2937 (株)サンクゼール 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,111 | 2,113 | 2,045 | 2,060 | 93,900 | 2,060 |
| 2024-04-23 | 2,156 | 2,156 | 2,101 | 2,111 | 26,400 | 2,111 |
| 2024-04-22 | 2,154 | 2,165 | 2,131 | 2,155 | 10,700 | 2,155 |
| 2024-04-19 | 2,183 | 2,192 | 2,125 | 2,125 | 35,400 | 2,125 |
| 2024-04-18 | 2,186 | 2,228 | 2,184 | 2,184 | 12,300 | 2,184 |
| 2024-04-17 | 2,223 | 2,233 | 2,158 | 2,186 | 21,700 | 2,186 |
| 2024-04-16 | 2,246 | 2,322 | 2,200 | 2,223 | 53,300 | 2,223 |
| 2024-04-15 | 2,123 | 2,248 | 2,122 | 2,246 | 57,400 | 2,246 |
| 2024-04-12 | 2,128 | 2,155 | 2,077 | 2,086 | 49,900 | 2,086 |
| 2024-04-11 | 2,148 | 2,148 | 2,059 | 2,083 | 150,300 | 2,083 |
| 2024-04-10 | 2,269 | 2,271 | 2,224 | 2,224 | 42,600 | 2,224 |
| 2024-04-09 | 2,307 | 2,345 | 2,281 | 2,281 | 23,100 | 2,281 |
| 2024-04-08 | 2,290 | 2,312 | 2,276 | 2,280 | 12,800 | 2,280 |
| 2024-04-05 | 2,265 | 2,299 | 2,253 | 2,290 | 14,000 | 2,290 |
| 2024-04-04 | 2,293 | 2,293 | 2,265 | 2,270 | 18,400 | 2,270 |
| 2024-04-03 | 2,297 | 2,330 | 2,260 | 2,300 | 15,900 | 2,300 |
| 2024-04-02 | 2,300 | 2,300 | 2,270 | 2,298 | 10,800 | 2,298 |
| 2024-04-01 | 2,380 | 2,380 | 2,250 | 2,262 | 65,800 | 2,262 |
| 2024-03-29 | 2,376 | 2,411 | 2,376 | 2,391 | 22,900 | 2,391 |
| 2024-03-28 | 2,448 | 2,448 | 2,370 | 2,379 | 40,200 | 2,379 |
| 2024-03-27 | 2,529 | 2,570 | 2,510 | 2,511 | 47,200 | 2,511 |
| 2024-03-26 | 2,500 | 2,539 | 2,499 | 2,511 | 25,100 | 2,511 |
| 2024-03-25 | 2,515 | 2,560 | 2,500 | 2,511 | 38,200 | 2,511 |
| 2024-03-22 | 2,466 | 2,515 | 2,460 | 2,500 | 27,500 | 2,500 |
| 2024-03-21 | 2,520 | 2,548 | 2,452 | 2,452 | 45,800 | 2,452 |
| 2024-03-19 | 2,447 | 2,520 | 2,447 | 2,513 | 71,900 | 2,513 |
| 2024-03-18 | 2,395 | 2,445 | 2,383 | 2,431 | 64,800 | 2,431 |
| 2024-03-15 | 2,365 | 2,377 | 2,342 | 2,355 | 12,800 | 2,355 |
| 2024-03-14 | 2,335 | 2,375 | 2,335 | 2,354 | 16,000 | 2,354 |
| 2024-03-13 | 2,347 | 2,381 | 2,332 | 2,335 | 16,500 | 2,335 |
| 2024-03-12 | 2,338 | 2,384 | 2,291 | 2,370 | 31,300 | 2,370 |
| 2024-03-11 | 2,328 | 2,338 | 2,295 | 2,310 | 32,300 | 2,310 |
| 2024-03-08 | 2,252 | 2,284 | 2,249 | 2,278 | 31,400 | 2,278 |
| 2024-03-07 | 2,326 | 2,330 | 2,252 | 2,264 | 37,600 | 2,264 |
| 2024-03-06 | 2,299 | 2,344 | 2,285 | 2,312 | 27,800 | 2,312 |
| 2024-03-05 | 2,310 | 2,329 | 2,282 | 2,302 | 38,500 | 2,302 |
| 2024-03-04 | 2,388 | 2,400 | 2,310 | 2,320 | 62,700 | 2,320 |
| 2024-03-01 | 2,420 | 2,452 | 2,380 | 2,380 | 67,100 | 2,380 |
