8945 サンネクスタグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	940	947	940	947	5,000	947
2023-12-28	935	952	935	943	59,900	943
2023-12-27	962	963	958	963	11,000	963
2023-12-26	966	966	953	956	6,600	956
2023-12-25	972	972	950	958	16,800	958
2023-12-22	956	960	951	960	7,900	960
2023-12-21	953	953	945	953	5,400	953
2023-12-20	951	955	951	955	6,200	955
2023-12-19	942	950	940	950	4,300	950
2023-12-18	944	948	942	942	11,800	942
2023-12-15	940	945	940	942	5,200	942
2023-12-14	941	942	939	942	2,500	942
2023-12-13	938	945	938	939	2,700	939
2023-12-12	946	947	936	936	6,700	936
2023-12-11	947	947	940	941	6,800	941
2023-12-08	958	958	936	936	25,300	936
2023-12-07	945	949	944	949	59,000	949
2023-12-06	953	956	950	954	5,900	954
2023-12-05	952	955	952	953	4,400	953
2023-12-04	950	952	944	952	5,500	952
2023-12-01	943	951	943	950	4,300	950
2023-11-30	944	949	940	943	7,900	943
2023-11-29	954	954	941	941	52,400	941
2023-11-28	947	947	940	947	4,500	947
2023-11-27	943	948	940	946	5,700	946
2023-11-24	940	946	940	943	11,100	943
2023-11-22	941	947	936	946	7,600	946
2023-11-21	938	944	935	935	7,700	935
2023-11-20	954	954	938	938	9,800	938
2023-11-17	946	958	944	954	6,400	954
2023-11-16	944	949	940	945	3,200	945
2023-11-15	938	945	936	944	3,600	944
2023-11-14	941	945	936	941	3,200	941
2023-11-13	942	944	932	942	7,400	942
2023-11-10	937	943	932	943	3,700	943
2023-11-09	934	940	934	936	3,600	936
2023-11-08	934	941	930	936	11,300	936
2023-11-07	931	936	923	926	12,300	926
2023-11-06	940	941	927	927	12,600	927
2023-11-02	938	952	937	937	7,400	937
2023-11-01	938	950	934	934	11,900	934
2023-10-31	933	944	930	936	16,100	936
2023-10-30	967	967	922	922	72,000	922
2023-10-27	971	978	963	973	6,500	973
2023-10-26	985	985	963	971	5,300	971
2023-10-25	985	985	968	971	15,200	971
2023-10-24	982	984	965	981	9,100	981
2023-10-23	975	982	971	980	6,100	980
2023-10-20	979	979	964	975	8,500	975
2023-10-19	964	966	960	964	9,000	964
2023-10-18	957	966	957	965	5,400	965
2023-10-17	965	968	953	953	10,200	953
2023-10-16	960	965	959	965	5,800	965
2023-10-13	960	966	960	963	6,200	963
2023-10-12	966	966	962	962	5,200	962
2023-10-11	982	982	960	966	9,800	966
2023-10-10	984	987	978	979	5,200	979
2023-10-06	984	984	977	978	7,100	978
2023-10-05	970	981	970	979	4,600	979
2023-10-04	1,000	1,005	967	967	16,900	967
2023-10-03	976	994	976	994	15,100	994
2023-10-02	968	979	968	971	6,200	971
2023-09-29	973	973	968	972	3,900	972
2023-09-28	963	976	959	975	6,100	975
2023-09-27	962	968	959	967	6,800	967
2023-09-26	970	970	961	962	5,000	962
2023-09-25	970	970	968	968	7,800	968
2023-09-22	963	974	963	968	6,400	968
2023-09-21	964	972	963	963	4,000	963
2023-09-20	979	979	962	963	8,300	963
2023-09-19	975	977	968	977	5,700	977
2023-09-15	961	972	961	969	9,700	969
2023-09-14	959	964	957	963	3,400	963
2023-09-13	965	965	955	958	3,900	958
2023-09-12	957	963	955	956	1,900	956
2023-09-11	961	964	956	956	4,000	956
2023-09-08	962	968	960	961	7,900	961
2023-09-07	973	974	966	970	5,300	970
2023-09-06	965	973	965	973	4,900	973
2023-09-05	955	963	953	963	3,900	963
2023-09-04	953	955	950	955	4,900	955
2023-09-01	953	953	945	952	5,500	952
2023-08-31	959	959	949	953	3,600	953
2023-08-30	959	962	958	959	3,200	959
2023-08-29	960	961	957	959	2,700	959
2023-08-28	973	973	952	960	6,000	960
2023-08-25	970	970	951	961	10,700	961
