2180 (株)サニーサイドアップグループ 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 | 538 | 553 | 535 | 545 | 37,200 | 545 |
| 2024-11-20 | 540 | 540 | 531 | 538 | 18,900 | 538 |
| 2024-11-19 | 531 | 537 | 530 | 530 | 12,000 | 530 |
| 2024-11-18 | 529 | 533 | 524 | 529 | 23,400 | 529 |
| 2024-11-15 | 515 | 533 | 514 | 532 | 41,500 | 532 |
| 2024-11-14 | 538 | 547 | 504 | 521 | 85,100 | 521 |
| 2024-11-13 | 539 | 539 | 531 | 535 | 14,000 | 535 |
| 2024-11-12 | 533 | 540 | 529 | 533 | 21,400 | 533 |
| 2024-11-11 | 520 | 530 | 520 | 525 | 24,900 | 525 |
| 2024-11-08 | 526 | 532 | 520 | 528 | 21,300 | 528 |
| 2024-11-07 | 524 | 529 | 523 | 528 | 17,100 | 528 |
| 2024-11-06 | 525 | 529 | 523 | 525 | 16,800 | 525 |
| 2024-11-05 | 530 | 535 | 523 | 525 | 18,600 | 525 |
| 2024-11-01 | 519 | 526 | 518 | 523 | 30,900 | 523 |
| 2024-10-31 | 527 | 530 | 518 | 523 | 29,400 | 523 |
| 2024-10-30 | 539 | 541 | 523 | 523 | 88,400 | 523 |
| 2024-10-29 | 538 | 539 | 531 | 539 | 14,000 | 539 |
| 2024-10-28 | 523 | 538 | 515 | 538 | 43,300 | 538 |
| 2024-10-25 | 531 | 541 | 526 | 532 | 27,800 | 532 |
| 2024-10-24 | 531 | 541 | 527 | 531 | 19,200 | 531 |
| 2024-10-23 | 533 | 539 | 528 | 536 | 24,100 | 536 |
| 2024-10-22 | 557 | 557 | 533 | 534 | 33,800 | 534 |
| 2024-10-21 | 551 | 556 | 549 | 555 | 22,900 | 555 |
| 2024-10-18 | 562 | 562 | 551 | 551 | 23,400 | 551 |
| 2024-10-17 | 564 | 571 | 562 | 562 | 12,400 | 562 |
| 2024-10-16 | 559 | 567 | 559 | 564 | 7,800 | 564 |
| 2024-10-15 | 562 | 568 | 556 | 561 | 23,400 | 561 |
| 2024-10-11 | 560 | 565 | 560 | 562 | 18,900 | 562 |
| 2024-10-10 | 567 | 567 | 556 | 561 | 28,000 | 561 |
| 2024-10-09 | 570 | 574 | 558 | 565 | 25,800 | 565 |
| 2024-10-08 | 575 | 578 | 565 | 567 | 30,100 | 567 |
| 2024-10-07 | 584 | 585 | 572 | 572 | 24,200 | 572 |
| 2024-10-04 | 576 | 583 | 571 | 583 | 36,800 | 583 |
| 2024-10-03 | 580 | 585 | 571 | 577 | 30,500 | 577 |
| 2024-10-02 | 592 | 592 | 575 | 575 | 46,300 | 575 |
| 2024-10-01 | 592 | 599 | 586 | 597 | 63,700 | 597 |
| 2024-09-30 | 585 | 600 | 577 | 583 | 113,600 | 583 |
| 2024-09-27 | 628 | 632 | 602 | 608 | 162,400 | 608 |
| 2024-09-26 | 618 | 631 | 605 | 618 | 435,000 | 618 |
| 2024-09-25 | 543 | 620 | 543 | 590 | 697,800 | 590 |
| 2024-09-24 | 550 | 556 | 546 | 546 | 48,800 | 546 |
| 2024-09-20 | 554 | 561 | 550 | 550 | 35,700 | 550 |
| 2024-09-19 | 544 | 552 | 544 | 549 | 23,700 | 549 |
