2180 (株)サニーサイドアップグループ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 508 | 520 | 501 | 502 | 43,700 | 502 |
| 2025-05-12 | 503 | 505 | 501 | 501 | 8,900 | 501 |
| 2025-05-09 | 503 | 506 | 500 | 501 | 10,400 | 501 |
| 2025-05-08 | 503 | 504 | 495 | 500 | 42,500 | 500 |
| 2025-05-07 | 503 | 506 | 500 | 502 | 10,500 | 502 |
| 2025-05-02 | 511 | 511 | 501 | 501 | 22,700 | 501 |
| 2025-05-01 | 513 | 513 | 508 | 513 | 7,300 | 513 |
| 2025-04-30 | 512 | 512 | 506 | 512 | 7,100 | 512 |
| 2025-04-28 | 515 | 515 | 504 | 512 | 9,700 | 512 |
| 2025-04-25 | 501 | 509 | 500 | 509 | 12,400 | 509 |
| 2025-04-24 | 505 | 507 | 498 | 500 | 8,900 | 500 |
| 2025-04-23 | 513 | 513 | 505 | 505 | 4,700 | 505 |
| 2025-04-22 | 503 | 512 | 503 | 512 | 9,500 | 512 |
| 2025-04-21 | 500 | 505 | 499 | 503 | 6,800 | 503 |
| 2025-04-18 | 490 | 497 | 485 | 497 | 14,800 | 497 |
| 2025-04-17 | 485 | 498 | 483 | 492 | 10,000 | 492 |
| 2025-04-16 | 497 | 499 | 489 | 489 | 5,200 | 489 |
| 2025-04-15 | 511 | 511 | 495 | 497 | 10,100 | 497 |
| 2025-04-14 | 511 | 511 | 492 | 499 | 18,500 | 499 |
| 2025-04-11 | 479 | 488 | 476 | 485 | 8,900 | 485 |
| 2025-04-10 | 488 | 493 | 478 | 483 | 15,700 | 483 |
| 2025-04-09 | 455 | 457 | 448 | 457 | 20,000 | 457 |
| 2025-04-08 | 462 | 475 | 462 | 468 | 21,800 | 468 |
| 2025-04-07 | 435 | 468 | 428 | 438 | 96,300 | 438 |
| 2025-04-04 | 507 | 508 | 490 | 501 | 51,700 | 501 |
| 2025-04-03 | 519 | 519 | 512 | 517 | 45,200 | 517 |
| 2025-04-02 | 527 | 530 | 524 | 527 | 27,000 | 527 |
| 2025-04-01 | 530 | 535 | 528 | 530 | 11,100 | 530 |
| 2025-03-31 | 527 | 530 | 523 | 529 | 18,300 | 529 |
| 2025-03-28 | 522 | 535 | 522 | 530 | 28,400 | 530 |
| 2025-03-27 | 527 | 538 | 527 | 531 | 20,100 | 531 |
| 2025-03-26 | 533 | 535 | 531 | 533 | 7,000 | 533 |
| 2025-03-25 | 532 | 533 | 528 | 528 | 8,400 | 528 |
| 2025-03-24 | 538 | 540 | 528 | 528 | 18,900 | 528 |
| 2025-03-21 | 534 | 540 | 532 | 532 | 42,300 | 532 |
| 2025-03-19 | 530 | 537 | 530 | 534 | 17,000 | 534 |
| 2025-03-18 | 531 | 531 | 526 | 531 | 24,600 | 531 |
| 2025-03-17 | 526 | 531 | 520 | 531 | 20,900 | 531 |
| 2025-03-14 | 520 | 525 | 516 | 522 | 7,900 | 522 |
| 2025-03-13 | 523 | 523 | 519 | 520 | 11,200 | 520 |
| 2025-03-12 | 520 | 525 | 514 | 523 | 10,200 | 523 |
| 2025-03-11 | 518 | 520 | 514 | 520 | 20,200 | 520 |
