1420 サンヨーホームズ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 712 | 717 | 710 | 711 | 3,400 | 711 |
| 2024-11-20 | 712 | 719 | 712 | 712 | 14,300 | 712 |
| 2024-11-19 | 704 | 709 | 704 | 706 | 6,300 | 706 |
| 2024-11-18 | 708 | 708 | 705 | 707 | 4,200 | 707 |
| 2024-11-15 | 706 | 709 | 706 | 708 | 2,200 | 708 |
| 2024-11-14 | 705 | 709 | 705 | 708 | 1,800 | 708 |
| 2024-11-13 | 706 | 710 | 705 | 708 | 4,800 | 708 |
| 2024-11-12 | 707 | 709 | 707 | 707 | 1,900 | 707 |
| 2024-11-11 | 704 | 708 | 704 | 707 | 4,700 | 707 |
| 2024-11-08 | 703 | 705 | 702 | 703 | 2,500 | 703 |
| 2024-11-07 | 707 | 707 | 703 | 706 | 8,500 | 706 |
| 2024-11-06 | 703 | 709 | 703 | 707 | 8,800 | 707 |
| 2024-11-05 | 708 | 708 | 702 | 706 | 7,000 | 706 |
| 2024-11-01 | 695 | 703 | 694 | 702 | 6,500 | 702 |
| 2024-10-31 | 690 | 700 | 686 | 698 | 20,200 | 698 |
| 2024-10-30 | 698 | 703 | 691 | 691 | 56,100 | 691 |
| 2024-10-29 | 701 | 704 | 701 | 704 | 4,900 | 704 |
| 2024-10-28 | 700 | 704 | 700 | 701 | 8,900 | 701 |
| 2024-10-25 | 710 | 710 | 700 | 702 | 10,800 | 702 |
| 2024-10-24 | 708 | 713 | 706 | 706 | 12,900 | 706 |
| 2024-10-23 | 710 | 712 | 708 | 708 | 5,500 | 708 |
| 2024-10-22 | 713 | 714 | 711 | 711 | 2,700 | 711 |
| 2024-10-21 | 711 | 713 | 710 | 713 | 4,600 | 713 |
| 2024-10-18 | 712 | 713 | 710 | 710 | 10,600 | 710 |
| 2024-10-17 | 717 | 717 | 712 | 712 | 3,400 | 712 |
| 2024-10-16 | 711 | 717 | 711 | 717 | 8,400 | 717 |
| 2024-10-15 | 715 | 715 | 713 | 713 | 4,500 | 713 |
| 2024-10-11 | 712 | 716 | 712 | 713 | 5,200 | 713 |
| 2024-10-10 | 717 | 717 | 712 | 712 | 7,500 | 712 |
| 2024-10-09 | 719 | 723 | 715 | 715 | 9,300 | 715 |
| 2024-10-08 | 722 | 722 | 715 | 717 | 8,800 | 717 |
| 2024-10-07 | 725 | 725 | 716 | 718 | 9,900 | 718 |
| 2024-10-04 | 725 | 728 | 721 | 724 | 8,200 | 724 |
| 2024-10-03 | 737 | 737 | 725 | 725 | 8,100 | 725 |
| 2024-10-02 | 725 | 734 | 725 | 734 | 13,200 | 734 |
| 2024-10-01 | 727 | 737 | 719 | 723 | 24,100 | 723 |
| 2024-09-30 | 744 | 749 | 715 | 719 | 43,200 | 719 |
| 2024-09-27 | 711 | 715 | 711 | 715 | 8,200 | 715 |
| 2024-09-26 | 712 | 717 | 710 | 713 | 8,200 | 713 |
| 2024-09-25 | 710 | 712 | 707 | 712 | 4,500 | 712 |
| 2024-09-24 | 710 | 711 | 705 | 707 | 10,200 | 707 |
| 2024-09-20 | 707 | 710 | 704 | 710 | 4,500 | 710 |
| 2024-09-19 | 707 | 707 | 702 | 706 | 3,900 | 706 |