| 2024-09-18 | 534 | 546 | 534 | 543 | 29,000 | 543 |
| 2024-09-17 | 530 | 535 | 523 | 531 | 24,100 | 531 |
| 2024-09-13 | 525 | 532 | 519 | 526 | 22,800 | 526 |
| 2024-09-12 | 524 | 531 | 520 | 524 | 21,700 | 524 |
| 2024-09-11 | 525 | 525 | 511 | 519 | 22,900 | 519 |
| 2024-09-10 | 530 | 530 | 521 | 524 | 17,600 | 524 |
| 2024-09-09 | 500 | 521 | 500 | 521 | 38,200 | 521 |
| 2024-09-06 | 521 | 528 | 514 | 515 | 52,600 | 515 |
| 2024-09-05 | 515 | 527 | 513 | 520 | 59,000 | 520 |
| 2024-09-04 | 527 | 531 | 509 | 513 | 224,000 | 513 |
| 2024-09-03 | 547 | 553 | 534 | 543 | 72,500 | 543 |
| 2024-09-02 | 581 | 581 | 543 | 547 | 115,900 | 547 |
| 2024-08-30 | 555 | 577 | 550 | 574 | 110,300 | 574 |
| 2024-08-29 | 543 | 545 | 539 | 545 | 26,500 | 545 |
| 2024-08-28 | 555 | 555 | 541 | 547 | 21,100 | 547 |
| 2024-08-27 | 538 | 549 | 537 | 548 | 54,400 | 548 |
| 2024-08-26 | 531 | 538 | 531 | 536 | 20,200 | 536 |
| 2024-08-23 | 524 | 533 | 521 | 531 | 19,300 | 531 |
| 2024-08-22 | 524 | 525 | 518 | 520 | 31,700 | 520 |
| 2024-08-21 | 533 | 533 | 515 | 524 | 80,200 | 524 |
| 2024-08-20 | 539 | 541 | 531 | 531 | 59,100 | 531 |
| 2024-08-19 | 538 | 548 | 530 | 530 | 87,600 | 530 |
| 2024-08-16 | 540 | 540 | 527 | 534 | 142,700 | 534 |
| 2024-08-15 | 540 | 542 | 528 | 532 | 154,100 | 532 |
| 2024-08-14 | 538 | 552 | 527 | 538 | 396,600 | 538 |
| 2024-08-13 | 598 | 612 | 588 | 612 | 88,900 | 612 |
| 2024-08-09 | 569 | 579 | 556 | 574 | 28,900 | 574 |
| 2024-08-08 | 538 | 560 | 536 | 550 | 33,300 | 550 |
| 2024-08-07 | 530 | 557 | 526 | 540 | 59,600 | 540 |
| 2024-08-06 | 540 | 548 | 520 | 526 | 60,600 | 526 |
| 2024-08-05 | 520 | 543 | 468 | 468 | 120,000 | 468 |
| 2024-08-02 | 582 | 591 | 568 | 568 | 104,400 | 568 |
| 2024-08-01 | 651 | 651 | 614 | 622 | 67,100 | 622 |
| 2024-07-31 | 640 | 653 | 624 | 653 | 35,600 | 653 |
| 2024-07-30 | 659 | 659 | 640 | 640 | 70,800 | 640 |
| 2024-07-29 | 648 | 661 | 646 | 661 | 16,000 | 661 |
| 2024-07-26 | 661 | 661 | 640 | 642 | 15,200 | 642 |
| 2024-07-25 | 653 | 663 | 639 | 642 | 34,100 | 642 |
| 2024-07-24 | 688 | 690 | 665 | 668 | 25,100 | 668 |
| 2024-07-23 | 682 | 689 | 677 | 688 | 19,500 | 688 |
| 2024-07-22 | 685 | 685 | 670 | 683 | 14,700 | 683 |
| 2024-07-19 | 686 | 694 | 678 | 685 | 30,800 | 685 |
| 2024-07-18 | 674 | 692 | 674 | 686 | 21,400 | 686 |
| 2024-07-17 | 677 | 692 | 669 | 684 | 35,000 | 684 |
