- 2025年
- 2024年
269A (株)Sapeet 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,521 | 2,522 | 2,461 | 2,470 | 14,100 | 2,470 |
| 2025-04-01 | 2,608 | 2,659 | 2,511 | 2,568 | 13,600 | 2,568 |
| 2025-03-31 | 2,700 | 2,700 | 2,586 | 2,603 | 17,700 | 2,603 |
| 2025-03-28 | 2,684 | 2,811 | 2,684 | 2,737 | 15,600 | 2,737 |
| 2025-03-27 | 2,745 | 2,776 | 2,669 | 2,733 | 11,500 | 2,733 |
| 2025-03-26 | 2,857 | 2,857 | 2,762 | 2,766 | 9,400 | 2,766 |
| 2025-03-25 | 2,871 | 2,871 | 2,825 | 2,831 | 6,900 | 2,831 |
| 2025-03-24 | 2,862 | 2,901 | 2,804 | 2,821 | 10,400 | 2,821 |
| 2025-03-21 | 2,891 | 2,921 | 2,861 | 2,892 | 11,900 | 2,892 |
| 2025-03-19 | 2,900 | 2,900 | 2,821 | 2,850 | 13,800 | 2,850 |
| 2025-03-18 | 2,940 | 2,978 | 2,910 | 2,910 | 16,500 | 2,910 |
| 2025-03-17 | 3,185 | 3,190 | 2,917 | 2,921 | 42,000 | 2,921 |
| 2025-03-14 | 2,938 | 3,080 | 2,907 | 2,997 | 39,500 | 2,997 |
| 2025-03-13 | 2,834 | 3,135 | 2,801 | 2,871 | 61,800 | 2,871 |
| 2025-03-12 | 2,660 | 2,789 | 2,660 | 2,784 | 14,200 | 2,784 |
| 2025-03-11 | 2,709 | 2,711 | 2,600 | 2,656 | 28,200 | 2,656 |
| 2025-03-10 | 2,781 | 2,824 | 2,751 | 2,765 | 11,000 | 2,765 |
| 2025-03-07 | 2,850 | 2,880 | 2,790 | 2,795 | 19,500 | 2,795 |
| 2025-03-06 | 2,987 | 3,050 | 2,897 | 2,900 | 21,900 | 2,900 |
| 2025-03-05 | 2,965 | 3,055 | 2,965 | 2,984 | 13,000 | 2,984 |
| 2025-03-04 | 3,060 | 3,100 | 2,900 | 3,000 | 27,300 | 3,000 |
| 2025-03-03 | 3,040 | 3,170 | 3,005 | 3,130 | 23,700 | 3,130 |
| 2025-02-28 | 3,110 | 3,110 | 2,941 | 2,987 | 33,600 | 2,987 |
| 2025-02-27 | 3,160 | 3,160 | 3,075 | 3,140 | 14,600 | 3,140 |
| 2025-02-26 | 3,170 | 3,265 | 3,000 | 3,170 | 34,900 | 3,170 |
| 2025-02-25 | 3,235 | 3,300 | 3,120 | 3,170 | 42,600 | 3,170 |
| 2025-02-21 | 3,500 | 3,500 | 3,330 | 3,350 | 54,700 | 3,350 |
| 2025-02-20 | 3,790 | 3,790 | 3,505 | 3,570 | 56,400 | 3,570 |
| 2025-02-19 | 3,900 | 3,900 | 3,750 | 3,765 | 33,900 | 3,765 |
| 2025-02-18 | 3,930 | 3,945 | 3,860 | 3,870 | 28,500 | 3,870 |
| 2025-02-17 | 3,800 | 4,130 | 3,700 | 3,935 | 175,100 | 3,935 |
| 2025-02-14 | 4,000 | 4,420 | 3,990 | 4,185 | 251,000 | 4,185 |
| 2025-02-13 | 4,000 | 4,000 | 3,875 | 3,890 | 37,900 | 3,890 |
| 2025-02-12 | 3,990 | 4,040 | 3,920 | 4,010 | 47,400 | 4,010 |
| 2025-02-10 | 3,810 | 3,960 | 3,800 | 3,900 | 47,100 | 3,900 |
| 2025-02-07 | 3,910 | 3,910 | 3,775 | 3,810 | 45,500 | 3,810 |
| 2025-02-06 | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 | 3,910 |
| 2025-02-05 | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 | 3,930 |
| 2025-02-04 | 3,830 | 4,045 | 3,810 | 4,045 | 94,400 | 4,045 |
| 2025-02-03 | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 | 3,770 |
| 2025-01-31 | 4,070 | 4,255 | 3,885 | 3,915 | 151,900 | 3,915 |
| 2025-01-30 | 4,030 | 4,300 | 3,975 | 4,070 | 181,700 | 4,070 |
| 2025-01-29 | 4,165 | 4,695 | 4,090 | 4,090 | 602,100 | 4,090 |
| 2025-01-28 | 3,610 | 4,280 | 3,600 | 4,150 | 358,600 | 4,150 |
| 2025-01-27 | 3,565 | 4,080 | 3,565 | 3,750 | 257,400 | 3,750 |
| 2025-01-24 | 3,730 | 3,765 | 3,555 | 3,555 | 75,100 | 3,555 |
| 2025-01-23 | 3,900 | 3,900 | 3,545 | 3,550 | 99,100 | 3,550 |
| 2025-01-22 | 4,020 | 4,260 | 3,875 | 3,910 | 188,300 | 3,910 |
| 2025-01-21 | 4,080 | 4,300 | 3,780 | 4,090 | 286,400 | 4,090 |
| 2025-01-20 | 3,940 | 4,450 | 3,900 | 4,275 | 542,700 | 4,275 |
| 2025-01-17 | 3,250 | 3,900 | 3,240 | 3,900 | 554,400 | 3,900 |
| 2025-01-16 | 3,095 | 3,400 | 3,080 | 3,200 | 116,600 | 3,200 |
| 2025-01-15 | 3,175 | 3,200 | 2,899 | 3,025 | 144,500 | 3,025 |
| 2025-01-14 | 3,430 | 3,450 | 3,245 | 3,245 | 113,400 | 3,245 |
| 2025-01-10 | 3,090 | 3,820 | 3,020 | 3,570 | 782,800 | 3,570 |
| 2025-01-09 | 3,300 | 3,670 | 3,160 | 3,160 | 349,700 | 3,160 |
| 2025-01-08 | 3,430 | 3,860 | 3,430 | 3,860 | 96,900 | 3,860 |
| 2025-01-07 | 2,756 | 3,160 | 2,701 | 3,160 | 124,100 | 3,160 |
| 2025-01-06 | 2,520 | 2,720 | 2,424 | 2,656 | 43,900 | 2,656 |
分割・併合履歴 ： なし