| 2024-09-18 | 705 | 708 | 700 | 701 | 2,700 | 701 |
| 2024-09-17 | 699 | 705 | 698 | 705 | 4,900 | 705 |
| 2024-09-13 | 701 | 702 | 699 | 699 | 2,900 | 699 |
| 2024-09-12 | 698 | 704 | 698 | 702 | 5,000 | 702 |
| 2024-09-11 | 702 | 702 | 697 | 697 | 4,600 | 697 |
| 2024-09-10 | 700 | 702 | 696 | 702 | 10,600 | 702 |
| 2024-09-09 | 703 | 703 | 696 | 701 | 17,800 | 701 |
| 2024-09-06 | 712 | 714 | 706 | 706 | 5,600 | 706 |
| 2024-09-05 | 713 | 716 | 711 | 711 | 2,400 | 711 |
| 2024-09-04 | 720 | 721 | 712 | 712 | 10,100 | 712 |
| 2024-09-03 | 720 | 722 | 720 | 722 | 2,200 | 722 |
| 2024-09-02 | 725 | 725 | 720 | 720 | 5,800 | 720 |
| 2024-08-30 | 722 | 724 | 720 | 723 | 1,900 | 723 |
| 2024-08-29 | 721 | 724 | 721 | 722 | 2,800 | 722 |
| 2024-08-28 | 721 | 722 | 720 | 721 | 2,300 | 721 |
| 2024-08-27 | 720 | 724 | 720 | 722 | 3,800 | 722 |
| 2024-08-26 | 720 | 722 | 718 | 722 | 5,000 | 722 |
| 2024-08-23 | 716 | 720 | 716 | 720 | 3,500 | 720 |
| 2024-08-22 | 717 | 717 | 715 | 717 | 2,600 | 717 |
| 2024-08-21 | 717 | 718 | 716 | 717 | 2,300 | 717 |
| 2024-08-20 | 713 | 718 | 710 | 718 | 2,500 | 718 |
| 2024-08-19 | 712 | 715 | 709 | 713 | 3,000 | 713 |
| 2024-08-16 | 710 | 716 | 710 | 712 | 5,400 | 712 |
| 2024-08-15 | 711 | 711 | 709 | 710 | 2,400 | 710 |
| 2024-08-14 | 708 | 711 | 707 | 711 | 2,900 | 711 |
| 2024-08-13 | 702 | 709 | 701 | 705 | 5,500 | 705 |
| 2024-08-09 | 701 | 707 | 698 | 705 | 10,700 | 705 |
| 2024-08-08 | 700 | 708 | 700 | 708 | 3,500 | 708 |
| 2024-08-07 | 697 | 706 | 681 | 699 | 12,700 | 699 |
| 2024-08-06 | 658 | 695 | 658 | 690 | 27,000 | 690 |
| 2024-08-05 | 703 | 706 | 668 | 668 | 39,900 | 668 |
| 2024-08-02 | 721 | 721 | 712 | 712 | 25,900 | 712 |
| 2024-08-01 | 731 | 731 | 724 | 724 | 6,700 | 724 |
| 2024-07-31 | 725 | 731 | 725 | 727 | 9,500 | 727 |
| 2024-07-30 | 735 | 737 | 723 | 723 | 37,700 | 723 |
| 2024-07-29 | 736 | 737 | 733 | 737 | 4,300 | 737 |
| 2024-07-26 | 735 | 736 | 734 | 736 | 4,400 | 736 |
| 2024-07-25 | 732 | 738 | 732 | 734 | 7,200 | 734 |
| 2024-07-24 | 739 | 740 | 735 | 738 | 4,800 | 738 |
| 2024-07-23 | 733 | 739 | 733 | 739 | 4,700 | 739 |
| 2024-07-22 | 731 | 736 | 731 | 734 | 7,600 | 734 |
| 2024-07-19 | 738 | 738 | 731 | 733 | 7,800 | 733 |
| 2024-07-18 | 736 | 739 | 735 | 735 | 5,500 | 735 |
| 2024-07-17 | 736 | 737 | 732 | 735 | 5,800 | 735 |
