8136 (株)サンリオ 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 | 2,653.5 | 2,684 | 2,633 | 2,659.5 | 749,400 | 2,659.50 |
| 2024-05-01 | 2,672 | 2,676 | 2,600 | 2,633 | 1,067,500 | 2,633 |
| 2024-04-30 | 2,731 | 2,737 | 2,627 | 2,669.5 | 1,305,600 | 2,669.50 |
| 2024-04-26 | 2,610 | 2,700 | 2,575 | 2,700 | 1,608,700 | 2,700 |
| 2024-04-25 | 2,612.5 | 2,680 | 2,594.5 | 2,657 | 1,583,100 | 2,657 |
| 2024-04-24 | 2,601 | 2,665 | 2,587.5 | 2,637.5 | 1,157,500 | 2,637.50 |
| 2024-04-23 | 2,650 | 2,659.5 | 2,574.5 | 2,585 | 1,141,100 | 2,585 |
| 2024-04-22 | 2,634 | 2,650 | 2,575 | 2,639.5 | 1,411,400 | 2,639.50 |
| 2024-04-19 | 2,680 | 2,696 | 2,578 | 2,628 | 1,083,800 | 2,628 |
| 2024-04-18 | 2,660 | 2,718.5 | 2,636 | 2,704 | 934,100 | 2,704 |
| 2024-04-17 | 2,699.5 | 2,722.5 | 2,664.5 | 2,689.5 | 940,700 | 2,689.50 |
| 2024-04-16 | 2,800 | 2,807.5 | 2,693 | 2,695.5 | 1,947,400 | 2,695.50 |
| 2024-04-15 | 2,876.5 | 2,904.5 | 2,801 | 2,842 | 1,223,300 | 2,842 |
| 2024-04-12 | 2,942.5 | 2,952.5 | 2,908 | 2,914 | 732,300 | 2,914 |
| 2024-04-11 | 2,912.5 | 2,959 | 2,892 | 2,912.5 | 1,153,900 | 2,912.50 |
| 2024-04-10 | 3,089 | 3,089 | 2,908 | 2,942 | 2,011,300 | 2,942 |
| 2024-04-09 | 3,027 | 3,118 | 3,020 | 3,089 | 917,800 | 3,089 |
| 2024-04-08 | 3,010 | 3,044 | 2,992.5 | 3,027 | 780,700 | 3,027 |
| 2024-04-05 | 2,970 | 3,020 | 2,945 | 2,998 | 898,000 | 2,998 |
| 2024-04-04 | 3,000 | 3,013 | 2,973 | 3,004 | 841,100 | 3,004 |
| 2024-04-03 | 2,970.5 | 3,005 | 2,960 | 2,969.5 | 1,117,300 | 2,969.50 |
| 2024-04-02 | 3,005 | 3,057 | 2,992 | 3,016 | 1,133,000 | 3,016 |
| 2024-04-01 | 3,066 | 3,080 | 3,005 | 3,050 | 1,408,900 | 3,050 |
| 2024-03-29 | 2,945 | 3,050 | 2,920 | 3,050 | 1,668,400 | 3,050 |
| 2024-03-28 | 3,030 | 3,075 | 2,900 | 2,900 | 3,069,000 | 2,900 |
| 2024-03-27 | 9,240 | 9,411 | 9,021 | 9,067 | 771,300 | 3,022.33 |
| 2024-03-26 | 9,099 | 9,226 | 9,025 | 9,101 | 439,600 | 3,033.67 |
| 2024-03-25 | 9,130 | 9,230 | 9,045 | 9,080 | 616,200 | 3,026.67 |
| 2024-03-22 | 8,802 | 9,072 | 8,800 | 9,072 | 642,900 | 3,024 |
| 2024-03-21 | 8,581 | 8,818 | 8,500 | 8,791 | 761,600 | 2,930.33 |
| 2024-03-19 | 8,636 | 8,636 | 8,407 | 8,431 | 505,700 | 2,810.33 |
| 2024-03-18 | 8,725 | 8,725 | 8,544 | 8,606 | 629,200 | 2,868.67 |
| 2024-03-15 | 8,750 | 8,855 | 8,647 | 8,717 | 961,000 | 2,905.67 |
| 2024-03-14 | 8,537 | 8,721 | 8,490 | 8,687 | 559,600 | 2,895.67 |
| 2024-03-13 | 8,466 | 8,588 | 8,410 | 8,511 | 581,600 | 2,837 |
| 2024-03-12 | 8,292 | 8,500 | 8,188 | 8,500 | 473,500 | 2,833.33 |
| 2024-03-11 | 8,411 | 8,459 | 8,337 | 8,394 | 437,900 | 2,798 |
| 2024-03-08 | 8,437 | 8,581 | 8,411 | 8,482 | 474,300 | 2,827.33 |
| 2024-03-07 | 8,640 | 8,676 | 8,420 | 8,587 | 732,800 | 2,862.33 |
| 2024-03-06 | 8,680 | 8,796 | 8,619 | 8,644 | 705,500 | 2,881.33 |
