8130 (株)サンゲツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,275 | 3,300 | 3,255 | 3,295 | 97,300 | 3,295 |
| 2024-05-01 | 3,345 | 3,345 | 3,290 | 3,300 | 72,300 | 3,300 |
| 2024-04-30 | 3,350 | 3,360 | 3,310 | 3,355 | 82,500 | 3,355 |
| 2024-04-26 | 3,270 | 3,325 | 3,240 | 3,310 | 108,500 | 3,310 |
| 2024-04-25 | 3,285 | 3,290 | 3,235 | 3,250 | 150,900 | 3,250 |
| 2024-04-24 | 3,340 | 3,350 | 3,295 | 3,310 | 114,100 | 3,310 |
| 2024-04-23 | 3,340 | 3,340 | 3,300 | 3,340 | 65,000 | 3,340 |
| 2024-04-22 | 3,250 | 3,340 | 3,230 | 3,340 | 129,300 | 3,340 |
| 2024-04-19 | 3,270 | 3,270 | 3,190 | 3,220 | 152,800 | 3,220 |
| 2024-04-18 | 3,290 | 3,310 | 3,280 | 3,285 | 63,700 | 3,285 |
| 2024-04-17 | 3,300 | 3,320 | 3,280 | 3,290 | 119,200 | 3,290 |
| 2024-04-16 | 3,305 | 3,305 | 3,260 | 3,280 | 134,900 | 3,280 |
| 2024-04-15 | 3,335 | 3,355 | 3,320 | 3,330 | 100,900 | 3,330 |
| 2024-04-12 | 3,390 | 3,405 | 3,360 | 3,365 | 101,200 | 3,365 |
| 2024-04-11 | 3,390 | 3,400 | 3,365 | 3,400 | 85,400 | 3,400 |
| 2024-04-10 | 3,420 | 3,430 | 3,415 | 3,415 | 82,800 | 3,415 |
| 2024-04-09 | 3,400 | 3,440 | 3,395 | 3,425 | 61,300 | 3,425 |
| 2024-04-08 | 3,415 | 3,425 | 3,385 | 3,395 | 112,400 | 3,395 |
| 2024-04-05 | 3,390 | 3,440 | 3,380 | 3,430 | 89,900 | 3,430 |
| 2024-04-04 | 3,450 | 3,450 | 3,405 | 3,430 | 118,300 | 3,430 |
| 2024-04-03 | 3,345 | 3,425 | 3,340 | 3,410 | 146,200 | 3,410 |
| 2024-04-02 | 3,345 | 3,355 | 3,300 | 3,340 | 129,700 | 3,340 |
| 2024-04-01 | 3,375 | 3,380 | 3,340 | 3,355 | 111,500 | 3,355 |
| 2024-03-29 | 3,310 | 3,345 | 3,300 | 3,340 | 151,100 | 3,340 |
| 2024-03-28 | 3,380 | 3,380 | 3,290 | 3,300 | 182,400 | 3,300 |
| 2024-03-27 | 3,470 | 3,480 | 3,445 | 3,465 | 179,000 | 3,465 |
| 2024-03-26 | 3,420 | 3,455 | 3,405 | 3,445 | 115,500 | 3,445 |
| 2024-03-25 | 3,435 | 3,445 | 3,415 | 3,420 | 118,600 | 3,420 |
| 2024-03-22 | 3,405 | 3,425 | 3,380 | 3,420 | 132,800 | 3,420 |
| 2024-03-21 | 3,405 | 3,415 | 3,350 | 3,370 | 134,400 | 3,370 |
| 2024-03-19 | 3,295 | 3,365 | 3,280 | 3,350 | 115,100 | 3,350 |
| 2024-03-18 | 3,280 | 3,305 | 3,270 | 3,300 | 95,100 | 3,300 |
| 2024-03-15 | 3,280 | 3,295 | 3,250 | 3,265 | 122,500 | 3,265 |
| 2024-03-14 | 3,280 | 3,315 | 3,270 | 3,280 | 88,100 | 3,280 |
| 2024-03-13 | 3,335 | 3,340 | 3,275 | 3,280 | 81,100 | 3,280 |
| 2024-03-12 | 3,275 | 3,335 | 3,225 | 3,315 | 136,100 | 3,315 |
| 2024-03-11 | 3,335 | 3,340 | 3,250 | 3,300 | 98,200 | 3,300 |
| 2024-03-08 | 3,295 | 3,370 | 3,265 | 3,340 | 208,700 | 3,340 |
| 2024-03-07 | 3,395 | 3,400 | 3,315 | 3,325 | 162,400 | 3,325 |
| 2024-03-06 | 3,375 | 3,415 | 3,365 | 3,395 | 118,800 | 3,395 |
| 2024-03-05 | 3,405 | 3,410 | 3,350 | 3,365 | 142,700 | 3,365 |