| 2024-07-16 | 733 | 735 | 732 | 732 | 4,800 | 732 |
| 2024-07-12 | 730 | 734 | 730 | 731 | 9,100 | 731 |
| 2024-07-11 | 733 | 734 | 731 | 731 | 9,700 | 731 |
| 2024-07-10 | 737 | 739 | 733 | 735 | 10,900 | 735 |
| 2024-07-09 | 747 | 747 | 736 | 738 | 15,400 | 738 |
| 2024-07-08 | 748 | 748 | 740 | 743 | 10,600 | 743 |
| 2024-07-05 | 745 | 745 | 741 | 743 | 5,400 | 743 |
| 2024-07-04 | 742 | 744 | 742 | 744 | 4,700 | 744 |
| 2024-07-03 | 745 | 745 | 741 | 741 | 6,600 | 741 |
| 2024-07-02 | 740 | 745 | 740 | 742 | 5,200 | 742 |
| 2024-07-01 | 737 | 740 | 737 | 740 | 6,600 | 740 |
| 2024-06-28 | 738 | 740 | 737 | 737 | 5,400 | 737 |
| 2024-06-27 | 738 | 739 | 735 | 735 | 5,200 | 735 |
| 2024-06-26 | 737 | 739 | 735 | 737 | 6,500 | 737 |
| 2024-06-25 | 737 | 737 | 731 | 735 | 13,800 | 735 |
| 2024-06-24 | 728 | 734 | 726 | 734 | 23,000 | 734 |
| 2024-06-21 | 726 | 734 | 726 | 727 | 14,100 | 727 |
| 2024-06-20 | 738 | 738 | 726 | 730 | 23,600 | 730 |
| 2024-06-19 | 752 | 752 | 732 | 736 | 15,500 | 736 |
| 2024-06-18 | 759 | 759 | 740 | 743 | 19,500 | 743 |
| 2024-06-17 | 766 | 766 | 740 | 753 | 29,800 | 753 |
| 2024-06-14 | 759 | 792 | 747 | 747 | 144,100 | 747 |
| 2024-06-13 | 747 | 761 | 739 | 753 | 22,400 | 753 |
| 2024-06-12 | 746 | 751 | 731 | 747 | 24,500 | 747 |
| 2024-06-11 | 735 | 748 | 733 | 746 | 20,800 | 746 |
| 2024-06-10 | 740 | 740 | 734 | 735 | 5,300 | 735 |
| 2024-06-07 | 730 | 738 | 730 | 733 | 7,200 | 733 |
| 2024-06-06 | 740 | 740 | 734 | 734 | 2,600 | 734 |
| 2024-06-05 | 736 | 740 | 734 | 740 | 4,900 | 740 |
| 2024-06-04 | 736 | 737 | 733 | 736 | 3,200 | 736 |
| 2024-06-03 | 732 | 738 | 732 | 735 | 11,100 | 735 |
| 2024-05-31 | 734 | 734 | 727 | 732 | 9,700 | 732 |
| 2024-05-30 | 726 | 730 | 725 | 727 | 6,000 | 727 |
| 2024-05-29 | 731 | 733 | 727 | 727 | 6,800 | 727 |
| 2024-05-28 | 736 | 736 | 730 | 733 | 5,300 | 733 |
| 2024-05-27 | 737 | 737 | 730 | 730 | 4,800 | 730 |
| 2024-05-24 | 733 | 737 | 730 | 732 | 4,100 | 732 |
| 2024-05-23 | 735 | 735 | 730 | 733 | 4,300 | 733 |
| 2024-05-22 | 734 | 739 | 733 | 735 | 5,700 | 735 |
| 2024-05-21 | 735 | 738 | 734 | 737 | 7,800 | 737 |
| 2024-05-20 | 730 | 735 | 730 | 735 | 5,900 | 735 |
| 2024-05-17 | 728 | 733 | 728 | 729 | 2,900 | 729 |
| 2024-05-16 | 735 | 735 | 725 | 727 | 12,900 | 727 |
| 2024-05-15 | 740 | 741 | 734 | 735 | 4,500 | 735 |