| 2024-07-16 | 668 | 676 | 659 | 667 | 32,800 | 667 |
| 2024-07-12 | 649 | 664 | 647 | 659 | 21,200 | 659 |
| 2024-07-11 | 632 | 657 | 632 | 647 | 18,600 | 647 |
| 2024-07-10 | 650 | 650 | 630 | 630 | 55,700 | 630 |
| 2024-07-09 | 651 | 654 | 650 | 650 | 30,500 | 650 |
| 2024-07-08 | 655 | 659 | 650 | 652 | 25,300 | 652 |
| 2024-07-05 | 665 | 665 | 651 | 652 | 27,200 | 652 |
| 2024-07-04 | 661 | 667 | 655 | 662 | 31,200 | 662 |
| 2024-07-03 | 653 | 660 | 651 | 657 | 25,100 | 657 |
| 2024-07-02 | 650 | 658 | 648 | 652 | 21,200 | 652 |
| 2024-07-01 | 661 | 666 | 650 | 651 | 53,700 | 651 |
| 2024-06-28 | 660 | 667 | 653 | 661 | 23,300 | 661 |
| 2024-06-27 | 663 | 669 | 654 | 660 | 28,400 | 660 |
| 2024-06-26 | 669 | 678 | 666 | 678 | 16,500 | 678 |
| 2024-06-25 | 666 | 670 | 657 | 669 | 26,300 | 669 |
| 2024-06-24 | 653 | 670 | 653 | 664 | 32,300 | 664 |
| 2024-06-21 | 660 | 660 | 651 | 651 | 17,600 | 651 |
| 2024-06-20 | 662 | 672 | 649 | 651 | 19,300 | 651 |
| 2024-06-19 | 648 | 675 | 646 | 661 | 33,000 | 661 |
| 2024-06-18 | 655 | 656 | 642 | 646 | 45,000 | 646 |
| 2024-06-17 | 657 | 658 | 651 | 656 | 8,200 | 656 |
| 2024-06-14 | 643 | 658 | 643 | 658 | 11,600 | 658 |
| 2024-06-13 | 671 | 671 | 641 | 650 | 67,600 | 650 |
| 2024-06-12 | 674 | 679 | 668 | 671 | 15,900 | 671 |
| 2024-06-11 | 672 | 677 | 669 | 672 | 11,600 | 672 |
| 2024-06-10 | 670 | 677 | 668 | 671 | 25,900 | 671 |
| 2024-06-07 | 679 | 681 | 675 | 675 | 3,100 | 675 |
| 2024-06-06 | 677 | 680 | 672 | 672 | 15,000 | 672 |
| 2024-06-05 | 687 | 692 | 677 | 677 | 21,600 | 677 |
| 2024-06-04 | 693 | 699 | 688 | 688 | 9,000 | 688 |
| 2024-06-03 | 686 | 695 | 686 | 693 | 5,400 | 693 |
| 2024-05-31 | 674 | 690 | 674 | 686 | 12,300 | 686 |
| 2024-05-30 | 666 | 674 | 661 | 674 | 19,300 | 674 |
| 2024-05-29 | 681 | 682 | 666 | 666 | 30,800 | 666 |
| 2024-05-28 | 685 | 692 | 683 | 683 | 3,500 | 683 |
| 2024-05-27 | 679 | 689 | 679 | 687 | 7,800 | 687 |
| 2024-05-24 | 680 | 685 | 677 | 680 | 8,800 | 680 |
| 2024-05-23 | 697 | 698 | 682 | 682 | 20,700 | 682 |
| 2024-05-22 | 704 | 707 | 693 | 697 | 7,600 | 697 |
| 2024-05-21 | 721 | 725 | 706 | 706 | 21,200 | 706 |
| 2024-05-20 | 690 | 730 | 690 | 721 | 58,400 | 721 |
| 2024-05-17 | 677 | 695 | 676 | 689 | 17,400 | 689 |
| 2024-05-16 | 688 | 689 | 668 | 675 | 31,900 | 675 |
| 2024-05-15 | 723 | 723 | 667 | 668 | 149,300 | 668 |
