269A (株)Sapeet 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 | 3,335 | 3,720 | 3,295 | 3,445 | 224,000 | 3,445 |
| 2024-11-20 | 3,210 | 3,380 | 3,100 | 3,355 | 105,200 | 3,355 |
| 2024-11-19 | 3,440 | 3,595 | 3,170 | 3,205 | 117,400 | 3,205 |
| 2024-11-18 | 3,430 | 3,700 | 3,250 | 3,450 | 135,500 | 3,450 |
| 2024-11-15 | 4,300 | 4,440 | 3,310 | 3,320 | 334,300 | 3,320 |
| 2024-11-14 | 4,735 | 4,750 | 3,910 | 3,910 | 424,500 | 3,910 |
| 2024-11-13 | 3,870 | 4,610 | 3,820 | 4,610 | 774,800 | 4,610 |
| 2024-11-12 | 4,540 | 4,720 | 3,910 | 3,910 | 369,300 | 3,910 |
| 2024-11-11 | 5,510 | 6,250 | 4,610 | 4,610 | 469,500 | 4,610 |
| 2024-11-08 | 8,160 | 8,460 | 5,610 | 5,900 | 576,800 | 5,900 |
| 2024-11-07 | 7,010 | 7,110 | 7,010 | 7,110 | 21,100 | 7,110 |
| 2024-11-06 | 5,610 | 6,110 | 5,320 | 6,110 | 140,000 | 6,110 |
| 2024-11-05 | 5,090 | 5,100 | 4,970 | 4,970 | 37,000 | 4,970 |
| 2024-11-01 | 4,130 | 4,410 | 3,795 | 4,410 | 523,700 | 4,410 |
| 2024-10-31 | 3,215 | 3,710 | 3,160 | 3,710 | 605,700 | 3,710 |
| 2024-10-30 | 2,519 | 3,010 | 2,338 | 3,010 | 525,000 | 3,010 |
| 2024-10-29 | 2,285 | 2,635 | 2,180 | 2,510 | 1,660,200 | 2,510 |
分割・併合履歴 ： なし