| 2024-02-29 | 2,384 | 2,417 | 2,330 | 2,375 | 65,400 | 2,375 |
| 2024-02-28 | 2,308 | 2,432 | 2,308 | 2,390 | 133,400 | 2,390 |
| 2024-02-27 | 2,290 | 2,330 | 2,265 | 2,295 | 138,100 | 2,295 |
| 2024-02-26 | 2,198 | 2,248 | 2,172 | 2,237 | 58,000 | 2,237 |
| 2024-02-22 | 2,171 | 2,206 | 2,151 | 2,171 | 53,600 | 2,171 |
| 2024-02-21 | 2,150 | 2,200 | 2,119 | 2,121 | 86,900 | 2,121 |
| 2024-02-20 | 2,130 | 2,149 | 2,101 | 2,140 | 31,800 | 2,140 |
| 2024-02-19 | 2,085 | 2,152 | 2,064 | 2,137 | 66,500 | 2,137 |
| 2024-02-16 | 2,076 | 2,087 | 2,033 | 2,058 | 83,800 | 2,058 |
| 2024-02-15 | 2,124 | 2,124 | 2,024 | 2,026 | 122,300 | 2,026 |
| 2024-02-14 | 2,160 | 2,160 | 2,075 | 2,107 | 140,200 | 2,107 |
| 2024-02-13 | 2,308 | 2,308 | 2,158 | 2,164 | 243,100 | 2,164 |
| 2024-02-09 | 2,303 | 2,360 | 2,300 | 2,313 | 67,000 | 2,313 |
| 2024-02-08 | 2,411 | 2,422 | 2,300 | 2,306 | 208,900 | 2,306 |
| 2024-02-07 | 2,500 | 2,515 | 2,401 | 2,411 | 424,800 | 2,411 |
| 2024-02-06 | 2,700 | 2,728 | 2,642 | 2,645 | 127,200 | 2,645 |
| 2024-02-05 | 2,612 | 2,641 | 2,610 | 2,636 | 33,100 | 2,636 |
| 2024-02-02 | 2,586 | 2,618 | 2,576 | 2,595 | 25,600 | 2,595 |
| 2024-02-01 | 2,583 | 2,605 | 2,571 | 2,583 | 19,800 | 2,583 |
| 2024-01-31 | 2,590 | 2,592 | 2,560 | 2,577 | 18,100 | 2,577 |
| 2024-01-30 | 2,562 | 2,610 | 2,558 | 2,580 | 33,500 | 2,580 |
| 2024-01-29 | 2,564 | 2,580 | 2,550 | 2,551 | 47,500 | 2,551 |
| 2024-01-26 | 2,605 | 2,606 | 2,555 | 2,561 | 67,300 | 2,561 |
| 2024-01-25 | 2,553 | 2,683 | 2,547 | 2,630 | 65,000 | 2,630 |
| 2024-01-24 | 2,594 | 2,599 | 2,553 | 2,561 | 50,800 | 2,561 |
| 2024-01-23 | 2,597 | 2,608 | 2,573 | 2,594 | 47,000 | 2,594 |
| 2024-01-22 | 2,601 | 2,602 | 2,566 | 2,594 | 62,500 | 2,594 |
| 2024-01-19 | 2,630 | 2,658 | 2,592 | 2,608 | 36,500 | 2,608 |
| 2024-01-18 | 2,590 | 2,630 | 2,583 | 2,614 | 20,500 | 2,614 |
| 2024-01-17 | 2,611 | 2,639 | 2,590 | 2,598 | 25,000 | 2,598 |
| 2024-01-16 | 2,657 | 2,670 | 2,599 | 2,611 | 36,000 | 2,611 |
| 2024-01-15 | 2,683 | 2,684 | 2,616 | 2,650 | 34,200 | 2,650 |
| 2024-01-12 | 2,695 | 2,730 | 2,620 | 2,641 | 69,100 | 2,641 |
| 2024-01-11 | 2,757 | 2,779 | 2,687 | 2,700 | 50,700 | 2,700 |
| 2024-01-10 | 2,767 | 2,840 | 2,719 | 2,757 | 51,100 | 2,757 |
| 2024-01-09 | 2,720 | 2,779 | 2,718 | 2,765 | 63,200 | 2,765 |
| 2024-01-05 | 2,701 | 2,720 | 2,655 | 2,688 | 67,700 | 2,688 |
| 2024-01-04 | 2,555 | 2,665 | 2,520 | 2,662 | 72,800 | 2,662 |
分割・併合履歴 ： なし
