2659 (株)サンエー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,015 | 3,040 | 2,988 | 3,010 | 190,600 | 3,010 |
| 2025-04-03 | 3,000 | 3,060 | 3,000 | 3,060 | 125,500 | 3,060 |
| 2025-04-02 | 3,155 | 3,155 | 3,075 | 3,080 | 94,700 | 3,080 |
| 2025-04-01 | 3,145 | 3,155 | 3,110 | 3,115 | 97,800 | 3,115 |
| 2025-03-31 | 3,190 | 3,200 | 3,125 | 3,140 | 150,900 | 3,140 |
| 2025-03-28 | 3,185 | 3,220 | 3,170 | 3,220 | 123,600 | 3,220 |
| 2025-03-27 | 3,195 | 3,210 | 3,150 | 3,200 | 210,400 | 3,200 |
| 2025-03-26 | 3,200 | 3,220 | 3,175 | 3,180 | 147,800 | 3,180 |
| 2025-03-25 | 3,180 | 3,195 | 3,130 | 3,170 | 112,200 | 3,170 |
| 2025-03-24 | 3,175 | 3,175 | 3,150 | 3,160 | 111,100 | 3,160 |
| 2025-03-21 | 3,150 | 3,190 | 3,145 | 3,170 | 164,800 | 3,170 |
| 2025-03-19 | 3,130 | 3,135 | 3,105 | 3,115 | 142,300 | 3,115 |
| 2025-03-18 | 3,110 | 3,160 | 3,100 | 3,140 | 163,700 | 3,140 |
| 2025-03-17 | 3,130 | 3,145 | 3,070 | 3,085 | 145,200 | 3,085 |
| 2025-03-14 | 3,085 | 3,135 | 3,075 | 3,130 | 162,900 | 3,130 |
| 2025-03-13 | 3,075 | 3,090 | 3,060 | 3,085 | 146,500 | 3,085 |
| 2025-03-12 | 3,020 | 3,075 | 3,015 | 3,070 | 144,900 | 3,070 |
| 2025-03-11 | 3,000 | 3,040 | 2,975 | 3,035 | 183,700 | 3,035 |
| 2025-03-10 | 3,030 | 3,050 | 3,020 | 3,025 | 98,900 | 3,025 |
| 2025-03-07 | 3,075 | 3,085 | 3,035 | 3,055 | 102,200 | 3,055 |
| 2025-03-06 | 3,090 | 3,110 | 3,070 | 3,075 | 122,100 | 3,075 |
| 2025-03-05 | 3,100 | 3,110 | 3,055 | 3,085 | 167,700 | 3,085 |
| 2025-03-04 | 3,075 | 3,080 | 3,010 | 3,055 | 157,700 | 3,055 |
| 2025-03-03 | 3,010 | 3,065 | 3,000 | 3,035 | 162,100 | 3,035 |
| 2025-02-28 | 3,010 | 3,060 | 2,984 | 3,010 | 275,100 | 3,010 |
| 2025-02-27 | 2,880 | 2,997 | 2,867 | 2,978 | 607,400 | 2,978 |
| 2025-02-26 | 2,953 | 3,030 | 2,949 | 3,010 | 868,700 | 3,010 |
| 2025-02-25 | 2,965 | 2,981 | 2,948 | 2,961 | 759,300 | 2,961 |
| 2025-02-21 | 2,926 | 2,985 | 2,925 | 2,961 | 677,600 | 2,961 |
| 2025-02-20 | 3,005 | 3,005 | 2,959 | 2,970 | 591,900 | 2,970 |
| 2025-02-19 | 3,015 | 3,025 | 2,982 | 2,995 | 219,200 | 2,995 |
| 2025-02-18 | 3,085 | 3,085 | 2,992 | 2,997 | 220,300 | 2,997 |
| 2025-02-17 | 3,010 | 3,070 | 3,000 | 3,055 | 270,800 | 3,055 |
| 2025-02-14 | 3,030 | 3,030 | 3,005 | 3,020 | 133,400 | 3,020 |
| 2025-02-13 | 3,010 | 3,045 | 3,005 | 3,025 | 239,700 | 3,025 |
| 2025-02-12 | 2,985 | 3,020 | 2,971 | 3,015 | 140,700 | 3,015 |
| 2025-02-10 | 2,992 | 3,010 | 2,980 | 2,996 | 201,300 | 2,996 |
| 2025-02-07 | 2,980 | 3,045 | 2,966 | 3,000 | 240,600 | 3,000 |
| 2025-02-06 | 2,947 | 2,995 | 2,920 | 2,988 | 264,600 | 2,988 |
| 2025-02-05 | 2,863 | 2,961 | 2,848 | 2,941 | 274,000 | 2,941 |
| 2025-02-04 | 2,935 | 2,948 | 2,865 | 2,879 | 184,900 | 2,879 |
| 2025-02-03 | 2,959 | 2,960 | 2,914 | 2,923 | 156,600 | 2,923 |
| 2025-01-31 | 2,960 | 2,966 | 2,932 | 2,955 | 130,200 | 2,955 |
| 2025-01-30 | 2,926 | 2,984 | 2,916 | 2,960 | 127,300 | 2,960 |
| 2025-01-29 | 2,929 | 2,943 | 2,918 | 2,932 | 99,200 | 2,932 |
| 2025-01-28 | 2,943 | 2,960 | 2,926 | 2,929 | 120,000 | 2,929 |
| 2025-01-27 | 2,919 | 2,939 | 2,894 | 2,926 | 126,800 | 2,926 |
| 2025-01-24 | 2,889 | 2,903 | 2,875 | 2,875 | 66,700 | 2,875 |
| 2025-01-23 | 2,891 | 2,915 | 2,875 | 2,876 | 89,200 | 2,876 |
| 2025-01-22 | 2,905 | 2,905 | 2,871 | 2,879 | 69,300 | 2,879 |
| 2025-01-21 | 2,882 | 2,905 | 2,878 | 2,905 | 60,900 | 2,905 |
| 2025-01-20 | 2,905 | 2,919 | 2,871 | 2,871 | 109,400 | 2,871 |
| 2025-01-17 | 2,957 | 2,976 | 2,894 | 2,897 | 151,300 | 2,897 |
| 2025-01-16 | 2,893 | 2,965 | 2,893 | 2,956 | 188,500 | 2,956 |
| 2025-01-15 | 2,788 | 2,892 | 2,788 | 2,892 | 221,000 | 2,892 |
| 2025-01-14 | 2,876 | 2,876 | 2,769 | 2,787 | 231,600 | 2,787 |
| 2025-01-10 | 2,824 | 2,888 | 2,813 | 2,866 | 210,500 | 2,866 |
| 2025-01-09 | 2,820 | 2,895 | 2,820 | 2,857 | 253,200 | 2,857 |
| 2025-01-08 | 2,865 | 2,878 | 2,800 | 2,800 | 306,300 | 2,800 |
| 2025-01-07 | 2,850 | 2,883 | 2,816 | 2,865 | 183,000 | 2,865 |
| 2025-01-06 | 2,910 | 2,929 | 2,842 | 2,859 | 169,000 | 2,859 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株