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
2024-10-117127167127135,200713
2024-10-107177177127127,500712
2024-10-097197237157159,300715
2024-10-087227227157178,800717
2024-10-077257257167189,900718
2024-10-047257287217248,200724
2024-10-037377377257258,100725
2024-10-0272573472573413,200734
2024-10-0172773771972324,100723
2024-09-3074474971571943,200719
2024-09-277117157117158,200715
2024-09-267127177107138,200713
2024-09-257107127077124,500712
2024-09-2471071170570710,200707
2024-09-207077107047104,500710
2024-09-197077077027063,900706
2024-09-187057087007012,700701
2024-09-176997056987054,900705
2024-09-137017026996992,900699
2024-09-126987046987025,000702
2024-09-117027026976974,600697
2024-09-1070070269670210,600702
2024-09-0970370369670117,800701
2024-09-067127147067065,600706
2024-09-057137167117112,400711
2024-09-0472072171271210,100712
2024-09-037207227207222,200722
2024-09-027257257207205,800720
2024-08-307227247207231,900723
2024-08-297217247217222,800722
2024-08-287217227207212,300721
2024-08-277207247207223,800722
2024-08-267207227187225,000722
2024-08-237167207167203,500720
2024-08-227177177157172,600717
2024-08-217177187167172,300717
2024-08-207137187107182,500718
2024-08-197127157097133,000713
2024-08-167107167107125,400712
2024-08-157117117097102,400710
2024-08-147087117077112,900711
2024-08-137027097017055,500705
2024-08-0970170769870510,700705
2024-08-087007087007083,500708
2024-08-0769770668169912,700699
2024-08-0665869565869027,000690
2024-08-0570370666866839,900668
2024-08-0272172171271225,900712
2024-08-017317317247246,700724
2024-07-317257317257279,500727
2024-07-3073573772372337,700723
2024-07-297367377337374,300737
2024-07-267357367347364,400736
2024-07-257327387327347,200734
2024-07-247397407357384,800738
2024-07-237337397337394,700739
2024-07-227317367317347,600734
2024-07-197387387317337,800733
2024-07-187367397357355,500735
2024-07-177367377327355,800735
2024-07-167337357327324,800732
2024-07-127307347307319,100731
2024-07-117337347317319,700731
2024-07-1073773973373510,900735
2024-07-0974774773673815,400738
2024-07-0874874874074310,600743
2024-07-057457457417435,400743
2024-07-047427447427444,700744
2024-07-037457457417416,600741
2024-07-027407457407425,200742
2024-07-017377407377406,600740
2024-06-287387407377375,400737
2024-06-277387397357355,200735
2024-06-267377397357376,500737
2024-06-2573773773173513,800735
2024-06-2472873472673423,000734
2024-06-2172673472672714,100727
2024-06-2073873872673023,600730
2024-06-1975275273273615,500736
2024-06-1875975974074319,500743
2024-06-1776676674075329,800753
2024-06-14759792747747144,100747
2024-06-1374776173975322,400753
2024-06-1274675173174724,500747
2024-06-1173574873374620,800746
2024-06-107407407347355,300735
2024-06-077307387307337,200733
2024-06-067407407347342,600734
2024-06-057367407347404,900740
2024-06-047367377337363,200736
2024-06-0373273873273511,100735
2024-05-317347347277329,700732
2024-05-307267307257276,000727
2024-05-297317337277276,800727
2024-05-287367367307335,300733
2024-05-277377377307304,800730
2024-05-247337377307324,100732
2024-05-237357357307334,300733
2024-05-227347397337355,700735
2024-05-217357387347377,800737
2024-05-207307357307355,900735
2024-05-177287337287292,900729
2024-05-1673573572572712,900727
2024-05-157407417347354,500735
2024-05-147367407367382,200738
2024-05-1373974373474011,100740
2024-05-107357357307305,800730
2024-05-097327347317342,600734
2024-05-087357357297338,600733
2024-05-0773573772973510,300735
2024-05-027287327287296,600729
2024-05-017237307237285,700728
2024-04-3072072671972017,400720
2024-04-2673273371671634,200716
2024-04-257407407347356,100735
2024-04-247407407367376,000737
2024-04-2373674073573911,800739
2024-04-2273473672873619,100736
2024-04-1972272271471512,800715
2024-04-187187247187228,000722
2024-04-1772372671871820,400718
2024-04-1673073172372312,900723
2024-04-157337347307308,800730
2024-04-1273973973373310,900733
2024-04-1173573873073813,600738
2024-04-1073573673373511,200735
2024-04-097357357317337,600733
2024-04-0872873472873113,100731
2024-04-057297307257279,700727
2024-04-047267307267308,300730
2024-04-0373273372572625,900726
2024-04-0274174373273226,600732
2024-04-0175075474074036,000740
2024-03-2974474874174525,300745
2024-03-28737750737743101,400743
2024-03-27796798792795189,000795
2024-03-2679580279579656,000796
2024-03-2579579879379654,200796
2024-03-2279779879179540,300795
2024-03-2179079878979740,000797
2024-03-1977878677778324,200783
2024-03-1877477777077739,000777
2024-03-1577277677077317,000773
2024-03-1477077276677018,100770
2024-03-1376977276776916,200769
2024-03-127657687647689,200768
2024-03-1176776876376417,300764
2024-03-0876876976576611,800766
2024-03-0776476976376612,400766
2024-03-0676276676176413,600764
2024-03-0576576675776223,200762
2024-03-0477077076576618,100766
2024-03-0177077376877016,400770
2024-02-2976877176577112,300771
2024-02-2876577076376719,800767
2024-02-2776576876376517,100765
2024-02-2676576676176411,200764
2024-02-227667667607639,700763
2024-02-217607637567586,100758
2024-02-207627667607608,900760
2024-02-197597617577618,400761
2024-02-167517577517577,200757
2024-02-157557567517518,200751
2024-02-147577587527556,500755
2024-02-1375775975275518,600755
2024-02-0976476675075219,100752
2024-02-087657687637636,000763
2024-02-0776777076576510,800765
2024-02-0676177176176821,500768
2024-02-0576076575876112,000761
2024-02-0276176375475412,800754
2024-02-017567617557606,200760
2024-01-3175275975275320,600753
2024-01-3076576675075051,900750
2024-01-2976076675376620,800766
2024-01-267597677587608,600760
2024-01-25770775752755127,500755
2024-01-2475075374475218,200752
2024-01-2375075374974913,200749
2024-01-2275075274675211,600752
2024-01-197517537507516,500751
2024-01-187517527487515,800751
2024-01-177487517487506,600750
2024-01-167517517477486,900748
2024-01-1574375174374713,100747
2024-01-1275175174174310,700743
2024-01-1175175274874810,900748
2024-01-1075875874675125,600751
2024-01-0975976075775813,600758
2024-01-0575375675075514,000755
2024-01-0476976974575332,600753

分割・併合履歴 : なし