8137 サンワテクノス(株) 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 | 2,249 | 2,249 | 2,234 | 2,241 | 6,900 | 2,241 |
| 2024-05-01 | 2,246 | 2,254 | 2,232 | 2,249 | 13,000 | 2,249 |
| 2024-04-30 | 2,230 | 2,265 | 2,205 | 2,265 | 22,100 | 2,265 |
| 2024-04-26 | 2,208 | 2,208 | 2,172 | 2,198 | 28,900 | 2,198 |
| 2024-04-25 | 2,221 | 2,227 | 2,186 | 2,194 | 19,400 | 2,194 |
| 2024-04-24 | 2,226 | 2,233 | 2,211 | 2,223 | 24,900 | 2,223 |
| 2024-04-23 | 2,227 | 2,227 | 2,181 | 2,204 | 18,800 | 2,204 |
| 2024-04-22 | 2,205 | 2,205 | 2,183 | 2,185 | 21,400 | 2,185 |
| 2024-04-19 | 2,221 | 2,230 | 2,150 | 2,182 | 38,900 | 2,182 |
| 2024-04-18 | 2,227 | 2,246 | 2,206 | 2,246 | 16,100 | 2,246 |
| 2024-04-17 | 2,263 | 2,281 | 2,214 | 2,214 | 22,800 | 2,214 |
| 2024-04-16 | 2,325 | 2,325 | 2,246 | 2,262 | 25,800 | 2,262 |
| 2024-04-15 | 2,340 | 2,353 | 2,327 | 2,334 | 13,000 | 2,334 |
| 2024-04-12 | 2,378 | 2,378 | 2,353 | 2,358 | 9,200 | 2,358 |
| 2024-04-11 | 2,351 | 2,370 | 2,338 | 2,364 | 9,200 | 2,364 |
| 2024-04-10 | 2,376 | 2,377 | 2,360 | 2,370 | 9,900 | 2,370 |
| 2024-04-09 | 2,366 | 2,386 | 2,350 | 2,374 | 8,600 | 2,374 |
| 2024-04-08 | 2,350 | 2,368 | 2,327 | 2,348 | 20,200 | 2,348 |
| 2024-04-05 | 2,334 | 2,341 | 2,303 | 2,326 | 17,700 | 2,326 |
| 2024-04-04 | 2,382 | 2,382 | 2,331 | 2,343 | 20,600 | 2,343 |
| 2024-04-03 | 2,349 | 2,365 | 2,319 | 2,343 | 18,500 | 2,343 |
| 2024-04-02 | 2,393 | 2,411 | 2,343 | 2,355 | 23,100 | 2,355 |
| 2024-04-01 | 2,428 | 2,436 | 2,393 | 2,393 | 15,400 | 2,393 |
| 2024-03-29 | 2,396 | 2,414 | 2,365 | 2,390 | 14,100 | 2,390 |
| 2024-03-28 | 2,433 | 2,433 | 2,389 | 2,396 | 27,800 | 2,396 |
| 2024-03-27 | 2,437 | 2,492 | 2,437 | 2,484 | 34,900 | 2,484 |
| 2024-03-26 | 2,401 | 2,448 | 2,401 | 2,433 | 12,900 | 2,433 |
| 2024-03-25 | 2,455 | 2,468 | 2,427 | 2,428 | 15,900 | 2,428 |
| 2024-03-22 | 2,450 | 2,468 | 2,440 | 2,453 | 17,900 | 2,453 |
| 2024-03-21 | 2,450 | 2,451 | 2,416 | 2,440 | 17,300 | 2,440 |
| 2024-03-19 | 2,368 | 2,436 | 2,366 | 2,431 | 13,700 | 2,431 |
| 2024-03-18 | 2,357 | 2,401 | 2,352 | 2,380 | 19,300 | 2,380 |
| 2024-03-15 | 2,317 | 2,350 | 2,317 | 2,338 | 15,800 | 2,338 |
| 2024-03-14 | 2,322 | 2,361 | 2,303 | 2,317 | 13,200 | 2,317 |
| 2024-03-13 | 2,350 | 2,372 | 2,302 | 2,319 | 17,100 | 2,319 |
| 2024-03-12 | 2,332 | 2,343 | 2,285 | 2,343 | 16,100 | 2,343 |
| 2024-03-11 | 2,391 | 2,391 | 2,320 | 2,343 | 20,000 | 2,343 |
| 2024-03-08 | 2,399 | 2,437 | 2,391 | 2,425 | 20,100 | 2,425 |
| 2024-03-07 | 2,441 | 2,450 | 2,396 | 2,400 | 26,800 | 2,400 |
| 2024-03-06 | 2,361 | 2,439 | 2,361 | 2,439 | 26,200 | 2,439 |