| 2024-05-14 | 736 | 740 | 736 | 738 | 2,200 | 738 |
| 2024-05-13 | 739 | 743 | 734 | 740 | 11,100 | 740 |
| 2024-05-10 | 735 | 735 | 730 | 730 | 5,800 | 730 |
| 2024-05-09 | 732 | 734 | 731 | 734 | 2,600 | 734 |
| 2024-05-08 | 735 | 735 | 729 | 733 | 8,600 | 733 |
| 2024-05-07 | 735 | 737 | 729 | 735 | 10,300 | 735 |
| 2024-05-02 | 728 | 732 | 728 | 729 | 6,600 | 729 |
| 2024-05-01 | 723 | 730 | 723 | 728 | 5,700 | 728 |
| 2024-04-30 | 720 | 726 | 719 | 720 | 17,400 | 720 |
| 2024-04-26 | 732 | 733 | 716 | 716 | 34,200 | 716 |
| 2024-04-25 | 740 | 740 | 734 | 735 | 6,100 | 735 |
| 2024-04-24 | 740 | 740 | 736 | 737 | 6,000 | 737 |
| 2024-04-23 | 736 | 740 | 735 | 739 | 11,800 | 739 |
| 2024-04-22 | 734 | 736 | 728 | 736 | 19,100 | 736 |
| 2024-04-19 | 722 | 722 | 714 | 715 | 12,800 | 715 |
| 2024-04-18 | 718 | 724 | 718 | 722 | 8,000 | 722 |
| 2024-04-17 | 723 | 726 | 718 | 718 | 20,400 | 718 |
| 2024-04-16 | 730 | 731 | 723 | 723 | 12,900 | 723 |
| 2024-04-15 | 733 | 734 | 730 | 730 | 8,800 | 730 |
| 2024-04-12 | 739 | 739 | 733 | 733 | 10,900 | 733 |
| 2024-04-11 | 735 | 738 | 730 | 738 | 13,600 | 738 |
| 2024-04-10 | 735 | 736 | 733 | 735 | 11,200 | 735 |
| 2024-04-09 | 735 | 735 | 731 | 733 | 7,600 | 733 |
| 2024-04-08 | 728 | 734 | 728 | 731 | 13,100 | 731 |
| 2024-04-05 | 729 | 730 | 725 | 727 | 9,700 | 727 |
| 2024-04-04 | 726 | 730 | 726 | 730 | 8,300 | 730 |
| 2024-04-03 | 732 | 733 | 725 | 726 | 25,900 | 726 |
| 2024-04-02 | 741 | 743 | 732 | 732 | 26,600 | 732 |
| 2024-04-01 | 750 | 754 | 740 | 740 | 36,000 | 740 |
| 2024-03-29 | 744 | 748 | 741 | 745 | 25,300 | 745 |
| 2024-03-28 | 737 | 750 | 737 | 743 | 101,400 | 743 |
| 2024-03-27 | 796 | 798 | 792 | 795 | 189,000 | 795 |
| 2024-03-26 | 795 | 802 | 795 | 796 | 56,000 | 796 |
| 2024-03-25 | 795 | 798 | 793 | 796 | 54,200 | 796 |
| 2024-03-22 | 797 | 798 | 791 | 795 | 40,300 | 795 |
| 2024-03-21 | 790 | 798 | 789 | 797 | 40,000 | 797 |
| 2024-03-19 | 778 | 786 | 777 | 783 | 24,200 | 783 |
| 2024-03-18 | 774 | 777 | 770 | 777 | 39,000 | 777 |
| 2024-03-15 | 772 | 776 | 770 | 773 | 17,000 | 773 |
| 2024-03-14 | 770 | 772 | 766 | 770 | 18,100 | 770 |
| 2024-03-13 | 769 | 772 | 767 | 769 | 16,200 | 769 |
| 2024-03-12 | 765 | 768 | 764 | 768 | 9,200 | 768 |
| 2024-03-11 | 767 | 768 | 763 | 764 | 17,300 | 764 |
| 2024-03-08 | 768 | 769 | 765 | 766 | 11,800 | 766 |
