9366 (株)サンリツ 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 | 915 | 919 | 910 | 914 | 4,500 | 914 |
| 2024-05-01 | 902 | 912 | 902 | 912 | 5,500 | 912 |
| 2024-04-30 | 900 | 908 | 900 | 906 | 6,000 | 906 |
| 2024-04-26 | 917 | 923 | 900 | 900 | 44,400 | 900 |
| 2024-04-25 | 904 | 919 | 904 | 916 | 5,600 | 916 |
| 2024-04-24 | 908 | 920 | 908 | 919 | 7,000 | 919 |
| 2024-04-23 | 916 | 916 | 902 | 909 | 3,900 | 909 |
| 2024-04-22 | 906 | 914 | 904 | 909 | 4,500 | 909 |
| 2024-04-19 | 910 | 910 | 895 | 906 | 9,800 | 906 |
| 2024-04-18 | 896 | 911 | 896 | 911 | 4,700 | 911 |
| 2024-04-17 | 900 | 912 | 875 | 896 | 24,700 | 896 |
| 2024-04-16 | 908 | 914 | 898 | 906 | 20,800 | 906 |
| 2024-04-15 | 905 | 941 | 904 | 922 | 45,200 | 922 |
| 2024-04-12 | 895 | 903 | 890 | 898 | 13,700 | 898 |
| 2024-04-11 | 894 | 902 | 892 | 898 | 5,000 | 898 |
| 2024-04-10 | 894 | 907 | 887 | 901 | 12,700 | 901 |
| 2024-04-09 | 895 | 906 | 890 | 894 | 8,400 | 894 |
| 2024-04-08 | 897 | 905 | 881 | 895 | 12,200 | 895 |
| 2024-04-05 | 899 | 908 | 894 | 900 | 11,900 | 900 |
| 2024-04-04 | 885 | 910 | 870 | 901 | 20,500 | 901 |
| 2024-04-03 | 885 | 891 | 880 | 885 | 8,100 | 885 |
| 2024-04-02 | 910 | 916 | 889 | 891 | 11,900 | 891 |
| 2024-04-01 | 917 | 917 | 895 | 905 | 19,500 | 905 |
| 2024-03-29 | 880 | 925 | 880 | 915 | 25,700 | 915 |
| 2024-03-28 | 863 | 890 | 863 | 884 | 19,100 | 884 |
| 2024-03-27 | 866 | 908 | 865 | 892 | 39,700 | 892 |
| 2024-03-26 | 860 | 867 | 859 | 862 | 13,100 | 862 |
| 2024-03-25 | 861 | 872 | 853 | 866 | 11,600 | 866 |
| 2024-03-22 | 861 | 870 | 845 | 868 | 22,200 | 868 |
| 2024-03-21 | 846 | 865 | 832 | 861 | 40,200 | 861 |
| 2024-03-19 | 820 | 848 | 818 | 847 | 17,500 | 847 |
| 2024-03-18 | 809 | 828 | 809 | 824 | 15,400 | 824 |
| 2024-03-15 | 798 | 809 | 794 | 800 | 7,500 | 800 |
| 2024-03-14 | 790 | 802 | 786 | 802 | 7,100 | 802 |
| 2024-03-13 | 782 | 794 | 782 | 794 | 13,300 | 794 |
| 2024-03-12 | 776 | 783 | 765 | 781 | 15,500 | 781 |
| 2024-03-11 | 780 | 780 | 772 | 778 | 4,800 | 778 |
| 2024-03-08 | 774 | 782 | 774 | 779 | 6,000 | 779 |
| 2024-03-07 | 785 | 785 | 779 | 779 | 3,800 | 779 |
| 2024-03-06 | 772 | 782 | 771 | 782 | 12,700 | 782 |
| 2024-03-05 | 777 | 780 | 774 | 777 | 4,100 | 777 |
| 2024-03-04 | 777 | 777 | 771 | 776 | 14,000 | 776 |
| 2024-03-01 | 778 | 781 | 774 | 778 | 12,400 | 778 |
| 2024-02-29 | 776 | 783 | 774 | 779 | 6,200 | 779 |
| 2024-02-28 | 778 | 784 | 775 | 780 | 8,600 | 780 |
| 2024-02-27 | 777 | 782 | 774 | 782 | 8,300 | 782 |
| 2024-02-26 | 785 | 786 | 779 | 781 | 6,000 | 781 |
| 2024-02-22 | 777 | 783 | 776 | 783 | 2,900 | 783 |
| 2024-02-21 | 772 | 780 | 772 | 777 | 4,300 | 777 |
| 2024-02-20 | 770 | 776 | 770 | 774 | 5,500 | 774 |
| 2024-02-19 | 761 | 771 | 761 | 767 | 13,800 | 767 |
| 2024-02-16 | 761 | 773 | 761 | 771 | 4,000 | 771 |
| 2024-02-15 | 776 | 778 | 760 | 760 | 7,900 | 760 |
| 2024-02-14 | 775 | 775 | 763 | 770 | 10,400 | 770 |
| 2024-02-13 | 761 | 783 | 761 | 776 | 19,400 | 776 |
| 2024-02-09 | 781 | 781 | 760 | 760 | 13,500 | 760 |
| 2024-02-08 | 782 | 782 | 763 | 782 | 16,300 | 782 |
| 2024-02-07 | 787 | 802 | 781 | 787 | 17,900 | 787 |
| 2024-02-06 | 793 | 829 | 788 | 797 | 40,700 | 797 |
| 2024-02-05 | 785 | 795 | 784 | 793 | 17,200 | 793 |
| 2024-02-02 | 788 | 788 | 781 | 783 | 3,200 | 783 |
| 2024-02-01 | 784 | 793 | 782 | 788 | 3,900 | 788 |
| 2024-01-31 | 783 | 788 | 777 | 785 | 5,800 | 785 |
| 2024-01-30 | 789 | 806 | 777 | 786 | 69,300 | 786 |
| 2024-01-29 | 786 | 786 | 780 | 785 | 12,800 | 785 |
| 2024-01-26 | 775 | 775 | 768 | 768 | 3,500 | 768 |
| 2024-01-25 | 776 | 780 | 770 | 775 | 10,700 | 775 |
| 2024-01-24 | 779 | 779 | 765 | 770 | 7,600 | 770 |
| 2024-01-23 | 786 | 790 | 775 | 777 | 10,300 | 777 |
| 2024-01-22 | 785 | 793 | 781 | 786 | 23,900 | 786 |
| 2024-01-19 | 764 | 768 | 763 | 763 | 6,900 | 763 |
| 2024-01-18 | 761 | 768 | 758 | 764 | 4,400 | 764 |
| 2024-01-17 | 779 | 784 | 758 | 758 | 9,500 | 758 |
| 2024-01-16 | 783 | 783 | 772 | 772 | 8,100 | 772 |
| 2024-01-15 | 770 | 790 | 770 | 783 | 14,700 | 783 |
| 2024-01-12 | 772 | 785 | 756 | 774 | 20,300 | 774 |
| 2024-01-11 | 787 | 787 | 773 | 777 | 11,200 | 777 |
| 2024-01-10 | 780 | 790 | 775 | 786 | 9,100 | 786 |
| 2024-01-09 | 780 | 785 | 777 | 785 | 8,400 | 785 |
| 2024-01-05 | 778 | 779 | 772 | 779 | 8,800 | 779 |
| 2024-01-04 | 765 | 778 | 761 | 778 | 14,400 | 778 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-01-28]1株→1.082株