| 2024-03-05 | 2,363 | 2,397 | 2,350 | 2,388 | 14,500 | 2,388 |
| 2024-03-04 | 2,380 | 2,392 | 2,360 | 2,363 | 17,500 | 2,363 |
| 2024-03-01 | 2,365 | 2,379 | 2,355 | 2,370 | 8,500 | 2,370 |
| 2024-02-29 | 2,365 | 2,365 | 2,336 | 2,353 | 16,300 | 2,353 |
| 2024-02-28 | 2,388 | 2,410 | 2,365 | 2,371 | 13,600 | 2,371 |
| 2024-02-27 | 2,366 | 2,405 | 2,366 | 2,375 | 24,600 | 2,375 |
| 2024-02-26 | 2,357 | 2,375 | 2,351 | 2,362 | 20,100 | 2,362 |
| 2024-02-22 | 2,330 | 2,376 | 2,325 | 2,376 | 36,100 | 2,376 |
| 2024-02-21 | 2,298 | 2,315 | 2,282 | 2,303 | 25,100 | 2,303 |
| 2024-02-20 | 2,278 | 2,300 | 2,265 | 2,282 | 26,500 | 2,282 |
| 2024-02-19 | 2,274 | 2,274 | 2,249 | 2,265 | 10,700 | 2,265 |
| 2024-02-16 | 2,245 | 2,288 | 2,245 | 2,264 | 21,600 | 2,264 |
| 2024-02-15 | 2,290 | 2,290 | 2,237 | 2,241 | 22,700 | 2,241 |
| 2024-02-14 | 2,260 | 2,265 | 2,241 | 2,247 | 13,900 | 2,247 |
| 2024-02-13 | 2,260 | 2,269 | 2,240 | 2,262 | 15,400 | 2,262 |
| 2024-02-09 | 2,255 | 2,266 | 2,233 | 2,233 | 20,700 | 2,233 |
| 2024-02-08 | 2,256 | 2,289 | 2,225 | 2,258 | 31,600 | 2,258 |
| 2024-02-07 | 2,260 | 2,270 | 2,245 | 2,256 | 17,200 | 2,256 |
| 2024-02-06 | 2,267 | 2,280 | 2,253 | 2,262 | 17,900 | 2,262 |
| 2024-02-05 | 2,285 | 2,285 | 2,243 | 2,267 | 28,400 | 2,267 |
| 2024-02-02 | 2,279 | 2,284 | 2,234 | 2,269 | 26,800 | 2,269 |
| 2024-02-01 | 2,323 | 2,332 | 2,259 | 2,260 | 53,900 | 2,260 |
| 2024-01-31 | 2,300 | 2,344 | 2,286 | 2,344 | 76,800 | 2,344 |
| 2024-01-30 | 2,368 | 2,438 | 2,368 | 2,421 | 45,600 | 2,421 |
| 2024-01-29 | 2,300 | 2,360 | 2,300 | 2,350 | 21,200 | 2,350 |
| 2024-01-26 | 2,305 | 2,316 | 2,288 | 2,293 | 19,400 | 2,293 |
| 2024-01-25 | 2,283 | 2,320 | 2,283 | 2,320 | 11,000 | 2,320 |
| 2024-01-24 | 2,315 | 2,326 | 2,283 | 2,283 | 18,100 | 2,283 |
| 2024-01-23 | 2,342 | 2,345 | 2,313 | 2,313 | 19,300 | 2,313 |
| 2024-01-22 | 2,313 | 2,342 | 2,300 | 2,342 | 15,900 | 2,342 |
| 2024-01-19 | 2,282 | 2,305 | 2,282 | 2,285 | 11,400 | 2,285 |
| 2024-01-18 | 2,269 | 2,294 | 2,269 | 2,283 | 7,400 | 2,283 |
| 2024-01-17 | 2,280 | 2,331 | 2,272 | 2,272 | 19,800 | 2,272 |
| 2024-01-16 | 2,318 | 2,318 | 2,270 | 2,270 | 16,500 | 2,270 |
| 2024-01-15 | 2,257 | 2,340 | 2,253 | 2,319 | 29,000 | 2,319 |
| 2024-01-12 | 2,269 | 2,269 | 2,215 | 2,250 | 17,600 | 2,250 |
| 2024-01-11 | 2,289 | 2,289 | 2,266 | 2,269 | 14,500 | 2,269 |
| 2024-01-10 | 2,262 | 2,290 | 2,254 | 2,273 | 22,200 | 2,273 |
| 2024-01-09 | 2,243 | 2,277 | 2,232 | 2,244 | 14,200 | 2,244 |
| 2024-01-05 | 2,285 | 2,291 | 2,241 | 2,246 | 14,200 | 2,246 |
| 2024-01-04 | 2,246 | 2,263 | 2,192 | 2,257 | 22,200 | 2,257 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