| 2024-03-05 | 8,789 | 8,871 | 8,626 | 8,723 | 683,000 | 2,907.67 |
| 2024-03-04 | 8,750 | 8,875 | 8,686 | 8,755 | 651,000 | 2,918.33 |
| 2024-03-01 | 8,283 | 8,677 | 8,237 | 8,643 | 784,000 | 2,881 |
| 2024-02-29 | 8,363 | 8,410 | 8,231 | 8,389 | 805,600 | 2,796.33 |
| 2024-02-28 | 8,389 | 8,558 | 8,265 | 8,422 | 904,000 | 2,807.33 |
| 2024-02-27 | 8,250 | 8,332 | 8,136 | 8,320 | 709,100 | 2,773.33 |
| 2024-02-26 | 8,050 | 8,277 | 8,010 | 8,233 | 843,400 | 2,744.33 |
| 2024-02-22 | 7,926 | 8,099 | 7,870 | 8,000 | 1,073,900 | 2,666.67 |
| 2024-02-21 | 7,624 | 7,902 | 7,580 | 7,885 | 1,445,400 | 2,628.33 |
| 2024-02-20 | 7,465 | 7,573 | 7,363 | 7,474 | 628,300 | 2,491.33 |
| 2024-02-19 | 7,222 | 7,512 | 7,169 | 7,433 | 1,010,700 | 2,477.67 |
| 2024-02-16 | 7,268 | 7,427 | 7,130 | 7,168 | 1,378,100 | 2,389.33 |
| 2024-02-15 | 7,776 | 7,794 | 7,237 | 7,308 | 2,825,700 | 2,436 |
| 2024-02-14 | 6,695 | 6,888 | 6,657 | 6,826 | 1,593,100 | 2,275.33 |
| 2024-02-13 | 6,435 | 6,655 | 6,416 | 6,639 | 1,060,000 | 2,213 |
| 2024-02-09 | 6,326 | 6,444 | 6,289 | 6,310 | 439,400 | 2,103.33 |
| 2024-02-08 | 6,248 | 6,407 | 6,222 | 6,332 | 573,100 | 2,110.67 |
| 2024-02-07 | 6,306 | 6,344 | 6,188 | 6,269 | 356,000 | 2,089.67 |
| 2024-02-06 | 6,361 | 6,403 | 6,307 | 6,317 | 314,900 | 2,105.67 |
| 2024-02-05 | 6,412 | 6,427 | 6,257 | 6,363 | 549,900 | 2,121 |
| 2024-02-02 | 6,250 | 6,412 | 6,232 | 6,376 | 721,800 | 2,125.33 |
| 2024-02-01 | 6,150 | 6,196 | 6,107 | 6,169 | 325,100 | 2,056.33 |
| 2024-01-31 | 6,238 | 6,243 | 6,090 | 6,188 | 429,700 | 2,062.67 |
| 2024-01-30 | 6,189 | 6,328 | 6,149 | 6,275 | 401,900 | 2,091.67 |
| 2024-01-29 | 6,105 | 6,198 | 6,105 | 6,177 | 242,800 | 2,059 |
| 2024-01-26 | 6,112 | 6,189 | 6,079 | 6,102 | 279,300 | 2,034 |
| 2024-01-25 | 6,135 | 6,254 | 6,108 | 6,178 | 471,300 | 2,059.33 |
| 2024-01-24 | 6,149 | 6,160 | 6,008 | 6,065 | 522,700 | 2,021.67 |
| 2024-01-23 | 6,240 | 6,347 | 6,163 | 6,187 | 401,300 | 2,062.33 |
| 2024-01-22 | 6,238 | 6,240 | 6,112 | 6,167 | 424,800 | 2,055.67 |
| 2024-01-19 | 6,255 | 6,270 | 6,181 | 6,240 | 406,400 | 2,080 |
| 2024-01-18 | 6,130 | 6,216 | 6,102 | 6,180 | 432,100 | 2,060 |
| 2024-01-17 | 6,253 | 6,349 | 6,146 | 6,146 | 519,000 | 2,048.67 |
| 2024-01-16 | 6,409 | 6,427 | 6,203 | 6,224 | 519,700 | 2,074.67 |
| 2024-01-15 | 6,270 | 6,418 | 6,260 | 6,417 | 465,000 | 2,139 |
| 2024-01-12 | 6,340 | 6,364 | 6,215 | 6,263 | 460,700 | 2,087.67 |
| 2024-01-11 | 6,297 | 6,348 | 6,241 | 6,277 | 622,800 | 2,092.33 |
| 2024-01-10 | 6,156 | 6,227 | 6,120 | 6,192 | 627,000 | 2,064 |
| 2024-01-09 | 5,950 | 6,193 | 5,933 | 6,193 | 996,200 | 2,064.33 |
| 2024-01-05 | 5,927 | 6,083 | 5,890 | 6,001 | 1,048,700 | 2,000.33 |
| 2024-01-04 | 5,793 | 5,889 | 5,708 | 5,874 | 826,300 | 1,958 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
