1420 サンヨーホームズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 690 | 692 | 688 | 688 | 12,600 | 688 |
| 2025-04-01 | 695 | 696 | 690 | 690 | 16,100 | 690 |
| 2025-03-31 | 699 | 699 | 692 | 695 | 18,500 | 695 |
| 2025-03-28 | 680 | 699 | 679 | 696 | 85,600 | 696 |
| 2025-03-27 | 731 | 735 | 730 | 731 | 150,900 | 731 |
| 2025-03-26 | 734 | 734 | 731 | 734 | 40,500 | 734 |
| 2025-03-25 | 735 | 735 | 731 | 733 | 36,800 | 733 |
| 2025-03-24 | 733 | 735 | 732 | 735 | 36,600 | 735 |
| 2025-03-21 | 735 | 738 | 733 | 733 | 22,100 | 733 |
| 2025-03-19 | 736 | 737 | 733 | 735 | 22,900 | 735 |
| 2025-03-18 | 735 | 739 | 735 | 738 | 11,500 | 738 |
| 2025-03-17 | 735 | 739 | 735 | 735 | 20,100 | 735 |
| 2025-03-14 | 736 | 737 | 733 | 737 | 9,500 | 737 |
| 2025-03-13 | 738 | 739 | 736 | 736 | 13,000 | 736 |
| 2025-03-12 | 738 | 739 | 735 | 739 | 14,000 | 739 |
| 2025-03-11 | 738 | 740 | 731 | 740 | 14,200 | 740 |
| 2025-03-10 | 737 | 742 | 735 | 742 | 20,600 | 742 |
| 2025-03-07 | 738 | 739 | 735 | 736 | 10,700 | 736 |
| 2025-03-06 | 737 | 738 | 735 | 738 | 7,700 | 738 |
| 2025-03-05 | 732 | 736 | 731 | 733 | 8,100 | 733 |
| 2025-03-04 | 734 | 736 | 731 | 731 | 7,800 | 731 |
| 2025-03-03 | 734 | 735 | 730 | 735 | 14,000 | 735 |
| 2025-02-28 | 730 | 733 | 726 | 730 | 10,200 | 730 |
| 2025-02-27 | 732 | 733 | 724 | 733 | 10,800 | 733 |
| 2025-02-26 | 727 | 732 | 725 | 732 | 6,600 | 732 |
| 2025-02-25 | 727 | 730 | 726 | 729 | 7,100 | 729 |
| 2025-02-21 | 726 | 729 | 726 | 729 | 3,800 | 729 |
| 2025-02-20 | 730 | 730 | 725 | 726 | 4,800 | 726 |
| 2025-02-19 | 729 | 730 | 726 | 730 | 4,700 | 730 |
| 2025-02-18 | 723 | 728 | 723 | 728 | 3,600 | 728 |
| 2025-02-17 | 725 | 728 | 723 | 723 | 5,200 | 723 |
| 2025-02-14 | 725 | 725 | 722 | 724 | 4,000 | 724 |
| 2025-02-13 | 728 | 728 | 724 | 724 | 5,200 | 724 |
| 2025-02-12 | 728 | 728 | 725 | 728 | 5,300 | 728 |
| 2025-02-10 | 728 | 728 | 721 | 728 | 8,800 | 728 |
| 2025-02-07 | 715 | 728 | 715 | 728 | 8,600 | 728 |
| 2025-02-06 | 710 | 720 | 710 | 717 | 10,100 | 717 |
| 2025-02-05 | 722 | 735 | 704 | 706 | 55,300 | 706 |
| 2025-02-04 | 720 | 723 | 716 | 722 | 14,100 | 722 |
| 2025-02-03 | 716 | 718 | 715 | 718 | 5,300 | 718 |
| 2025-01-31 | 708 | 714 | 708 | 714 | 12,000 | 714 |
| 2025-01-30 | 719 | 719 | 700 | 700 | 83,300 | 700 |
| 2025-01-29 | 722 | 722 | 717 | 717 | 10,900 | 717 |
| 2025-01-28 | 723 | 724 | 720 | 720 | 8,200 | 720 |
| 2025-01-27 | 723 | 723 | 721 | 721 | 8,600 | 721 |
| 2025-01-24 | 720 | 723 | 718 | 719 | 7,500 | 719 |
| 2025-01-23 | 716 | 720 | 716 | 719 | 5,200 | 719 |
| 2025-01-22 | 715 | 720 | 715 | 718 | 6,100 | 718 |
| 2025-01-21 | 715 | 716 | 713 | 715 | 4,800 | 715 |
| 2025-01-20 | 716 | 727 | 712 | 712 | 11,800 | 712 |
| 2025-01-17 | 720 | 722 | 711 | 711 | 13,500 | 711 |
| 2025-01-16 | 724 | 724 | 718 | 722 | 13,800 | 722 |
| 2025-01-15 | 738 | 738 | 728 | 728 | 6,300 | 728 |
| 2025-01-14 | 732 | 734 | 728 | 731 | 7,200 | 731 |
| 2025-01-10 | 729 | 732 | 728 | 732 | 5,100 | 732 |
| 2025-01-09 | 730 | 734 | 727 | 729 | 6,100 | 729 |
| 2025-01-08 | 731 | 734 | 730 | 730 | 7,700 | 730 |
| 2025-01-07 | 735 | 735 | 731 | 734 | 6,800 | 734 |
| 2025-01-06 | 735 | 737 | 731 | 732 | 7,600 | 732 |
分割・併合履歴 ： なし