1960 (株)サンテック の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 636 | 636 | 636 | 636 | 300 | 636 |
2023-06-07 | 626 | 628 | 626 | 628 | 1,200 | 628 |
2023-06-06 | 636 | 636 | 632 | 636 | 700 | 636 |
2023-06-05 | 638 | 639 | 630 | 639 | 1,700 | 639 |
2023-06-02 | 636 | 636 | 630 | 630 | 800 | 630 |
2023-06-01 | 636 | 636 | 632 | 633 | 4,000 | 633 |
2023-05-31 | 633 | 638 | 626 | 630 | 5,100 | 630 |
2023-05-30 | 633 | 636 | 633 | 635 | 1,000 | 635 |
2023-05-29 | 634 | 640 | 631 | 633 | 1,100 | 633 |
2023-05-26 | 649 | 649 | 634 | 634 | 4,700 | 634 |
2023-05-25 | 637 | 643 | 637 | 643 | 2,700 | 643 |
2023-05-24 | 644 | 646 | 637 | 637 | 1,200 | 637 |
2023-05-23 | 637 | 651 | 637 | 651 | 14,500 | 651 |
2023-05-22 | 636 | 640 | 632 | 637 | 2,100 | 637 |
2023-05-19 | 625 | 645 | 625 | 645 | 7,600 | 645 |
2023-05-18 | 637 | 637 | 625 | 625 | 3,200 | 625 |
2023-05-17 | 627 | 634 | 624 | 632 | 2,300 | 632 |
2023-05-16 | 623 | 627 | 620 | 627 | 2,300 | 627 |
2023-05-15 | 620 | 622 | 618 | 622 | 2,500 | 622 |
2023-05-12 | 621 | 621 | 617 | 618 | 1,700 | 618 |
2023-05-11 | 638 | 639 | 617 | 621 | 11,200 | 621 |
2023-05-10 | 635 | 638 | 633 | 638 | 2,300 | 638 |
2023-05-09 | 633 | 635 | 631 | 632 | 1,300 | 632 |
2023-05-08 | 630 | 637 | 630 | 633 | 2,600 | 633 |
2023-05-02 | 637 | 668 | 627 | 630 | 10,200 | 630 |
2023-05-01 | 635 | 635 | 626 | 628 | 3,700 | 628 |
2023-04-28 | 625 | 629 | 625 | 629 | 2,500 | 629 |
2023-04-27 | 625 | 625 | 616 | 620 | 5,300 | 620 |
2023-04-26 | 639 | 639 | 627 | 628 | 13,100 | 628 |
2023-04-25 | 623 | 634 | 623 | 634 | 7,500 | 634 |
2023-04-24 | 619 | 626 | 619 | 622 | 10,200 | 622 |
2023-04-21 | 617 | 619 | 612 | 619 | 2,300 | 619 |
2023-04-20 | 613 | 618 | 610 | 617 | 3,300 | 617 |
2023-04-19 | 620 | 620 | 613 | 613 | 10,700 | 613 |
2023-04-18 | 618 | 618 | 610 | 611 | 6,300 | 611 |
2023-04-17 | 618 | 623 | 605 | 617 | 11,500 | 617 |
2023-04-14 | 613 | 619 | 612 | 613 | 1,800 | 613 |
2023-04-13 | 613 | 615 | 611 | 614 | 2,300 | 614 |
2023-04-12 | 604 | 613 | 604 | 613 | 1,500 | 613 |
2023-04-11 | 615 | 615 | 608 | 611 | 1,500 | 611 |
2023-04-10 | 614 | 614 | 610 | 613 | 400 | 613 |
2023-04-07 | 607 | 614 | 607 | 609 | 300 | 609 |
2023-04-06 | 611 | 612 | 602 | 611 | 5,800 | 611 |
2023-04-05 | 610 | 615 | 609 | 609 | 1,900 | 609 |
2023-04-04 | 617 | 617 | 609 | 612 | 4,100 | 612 |
2023-04-03 | 613 | 619 | 611 | 613 | 8,000 | 613 |
2023-03-31 | 621 | 621 | 611 | 615 | 4,800 | 615 |
2023-03-30 | 610 | 612 | 605 | 611 | 10,200 | 611 |
2023-03-29 | 636 | 637 | 633 | 634 | 2,800 | 634 |
2023-03-28 | 637 | 638 | 631 | 635 | 6,500 | 635 |
2023-03-27 | 640 | 640 | 636 | 637 | 320,700 | 637 |
2023-03-24 | 635 | 640 | 633 | 640 | 4,200 | 640 |