| 2024-05-14 | 718 | 731 | 709 | 713 | 76,700 | 713 |
| 2024-05-13 | 705 | 720 | 687 | 695 | 108,500 | 695 |
| 2024-05-10 | 708 | 708 | 700 | 704 | 21,400 | 704 |
| 2024-05-09 | 696 | 708 | 696 | 700 | 17,000 | 700 |
| 2024-05-08 | 690 | 704 | 690 | 695 | 18,500 | 695 |
| 2024-05-07 | 686 | 698 | 686 | 689 | 26,400 | 689 |
| 2024-05-02 | 678 | 684 | 674 | 680 | 14,400 | 680 |
| 2024-05-01 | 683 | 685 | 674 | 685 | 27,800 | 685 |
| 2024-04-30 | 667 | 693 | 664 | 688 | 31,900 | 688 |
| 2024-04-26 | 683 | 685 | 668 | 668 | 77,000 | 668 |
| 2024-04-25 | 690 | 692 | 686 | 686 | 8,200 | 686 |
| 2024-04-24 | 693 | 693 | 678 | 690 | 40,700 | 690 |
| 2024-04-23 | 698 | 701 | 685 | 693 | 18,600 | 693 |
| 2024-04-22 | 680 | 701 | 680 | 697 | 22,900 | 697 |
| 2024-04-19 | 701 | 701 | 670 | 680 | 54,600 | 680 |
| 2024-04-18 | 698 | 712 | 698 | 701 | 12,600 | 701 |
| 2024-04-17 | 701 | 719 | 698 | 703 | 23,000 | 703 |
| 2024-04-16 | 699 | 708 | 696 | 703 | 50,000 | 703 |
| 2024-04-15 | 712 | 715 | 703 | 709 | 27,700 | 709 |
| 2024-04-12 | 725 | 727 | 715 | 717 | 21,300 | 717 |
| 2024-04-11 | 717 | 723 | 712 | 721 | 11,700 | 721 |
| 2024-04-10 | 720 | 731 | 717 | 721 | 14,100 | 721 |
| 2024-04-09 | 717 | 727 | 717 | 721 | 13,000 | 721 |
| 2024-04-08 | 713 | 735 | 713 | 717 | 28,500 | 717 |
| 2024-04-05 | 702 | 717 | 697 | 703 | 27,200 | 703 |
| 2024-04-04 | 730 | 735 | 723 | 732 | 7,600 | 732 |
| 2024-04-03 | 719 | 737 | 704 | 729 | 31,300 | 729 |
| 2024-04-02 | 755 | 756 | 728 | 730 | 26,300 | 730 |
| 2024-04-01 | 770 | 770 | 752 | 753 | 19,300 | 753 |
| 2024-03-29 | 735 | 770 | 735 | 766 | 27,900 | 766 |
| 2024-03-28 | 747 | 760 | 731 | 731 | 24,600 | 731 |
| 2024-03-27 | 747 | 757 | 737 | 747 | 38,100 | 747 |
| 2024-03-26 | 759 | 759 | 739 | 749 | 22,200 | 749 |
| 2024-03-25 | 731 | 770 | 731 | 754 | 49,400 | 754 |
| 2024-03-22 | 729 | 732 | 721 | 726 | 28,400 | 726 |
| 2024-03-21 | 735 | 750 | 729 | 731 | 21,700 | 731 |
| 2024-03-19 | 746 | 746 | 715 | 726 | 36,000 | 726 |
| 2024-03-18 | 751 | 759 | 733 | 750 | 53,100 | 750 |
| 2024-03-15 | 725 | 775 | 707 | 751 | 114,700 | 751 |
| 2024-03-14 | 708 | 710 | 693 | 710 | 24,900 | 710 |
| 2024-03-13 | 726 | 727 | 708 | 708 | 14,700 | 708 |
| 2024-03-12 | 688 | 725 | 688 | 725 | 42,400 | 725 |
| 2024-03-11 | 673 | 695 | 662 | 688 | 96,400 | 688 |
| 2024-03-08 | 725 | 745 | 680 | 680 | 83,800 | 680 |