| 2024-03-07 | 764 | 769 | 763 | 766 | 12,400 | 766 |
| 2024-03-06 | 762 | 766 | 761 | 764 | 13,600 | 764 |
| 2024-03-05 | 765 | 766 | 757 | 762 | 23,200 | 762 |
| 2024-03-04 | 770 | 770 | 765 | 766 | 18,100 | 766 |
| 2024-03-01 | 770 | 773 | 768 | 770 | 16,400 | 770 |
| 2024-02-29 | 768 | 771 | 765 | 771 | 12,300 | 771 |
| 2024-02-28 | 765 | 770 | 763 | 767 | 19,800 | 767 |
| 2024-02-27 | 765 | 768 | 763 | 765 | 17,100 | 765 |
| 2024-02-26 | 765 | 766 | 761 | 764 | 11,200 | 764 |
| 2024-02-22 | 766 | 766 | 760 | 763 | 9,700 | 763 |
| 2024-02-21 | 760 | 763 | 756 | 758 | 6,100 | 758 |
| 2024-02-20 | 762 | 766 | 760 | 760 | 8,900 | 760 |
| 2024-02-19 | 759 | 761 | 757 | 761 | 8,400 | 761 |
| 2024-02-16 | 751 | 757 | 751 | 757 | 7,200 | 757 |
| 2024-02-15 | 755 | 756 | 751 | 751 | 8,200 | 751 |
| 2024-02-14 | 757 | 758 | 752 | 755 | 6,500 | 755 |
| 2024-02-13 | 757 | 759 | 752 | 755 | 18,600 | 755 |
| 2024-02-09 | 764 | 766 | 750 | 752 | 19,100 | 752 |
| 2024-02-08 | 765 | 768 | 763 | 763 | 6,000 | 763 |
| 2024-02-07 | 767 | 770 | 765 | 765 | 10,800 | 765 |
| 2024-02-06 | 761 | 771 | 761 | 768 | 21,500 | 768 |
| 2024-02-05 | 760 | 765 | 758 | 761 | 12,000 | 761 |
| 2024-02-02 | 761 | 763 | 754 | 754 | 12,800 | 754 |
| 2024-02-01 | 756 | 761 | 755 | 760 | 6,200 | 760 |
| 2024-01-31 | 752 | 759 | 752 | 753 | 20,600 | 753 |
| 2024-01-30 | 765 | 766 | 750 | 750 | 51,900 | 750 |
| 2024-01-29 | 760 | 766 | 753 | 766 | 20,800 | 766 |
| 2024-01-26 | 759 | 767 | 758 | 760 | 8,600 | 760 |
| 2024-01-25 | 770 | 775 | 752 | 755 | 127,500 | 755 |
| 2024-01-24 | 750 | 753 | 744 | 752 | 18,200 | 752 |
| 2024-01-23 | 750 | 753 | 749 | 749 | 13,200 | 749 |
| 2024-01-22 | 750 | 752 | 746 | 752 | 11,600 | 752 |
| 2024-01-19 | 751 | 753 | 750 | 751 | 6,500 | 751 |
| 2024-01-18 | 751 | 752 | 748 | 751 | 5,800 | 751 |
| 2024-01-17 | 748 | 751 | 748 | 750 | 6,600 | 750 |
| 2024-01-16 | 751 | 751 | 747 | 748 | 6,900 | 748 |
| 2024-01-15 | 743 | 751 | 743 | 747 | 13,100 | 747 |
| 2024-01-12 | 751 | 751 | 741 | 743 | 10,700 | 743 |
| 2024-01-11 | 751 | 752 | 748 | 748 | 10,900 | 748 |
| 2024-01-10 | 758 | 758 | 746 | 751 | 25,600 | 751 |
| 2024-01-09 | 759 | 760 | 757 | 758 | 13,600 | 758 |
| 2024-01-05 | 753 | 756 | 750 | 755 | 14,000 | 755 |
| 2024-01-04 | 769 | 769 | 745 | 753 | 32,600 | 753 |
分割・併合履歴 ： なし