| 2024-03-04 | 3,520 | 3,520 | 3,425 | 3,430 | 153,400 | 3,430 |
| 2024-03-01 | 3,520 | 3,540 | 3,500 | 3,500 | 95,800 | 3,500 |
| 2024-02-29 | 3,560 | 3,575 | 3,515 | 3,525 | 175,700 | 3,525 |
| 2024-02-28 | 3,515 | 3,550 | 3,515 | 3,515 | 103,900 | 3,515 |
| 2024-02-27 | 3,510 | 3,535 | 3,480 | 3,515 | 125,600 | 3,515 |
| 2024-02-26 | 3,615 | 3,615 | 3,500 | 3,530 | 140,800 | 3,530 |
| 2024-02-22 | 3,620 | 3,650 | 3,575 | 3,605 | 128,100 | 3,605 |
| 2024-02-21 | 3,605 | 3,655 | 3,600 | 3,620 | 151,300 | 3,620 |
| 2024-02-20 | 3,645 | 3,645 | 3,565 | 3,585 | 154,200 | 3,585 |
| 2024-02-19 | 3,485 | 3,620 | 3,485 | 3,610 | 179,000 | 3,610 |
| 2024-02-16 | 3,435 | 3,480 | 3,415 | 3,455 | 151,300 | 3,455 |
| 2024-02-15 | 3,445 | 3,450 | 3,340 | 3,390 | 157,900 | 3,390 |
| 2024-02-14 | 3,375 | 3,475 | 3,360 | 3,450 | 206,200 | 3,450 |
| 2024-02-13 | 3,400 | 3,430 | 3,315 | 3,340 | 284,400 | 3,340 |
| 2024-02-09 | 3,310 | 3,520 | 3,295 | 3,400 | 615,300 | 3,400 |
| 2024-02-08 | 3,265 | 3,320 | 3,235 | 3,305 | 176,300 | 3,305 |
| 2024-02-07 | 3,250 | 3,280 | 3,235 | 3,260 | 96,200 | 3,260 |
| 2024-02-06 | 3,245 | 3,285 | 3,235 | 3,260 | 125,500 | 3,260 |
| 2024-02-05 | 3,285 | 3,290 | 3,240 | 3,250 | 100,900 | 3,250 |
| 2024-02-02 | 3,270 | 3,270 | 3,215 | 3,250 | 99,700 | 3,250 |
| 2024-02-01 | 3,250 | 3,270 | 3,240 | 3,245 | 82,000 | 3,245 |
| 2024-01-31 | 3,220 | 3,270 | 3,210 | 3,260 | 124,400 | 3,260 |
| 2024-01-30 | 3,270 | 3,275 | 3,230 | 3,235 | 109,500 | 3,235 |
| 2024-01-29 | 3,220 | 3,265 | 3,215 | 3,255 | 93,000 | 3,255 |
| 2024-01-26 | 3,305 | 3,305 | 3,210 | 3,210 | 104,900 | 3,210 |
| 2024-01-25 | 3,265 | 3,300 | 3,260 | 3,280 | 97,200 | 3,280 |
| 2024-01-24 | 3,275 | 3,290 | 3,255 | 3,275 | 119,800 | 3,275 |
| 2024-01-23 | 3,310 | 3,335 | 3,275 | 3,285 | 132,500 | 3,285 |
| 2024-01-22 | 3,295 | 3,320 | 3,290 | 3,305 | 90,400 | 3,305 |
| 2024-01-19 | 3,330 | 3,330 | 3,270 | 3,275 | 108,900 | 3,275 |
| 2024-01-18 | 3,315 | 3,345 | 3,290 | 3,300 | 133,700 | 3,300 |
| 2024-01-17 | 3,375 | 3,410 | 3,325 | 3,325 | 130,500 | 3,325 |
| 2024-01-16 | 3,350 | 3,365 | 3,320 | 3,345 | 100,300 | 3,345 |
| 2024-01-15 | 3,260 | 3,360 | 3,260 | 3,350 | 289,700 | 3,350 |
| 2024-01-12 | 3,245 | 3,270 | 3,200 | 3,225 | 135,900 | 3,225 |
| 2024-01-11 | 3,245 | 3,245 | 3,200 | 3,210 | 138,400 | 3,210 |
| 2024-01-10 | 3,200 | 3,230 | 3,195 | 3,215 | 144,400 | 3,215 |
| 2024-01-09 | 3,135 | 3,190 | 3,135 | 3,185 | 173,000 | 3,185 |
| 2024-01-05 | 3,125 | 3,155 | 3,105 | 3,125 | 259,100 | 3,125 |
| 2024-01-04 | 3,100 | 3,120 | 3,050 | 3,110 | 146,100 | 3,110 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