2023-08-24	953	960	952	960	5,600	960
2023-08-23	944	949	942	947	4,600	947
2023-08-22	938	944	937	943	4,000	943
2023-08-21	936	942	934	934	5,700	934
2023-08-18	934	934	925	925	30,200	925
2023-08-17	931	932	928	928	3,700	928
2023-08-16	930	933	929	930	2,100	930
2023-08-15	928	933	926	932	1,900	932
2023-08-14	933	933	921	928	7,700	928
2023-08-10	925	927	921	926	5,400	926
2023-08-09	930	930	922	923	7,300	923
2023-08-08	937	942	927	930	8,100	930
2023-08-07	927	941	927	938	5,000	938
2023-08-04	922	930	922	927	4,000	927
2023-08-03	934	935	921	921	14,800	921
2023-08-02	945	945	935	935	6,700	935
2023-08-01	944	949	937	941	9,500	941
2023-07-31	945	960	941	944	6,000	944
2023-07-28	955	965	942	942	55,300	942
2023-07-27	961	963	956	960	5,100	960
2023-07-26	980	980	955	961	5,800	961
2023-07-25	971	975	968	973	10,500	973
2023-07-24	985	985	971	973	7,000	973
2023-07-21	956	981	956	971	7,100	971
2023-07-20	952	953	946	950	6,800	950
2023-07-19	952	955	941	948	8,400	948
2023-07-18	938	949	938	946	5,900	946
2023-07-14	940	944	931	934	12,100	934
2023-07-13	953	954	943	943	8,600	943
2023-07-12	955	957	952	953	6,600	953
2023-07-11	970	976	955	955	12,200	955
2023-07-10	976	983	970	975	10,000	975
2023-07-07	981	987	975	976	6,100	976
2023-07-06	981	984	981	984	4,000	984
2023-07-05	985	990	981	981	5,400	981
2023-07-04	990	994	988	991	5,400	991
2023-07-03	990	997	990	995	52,100	995
2023-06-30	990	997	988	990	5,400	990
2023-06-29	1,014	1,014	988	990	31,000	990
2023-06-28	1,030	1,035	1,026	1,035	46,400	1,035
2023-06-27	1,020	1,029	1,020	1,025	10,000	1,025
2023-06-26	1,029	1,029	1,022	1,022	16,200	1,022
2023-06-23	1,029	1,029	1,023	1,028	14,000	1,028
2023-06-22	1,025	1,029	1,024	1,029	8,300	1,029
2023-06-21	1,025	1,025	1,020	1,024	7,100	1,024
2023-06-20	1,029	1,029	1,018	1,025	11,000	1,025
2023-06-19	1,028	1,029	1,020	1,029	10,900	1,029
2023-06-16	1,024	1,029	1,021	1,027	9,500	1,027
2023-06-15	1,032	1,032	1,015	1,015	18,400	1,015
2023-06-14	1,010	1,023	1,010	1,023	10,000	1,023
2023-06-13	1,009	1,014	1,006	1,006	10,400	1,006
2023-06-12	999	1,004	997	1,003	7,800	1,003
2023-06-09	990	998	990	994	15,300	994
2023-06-08	998	1,000	991	992	8,600	992
2023-06-07	1,016	1,017	992	997	18,100	997
2023-06-06	1,017	1,017	1,012	1,016	2,000	1,016
2023-06-05	1,010	1,016	1,005	1,012	4,600	1,012
2023-06-02	995	1,004	995	998	4,700	998
2023-06-01	987	997	986	995	4,300	995
2023-05-31	995	1,000	989	989	12,200	989
2023-05-30	999	1,006	998	998	6,300	998
2023-05-29	1,007	1,012	1,000	1,004	5,600	1,004
2023-05-26	1,022	1,022	995	995	13,300	995
2023-05-25	1,030	1,030	1,011	1,014	12,000	1,014
2023-05-24	1,024	1,026	1,017	1,023	3,500	1,023
2023-05-23	1,029	1,031	1,016	1,020	7,200	1,020
2023-05-22	1,026	1,028	1,023	1,028	5,300	1,028
2023-05-19	1,027	1,027	1,015	1,026	5,500	1,026
2023-05-18	1,022	1,029	1,011	1,025	9,200	1,025
2023-05-17	1,026	1,026	1,021	1,022	4,300	1,022
2023-05-16	1,016	1,026	1,014	1,024	5,000	1,024
2023-05-15	1,012	1,021	1,012	1,016	4,300	1,016
2023-05-12	1,008	1,012	1,003	1,012	3,900	1,012
2023-05-11	1,011	1,011	1,006	1,006	1,700	1,006
2023-05-10	1,012	1,014	1,008	1,008	3,400	1,008
2023-05-09	1,023	1,024	1,011	1,012	12,500	1,012
2023-05-08	1,017	1,023	1,013	1,023	4,600	1,023
2023-05-02	1,022	1,022	1,013	1,018	4,300	1,018
2023-05-01	1,011	1,023	1,009	1,022	7,400	1,022
2023-04-28	1,008	1,017	1,006	1,010	5,000	1,010
