2587 サントリー食品インターナショナル(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
2024-05-175,7105,7985,6675,6891,026,0005,689
2024-05-165,5805,6485,5425,632694,5005,632
2024-05-155,6295,6955,5855,608962,1005,608
2024-05-145,7505,8285,6265,6802,422,8005,680
2024-05-135,3325,3335,2285,3151,852,4005,315
2024-05-105,1695,2795,1605,227923,1005,227
2024-05-095,1715,1995,1335,1641,024,5005,164
2024-05-085,2105,2175,1535,187720,8005,187
2024-05-075,2005,2075,1035,203941,7005,203
2024-05-025,0875,1505,0665,132521,4005,132
2024-05-015,1505,1705,1045,104449,7005,104
2024-04-305,1395,1395,0705,126818,8005,126
2024-04-265,0425,0514,9925,039637,1005,039
2024-04-255,1565,1785,0915,091431,2005,091
2024-04-245,1925,2145,0705,1411,119,1005,141
2024-04-235,1525,1885,1325,177480,1005,177
2024-04-225,0685,1255,0405,122459,9005,122
2024-04-195,0075,0434,9765,018457,4005,018
2024-04-185,0305,0564,9765,019751,1005,019
2024-04-175,0305,0374,9855,020627,9005,020
2024-04-165,1575,1575,0325,056621,8005,056
2024-04-155,1825,1995,1355,174523,3005,174
2024-04-125,1555,2185,1185,192667,9005,192
2024-04-115,1185,1705,0905,155454,0005,155
2024-04-105,1695,1795,1005,129520,0005,129
2024-04-095,2655,2685,1575,178441,7005,178
2024-04-085,1895,2165,1625,199500,0005,199
2024-04-055,2015,2105,1085,200601,5005,200
2024-04-045,1895,2055,1355,188866,1005,188
2024-04-035,2005,2075,1285,166819,0005,166
2024-04-025,1605,2445,0965,109720,6005,109
2024-04-015,0775,1715,0515,140913,5005,140
2024-03-295,0575,0955,0375,039845,3005,039
2024-03-285,2115,2125,0775,112801,4005,112
2024-03-275,2005,2535,1545,236774,5005,236
2024-03-265,1575,1935,1115,150669,7005,150
2024-03-255,2355,2495,1735,207784,1005,207
2024-03-225,1155,2145,0655,2071,019,4005,207
2024-03-215,0855,1175,0275,091923,5005,091
2024-03-194,9505,0624,9505,038946,9005,038
2024-03-184,8304,9584,8154,941929,2004,941
2024-03-154,7744,8204,7524,784712,0004,784
2024-03-144,7024,7874,6764,773621,8004,773
2024-03-134,7404,7474,6484,703763,9004,703
2024-03-124,7634,7924,7094,767766,3004,767
2024-03-114,8044,8334,7714,833395,7004,833
2024-03-084,8454,8504,7644,828475,0004,828
2024-03-074,7964,8554,7774,855565,6004,855
2024-03-064,7204,8244,7164,810743,7004,810
2024-03-054,7944,8014,7144,740600,6004,740
2024-03-044,8804,8934,7954,795765,8004,795
2024-03-014,9204,9304,8454,880647,1004,880
2024-02-294,9014,9394,8734,9221,029,6004,922
2024-02-285,0445,0584,9444,951829,0004,951
2024-02-275,1305,1345,0205,0811,083,8005,081
2024-02-265,1105,1745,1005,122793,2005,122
2024-02-225,0005,1974,9985,1302,517,7005,130
2024-02-214,8344,9044,7944,904933,6004,904
2024-02-204,7614,8224,7424,822952,8004,822
2024-02-194,6624,7524,6464,7371,089,9004,737
2024-02-164,6464,6934,5254,6403,577,2004,640
2024-02-154,7604,7644,6004,7161,338,7004,716
2024-02-145,0015,0294,8024,8101,067,6004,810
2024-02-134,9545,0164,9045,001984,1005,001
2024-02-094,9304,9724,9074,950791,4004,950
2024-02-084,9434,9824,9054,9451,076,5004,945
2024-02-074,9004,9224,8864,922428,0004,922
2024-02-064,9114,9124,8784,900846,0004,900
2024-02-054,8854,9194,8724,900604,7004,900
2024-02-024,9194,9304,8574,875585,4004,875
2024-02-014,8004,8694,8004,849523,4004,849
2024-01-314,7934,8364,7914,832419,3004,832
2024-01-304,8374,8914,8324,838461,4004,838
2024-01-294,8084,8674,8084,847336,7004,847
2024-01-264,8384,8384,7764,784466,0004,784
2024-01-254,7664,8254,7654,817392,7004,817
2024-01-244,8884,8934,7854,795528,4004,795
2024-01-234,9524,9974,9294,929450,1004,929
2024-01-224,9384,9604,8964,944681,5004,944
2024-01-194,8654,8874,8124,872716,6004,872
2024-01-184,9464,9584,8964,909544,1004,909
2024-01-175,0005,0354,9574,959898,6004,959
2024-01-164,9474,9864,9254,975683,4004,975
2024-01-154,9204,9324,8904,928506,6004,928
2024-01-124,8684,8804,8354,876610,5004,876
2024-01-114,8204,8604,8024,833711,0004,833
2024-01-104,7504,7944,7164,782536,1004,782
2024-01-094,7204,7384,6794,723419,5004,723
2024-01-054,7724,7784,7034,717558,8004,717
2024-01-044,7004,7844,6554,729800,9004,729

分割・併合履歴 : なし