| 2024-03-07 | 737 | 760 | 733 | 740 | 51,400 | 740 |
| 2024-03-06 | 717 | 756 | 714 | 732 | 56,700 | 732 |
| 2024-03-05 | 728 | 735 | 723 | 723 | 21,100 | 723 |
| 2024-03-04 | 730 | 749 | 727 | 730 | 33,000 | 730 |
| 2024-03-01 | 718 | 759 | 714 | 728 | 72,400 | 728 |
| 2024-02-29 | 715 | 734 | 711 | 718 | 45,300 | 718 |
| 2024-02-28 | 716 | 745 | 713 | 722 | 48,300 | 722 |
| 2024-02-27 | 750 | 780 | 722 | 722 | 154,400 | 722 |
| 2024-02-26 | 699 | 754 | 697 | 743 | 180,100 | 743 |
| 2024-02-22 | 663 | 693 | 650 | 690 | 87,600 | 690 |
| 2024-02-21 | 670 | 678 | 653 | 653 | 40,900 | 653 |
| 2024-02-20 | 647 | 678 | 634 | 670 | 113,300 | 670 |
| 2024-02-19 | 616 | 643 | 611 | 637 | 106,600 | 637 |
| 2024-02-16 | 623 | 637 | 604 | 613 | 97,200 | 613 |
| 2024-02-15 | 639 | 644 | 607 | 620 | 193,000 | 620 |
| 2024-02-14 | 659 | 689 | 640 | 641 | 344,200 | 641 |
| 2024-02-13 | 599 | 599 | 588 | 599 | 50,100 | 599 |
| 2024-02-09 | 589 | 592 | 581 | 590 | 35,200 | 590 |
| 2024-02-08 | 598 | 598 | 583 | 585 | 46,500 | 585 |
| 2024-02-07 | 593 | 597 | 590 | 595 | 16,600 | 595 |
| 2024-02-06 | 597 | 597 | 583 | 588 | 54,000 | 588 |
| 2024-02-05 | 595 | 601 | 586 | 587 | 35,400 | 587 |
| 2024-02-02 | 588 | 589 | 583 | 585 | 20,700 | 585 |
| 2024-02-01 | 590 | 596 | 582 | 583 | 24,200 | 583 |
| 2024-01-31 | 590 | 605 | 584 | 598 | 39,800 | 598 |
| 2024-01-30 | 593 | 603 | 587 | 587 | 53,500 | 587 |
| 2024-01-29 | 590 | 593 | 586 | 592 | 16,700 | 592 |
| 2024-01-26 | 589 | 594 | 586 | 586 | 24,300 | 586 |
| 2024-01-25 | 595 | 595 | 577 | 589 | 33,000 | 589 |
| 2024-01-24 | 585 | 598 | 583 | 592 | 36,700 | 592 |
| 2024-01-23 | 580 | 586 | 572 | 580 | 42,900 | 580 |
| 2024-01-22 | 566 | 578 | 566 | 575 | 25,100 | 575 |
| 2024-01-19 | 567 | 570 | 562 | 565 | 15,300 | 565 |
| 2024-01-18 | 560 | 565 | 560 | 565 | 7,100 | 565 |
| 2024-01-17 | 564 | 568 | 558 | 560 | 22,800 | 560 |
| 2024-01-16 | 570 | 573 | 559 | 559 | 32,600 | 559 |
| 2024-01-15 | 565 | 572 | 562 | 567 | 29,300 | 567 |
| 2024-01-12 | 576 | 577 | 563 | 567 | 26,600 | 567 |
| 2024-01-11 | 580 | 580 | 569 | 571 | 25,000 | 571 |
| 2024-01-10 | 577 | 584 | 571 | 574 | 20,600 | 574 |
| 2024-01-09 | 567 | 586 | 567 | 581 | 36,100 | 581 |
| 2024-01-05 | 579 | 580 | 560 | 564 | 50,600 | 564 |
| 2024-01-04 | 573 | 579 | 561 | 578 | 56,400 | 578 |
分割・併合履歴 ： [2019-07-08]1株→2株 [2017-05-25]1株→2株 [2012-12-06]1株→4株