2023-04-27	1,010	1,025	999	1,001	45,300	1,001
2023-04-26	1,018	1,018	1,003	1,010	7,400	1,010
2023-04-25	1,020	1,027	1,010	1,013	13,400	1,013
2023-04-24	1,008	1,017	1,008	1,017	5,400	1,017
2023-04-21	1,011	1,015	1,004	1,006	5,300	1,006
2023-04-20	1,015	1,015	1,010	1,011	7,700	1,011
2023-04-19	1,016	1,019	1,002	1,007	10,600	1,007
2023-04-18	1,016	1,017	1,009	1,014	3,300	1,014
2023-04-17	1,010	1,010	1,006	1,007	5,200	1,007
2023-04-14	1,008	1,010	1,003	1,008	3,300	1,008
2023-04-13	1,006	1,006	1,000	1,001	3,800	1,001
2023-04-12	1,000	1,003	986	1,000	4,600	1,000
2023-04-11	984	998	979	997	4,100	997
2023-04-10	989	1,002	980	980	6,300	980
2023-04-07	985	986	977	977	6,400	977
2023-04-06	990	1,004	975	975	10,000	975
2023-04-05	1,010	1,010	991	994	6,600	994
2023-04-04	1,015	1,025	1,014	1,014	11,700	1,014
2023-04-03	1,022	1,026	1,011	1,019	13,400	1,019
2023-03-31	1,018	1,026	1,015	1,026	9,800	1,026
2023-03-30	1,021	1,022	1,003	1,022	6,700	1,022
2023-03-29	993	1,021	993	1,021	13,900	1,021
2023-03-28	991	998	989	995	3,500	995
2023-03-27	1,003	1,003	985	994	8,800	994
2023-03-24	1,020	1,020	975	988	18,400	988
2023-03-23	979	990	969	990	7,500	990
2023-03-22	963	982	963	981	8,300	981
2023-03-20	1,007	1,007	957	957	10,400	957
2023-03-17	955	976	955	970	3,600	970
2023-03-16	974	974	955	955	8,700	955
2023-03-15	969	979	965	965	6,600	965
2023-03-14	992	992	962	969	7,500	969
2023-03-13	994	1,002	988	1,002	6,100	1,002
2023-03-10	995	998	994	994	8,700	994
2023-03-09	1,000	1,005	996	1,002	4,600	1,002
2023-03-08	997	1,003	997	1,002	3,000	1,002
2023-03-07	998	1,003	996	999	7,700	999
2023-03-06	1,000	1,002	995	1,000	5,500	1,000
2023-03-03	990	1,000	990	1,000	5,400	1,000
2023-03-02	1,001	1,004	985	985	8,100	985
2023-03-01	994	1,002	990	1,001	2,800	1,001
2023-02-28	1,000	1,002	997	997	5,600	997
2023-02-27	993	999	987	999	11,500	999
2023-02-24	995	995	978	985	11,400	985
2023-02-22	980	983	976	983	5,400	983
2023-02-21	977	980	968	980	4,400	980
2023-02-20	980	980	968	973	5,200	973
2023-02-17	975	980	968	979	10,400	979
2023-02-16	966	975	963	971	4,300	971
2023-02-15	962	967	955	966	3,400	966
2023-02-14	957	965	957	964	5,300	964
2023-02-13	963	980	957	957	5,700	957
2023-02-10	940	967	940	963	7,800	963
2023-02-09	933	956	933	948	21,600	948
2023-02-08	942	943	932	934	7,400	934
2023-02-07	931	947	928	939	8,200	939
2023-02-06	929	934	925	931	9,300	931
2023-02-03	923	932	923	927	6,900	927
2023-02-02	932	933	923	925	6,300	925
2023-02-01	929	940	923	936	7,000	936
2023-01-31	935	935	922	929	11,800	929
2023-01-30	913	935	911	932	88,900	932
2023-01-27	903	914	903	913	19,700	913
2023-01-26	919	919	903	909	12,600	909
2023-01-25	910	918	903	911	21,700	911
2023-01-24	909	918	901	918	18,800	918
2023-01-23	899	907	896	901	18,700	901
2023-01-20	905	911	896	896	24,800	896
2023-01-19	918	919	905	905	19,200	905
2023-01-18	923	923	903	915	20,600	915
2023-01-17	936	940	914	923	20,600	923
2023-01-16	939	949	922	923	20,800	923
2023-01-13	955	958	937	939	26,700	939
2023-01-12	948	979	948	974	23,200	974
2023-01-11	952	963	944	948	7,300	948
2023-01-10	977	980	954	955	6,300	955
2023-01-06	951	979	951	978	32,600	978
2023-01-05	952	966	952	964	9,500	964
2023-01-04	973	973	951	951	6,400	951

分割・併合履歴： [2016-09-28]1株→2株 [2012-04-25]1株→2株 [2010-09-28]1株→100株 [2005-11-25]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31