- 2025年
- 2024年
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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,547 | 2,592 | 2,480 | 2,519 | 30,400 | 2,519 |
| 2024-12-27 | 2,349 | 2,740 | 2,321 | 2,579 | 106,400 | 2,579 |
| 2024-12-26 | 2,396 | 2,410 | 2,286 | 2,299 | 39,900 | 2,299 |
| 2024-12-25 | 2,311 | 2,480 | 2,311 | 2,356 | 36,600 | 2,356 |
| 2024-12-24 | 2,332 | 2,357 | 2,281 | 2,298 | 21,500 | 2,298 |
| 2024-12-23 | 2,395 | 2,415 | 2,305 | 2,331 | 23,100 | 2,331 |
| 2024-12-20 | 2,436 | 2,480 | 2,388 | 2,395 | 21,500 | 2,395 |
| 2024-12-19 | 2,430 | 2,468 | 2,400 | 2,430 | 21,800 | 2,430 |
| 2024-12-18 | 2,481 | 2,529 | 2,407 | 2,506 | 18,500 | 2,506 |
| 2024-12-17 | 2,595 | 2,750 | 2,476 | 2,481 | 43,400 | 2,481 |
| 2024-12-16 | 2,900 | 2,990 | 2,615 | 2,617 | 88,600 | 2,617 |
| 2024-12-13 | 2,428 | 2,948 | 2,411 | 2,800 | 110,800 | 2,800 |
| 2024-12-12 | 2,350 | 2,578 | 2,348 | 2,449 | 59,400 | 2,449 |
| 2024-12-11 | 2,410 | 2,455 | 2,340 | 2,340 | 28,100 | 2,340 |
| 2024-12-10 | 2,578 | 2,578 | 2,457 | 2,460 | 33,400 | 2,460 |
| 2024-12-09 | 2,628 | 2,730 | 2,601 | 2,601 | 22,000 | 2,601 |
| 2024-12-06 | 2,638 | 2,680 | 2,570 | 2,678 | 36,100 | 2,678 |
| 2024-12-05 | 2,820 | 2,820 | 2,687 | 2,688 | 36,000 | 2,688 |
| 2024-12-04 | 2,860 | 2,870 | 2,781 | 2,810 | 34,900 | 2,810 |
| 2024-12-03 | 2,988 | 3,045 | 2,889 | 2,892 | 45,000 | 2,892 |
| 2024-12-02 | 2,950 | 3,005 | 2,866 | 2,965 | 56,300 | 2,965 |
| 2024-11-29 | 3,260 | 3,480 | 2,978 | 2,983 | 182,400 | 2,983 |
| 2024-11-28 | 2,830 | 3,380 | 2,791 | 3,190 | 139,600 | 3,190 |
| 2024-11-27 | 3,100 | 3,100 | 2,870 | 2,883 | 59,800 | 2,883 |
| 2024-11-26 | 3,200 | 3,225 | 3,050 | 3,095 | 56,700 | 3,095 |
| 2024-11-25 | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 | 3,240 |
| 2024-11-22 | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 | 3,210 |
| 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