| 2025-03-10 | 523 | 524 | 519 | 519 | 16,600 | 519 |
| 2025-03-07 | 523 | 525 | 520 | 522 | 11,200 | 522 |
| 2025-03-06 | 524 | 527 | 524 | 524 | 3,000 | 524 |
| 2025-03-05 | 525 | 528 | 523 | 523 | 14,200 | 523 |
| 2025-03-04 | 530 | 530 | 523 | 526 | 4,900 | 526 |
| 2025-03-03 | 525 | 530 | 524 | 529 | 8,600 | 529 |
| 2025-02-28 | 525 | 529 | 521 | 527 | 10,300 | 527 |
| 2025-02-27 | 529 | 529 | 525 | 525 | 7,200 | 525 |
| 2025-02-26 | 527 | 529 | 522 | 529 | 15,200 | 529 |
| 2025-02-25 | 534 | 534 | 526 | 527 | 8,600 | 527 |
| 2025-02-21 | 527 | 530 | 526 | 528 | 5,500 | 528 |
| 2025-02-20 | 531 | 534 | 525 | 529 | 18,800 | 529 |
| 2025-02-19 | 535 | 537 | 532 | 532 | 6,700 | 532 |
| 2025-02-18 | 531 | 540 | 529 | 535 | 25,900 | 535 |
| 2025-02-17 | 532 | 536 | 528 | 535 | 27,200 | 535 |
| 2025-02-14 | 535 | 544 | 532 | 532 | 23,700 | 532 |
| 2025-02-13 | 547 | 557 | 537 | 539 | 54,100 | 539 |
| 2025-02-12 | 546 | 546 | 538 | 539 | 10,700 | 539 |
| 2025-02-10 | 549 | 549 | 542 | 543 | 6,800 | 543 |
| 2025-02-07 | 548 | 549 | 540 | 543 | 6,300 | 543 |
| 2025-02-06 | 530 | 548 | 529 | 541 | 19,800 | 541 |
| 2025-02-05 | 525 | 528 | 524 | 527 | 9,100 | 527 |
| 2025-02-04 | 530 | 538 | 525 | 525 | 5,700 | 525 |
| 2025-02-03 | 535 | 535 | 523 | 528 | 13,600 | 528 |
| 2025-01-31 | 531 | 539 | 530 | 530 | 26,100 | 530 |
| 2025-01-30 | 541 | 545 | 521 | 521 | 140,400 | 521 |
| 2025-01-29 | 546 | 552 | 546 | 549 | 7,500 | 549 |
| 2025-01-28 | 549 | 552 | 545 | 550 | 12,900 | 550 |
| 2025-01-27 | 545 | 555 | 545 | 545 | 27,300 | 545 |
| 2025-01-24 | 542 | 550 | 541 | 545 | 8,100 | 545 |
| 2025-01-23 | 546 | 548 | 543 | 543 | 2,700 | 543 |
| 2025-01-22 | 541 | 549 | 535 | 546 | 11,600 | 546 |
| 2025-01-21 | 534 | 544 | 529 | 540 | 9,000 | 540 |
| 2025-01-20 | 529 | 534 | 525 | 533 | 8,900 | 533 |
| 2025-01-17 | 531 | 533 | 520 | 528 | 29,100 | 528 |
| 2025-01-16 | 543 | 543 | 531 | 532 | 18,700 | 532 |
| 2025-01-15 | 544 | 544 | 540 | 541 | 6,200 | 541 |
| 2025-01-14 | 540 | 551 | 540 | 541 | 13,700 | 541 |
| 2025-01-10 | 535 | 542 | 535 | 540 | 8,800 | 540 |
| 2025-01-09 | 538 | 540 | 533 | 534 | 13,200 | 534 |
| 2025-01-08 | 546 | 547 | 538 | 538 | 17,600 | 538 |
| 2025-01-07 | 546 | 550 | 543 | 549 | 12,400 | 549 |
| 2025-01-06 | 551 | 555 | 545 | 545 | 18,800 | 545 |
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