2023-03-23 | 635 | 635 | 625 | 630 | 8,600 | 630 |
2023-03-22 | 629 | 631 | 625 | 630 | 7,300 | 630 |
2023-03-20 | 628 | 629 | 623 | 627 | 2,400 | 627 |
2023-03-17 | 635 | 635 | 628 | 630 | 5,700 | 630 |
2023-03-16 | 631 | 635 | 620 | 627 | 7,900 | 627 |
2023-03-15 | 627 | 635 | 627 | 632 | 3,700 | 632 |
2023-03-14 | 634 | 634 | 624 | 625 | 4,800 | 625 |
2023-03-13 | 640 | 642 | 634 | 638 | 3,900 | 638 |
2023-03-10 | 633 | 643 | 632 | 643 | 8,000 | 643 |
2023-03-09 | 632 | 637 | 632 | 633 | 4,500 | 633 |
2023-03-08 | 634 | 634 | 626 | 631 | 4,300 | 631 |
2023-03-07 | 633 | 636 | 630 | 634 | 9,500 | 634 |
2023-03-06 | 631 | 632 | 622 | 625 | 151,200 | 625 |
2023-03-03 | 632 | 632 | 624 | 625 | 4,500 | 625 |
2023-03-02 | 629 | 630 | 627 | 627 | 1,500 | 627 |
2023-03-01 | 626 | 629 | 625 | 626 | 3,800 | 626 |
2023-02-28 | 625 | 629 | 625 | 629 | 2,600 | 629 |
2023-02-27 | 632 | 632 | 625 | 625 | 5,500 | 625 |
2023-02-24 | 623 | 630 | 621 | 628 | 4,000 | 628 |
2023-02-22 | 627 | 627 | 621 | 621 | 1,800 | 621 |
2023-02-21 | 637 | 637 | 627 | 629 | 2,100 | 629 |
2023-02-20 | 615 | 639 | 613 | 637 | 16,900 | 637 |
2023-02-17 | 612 | 621 | 606 | 613 | 11,300 | 613 |
2023-02-16 | 601 | 612 | 601 | 612 | 4,700 | 612 |
2023-02-15 | 609 | 610 | 608 | 608 | 1,200 | 608 |
2023-02-14 | 606 | 608 | 606 | 608 | 700 | 608 |
2023-02-13 | 608 | 608 | 595 | 602 | 5,100 | 602 |
2023-02-10 | 607 | 608 | 606 | 608 | 300 | 608 |
2023-02-09 | 600 | 609 | 600 | 608 | 4,400 | 608 |
2023-02-08 | 601 | 610 | 600 | 603 | 56,000 | 603 |
2023-02-07 | 601 | 605 | 591 | 605 | 21,100 | 605 |
2023-02-06 | 606 | 613 | 605 | 613 | 4,700 | 613 |
2023-02-03 | 611 | 613 | 610 | 610 | 2,500 | 610 |
2023-02-02 | 617 | 617 | 612 | 613 | 2,200 | 613 |
2023-02-01 | 626 | 626 | 613 | 613 | 7,300 | 613 |
2023-01-31 | 611 | 620 | 611 | 620 | 2,500 | 620 |
2023-01-30 | 612 | 615 | 610 | 610 | 3,200 | 610 |
2023-01-27 | 625 | 625 | 600 | 616 | 33,700 | 616 |
2023-01-26 | 626 | 631 | 618 | 630 | 14,300 | 630 |
2023-01-25 | 619 | 678 | 616 | 620 | 62,100 | 620 |
2023-01-24 | 618 | 618 | 615 | 616 | 1,900 | 616 |
2023-01-23 | 620 | 620 | 613 | 618 | 1,500 | 618 |
2023-01-20 | 607 | 613 | 607 | 613 | 200 | 613 |
2023-01-19 | - | - | - | 605 | - | 605 |
2023-01-18 | 617 | 617 | 605 | 605 | 2,400 | 605 |
2023-01-17 | 609 | 617 | 609 | 617 | 900 | 617 |
2023-01-16 | 612 | 612 | 612 | 612 | 200 | 612 |
2023-01-13 | 612 | 612 | 612 | 612 | 100 | 612 |
2023-01-12 | 613 | 614 | 598 | 606 | 3,400 | 606 |
2023-01-11 | 608 | 608 | 608 | 608 | 100 | 608 |
2023-01-10 | 603 | 604 | 603 | 604 | 200 | 604 |
2023-01-06 | 613 | 613 | 603 | 610 | 800 | 610 |
2023-01-05 | 607 | 613 | 607 | 613 | 700 | 613 |
2023-01-04 | 620 | 620 | 607 | 607 | 4,100 | 607 |
分割・併合履歴 : なし