1841 サンユー建設(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
2024-06-219991,000998998500998
2024-06-20998998998998100998
2024-06-19998998998998100998
2024-06-181,0001,000998998300998
2024-06-171,0001,0001,0001,0006001,000
2024-06-141,0001,0001,0001,0003001,000
2024-06-139861,0099861,0091,0001,009
2024-06-12985985985985200985
2024-06-11990990985985200985
2024-06-10---1,002-1,002
2024-06-071,0021,0021,0021,0021001,002
2024-06-06989989989989100989
2024-06-05---1,007-1,007
2024-06-04---1,007-1,007
2024-06-039921,0079921,0071,3001,007
2024-05-319819929809892,700989
2024-05-309939939809812,400981
2024-05-291,0011,0029929933,400993
2024-05-281,0061,0069969963,300996
2024-05-271,0291,0439661,0056,0001,005
2024-05-241,0401,0401,0231,0308001,030
2024-05-231,0231,0401,0231,0402001,040
2024-05-221,0411,0431,0141,0141,8001,014
2024-05-211,0311,1331,0261,0418,5001,041
2024-05-209941,0309941,03014,9001,030
2024-05-171,1101,26199099983,700999
2024-05-161,0851,0851,0571,0858,2001,085
2024-05-151,0881,0881,0711,0712,9001,071
2024-05-141,0591,0781,0481,0783,9001,078
2024-05-131,0361,0591,0361,0581,4001,058
2024-05-101,0331,0361,0331,0365001,036
2024-05-091,0251,0381,0251,0384001,038
2024-05-081,0191,0211,0191,0213001,021
2024-05-07---1,015-1,015
2024-05-02---1,015-1,015
2024-05-011,0181,0181,0151,0156001,015
2024-04-301,0291,0291,0171,0174001,017
2024-04-261,0291,0401,0291,0403,1001,040
2024-04-251,0341,0341,0151,0185001,018
2024-04-241,0151,0151,0151,0153001,015
2024-04-231,0151,0151,0151,0152001,015
2024-04-221,0391,0391,0331,0331,0001,033
2024-04-191,0601,0601,0101,0273,1001,027
2024-04-181,0411,0731,0011,0314,5001,031
2024-04-17---996-996
2024-04-16996997996996800996
2024-04-15997997997997300997
2024-04-129929989929981,500998
2024-04-111,0211,0211,0001,0004001,000
2024-04-101,0251,0251,0201,0251,2001,025
2024-04-091,0041,0281,0041,0287001,028
2024-04-08---1,004-1,004
2024-04-051,0111,0119601,0041,3001,004
2024-04-041,0131,0141,0131,0141,4001,014
2024-04-031,0271,0281,0131,0151,1001,015
2024-04-021,0501,0501,0261,0261,7001,026
2024-04-011,1251,1251,0351,0395,5001,039
2024-03-291,0081,0351,0081,0351,8001,035
2024-03-281,0191,0191,0191,0191001,019
2024-03-271,0341,0341,0341,0342001,034
2024-03-261,0351,0351,0331,0331,0001,033
2024-03-251,0281,0281,0281,0281,3001,028
2024-03-22---1,015-1,015
2024-03-211,0181,0181,0151,0151,1001,015
2024-03-19---1,010-1,010
2024-03-181,0101,0101,0101,0103001,010
2024-03-151,0101,0101,0101,0101001,010
2024-03-14---1,006-1,006
2024-03-131,0071,0071,0061,0062001,006
2024-03-12---1,008-1,008
2024-03-111,0101,0101,0071,0086001,008
2024-03-081,0131,0131,0071,0075001,007
2024-03-071,0171,0171,0171,0177001,017
2024-03-061,0311,0311,0161,0164001,016
2024-03-051,0331,0331,0311,0313001,031
2024-03-041,0691,0691,0321,0443,3001,044
2024-03-019911,1309911,04216,5001,042
2024-02-291,0021,0029809801,100980
2024-02-281,0281,0281,0001,0001,7001,000
2024-02-271,0281,0281,0281,0282001,028
2024-02-269881,0339881,0335,1001,033
2024-02-229739899719891,500989
2024-02-219729879729731,500973
2024-02-20985987985987400987
2024-02-199659859659853,500985
2024-02-169589689559591,500959
2024-02-1598198193195811,000958
2024-02-149531,05095096629,700966
2024-02-139379519379511,000951
2024-02-099319319269261,500926
2024-02-08930930930930100930
2024-02-07---930-930
2024-02-069379379309301,200930
2024-02-059379459349451,400945
2024-02-029449459379373,000937
2024-02-019439449339441,100944
2024-01-31---958-958
2024-01-30---958-958
2024-01-29958958958958300958
2024-01-26935946935946700946
2024-01-259459459299351,500935
2024-01-24---945-945
2024-01-23---945-945
2024-01-22959959944945400945
2024-01-19960960959959200959
2024-01-18---960-960
2024-01-17---960-960
2024-01-16960960960960300960
2024-01-15962962950960900960
2024-01-129389559349551,800955
2024-01-11937937937937100937
2024-01-10945945933933400933
2024-01-099439529439441,100944
2024-01-059459539409531,200953
2024-01-049559559409401,100940

分割・併合履歴 : [1987-09-26]1株→1.05株