2937 (株)サンクゼール 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,426 | 1,440 | 1,426 | 1,430 | 4,100 | 1,430 |
| 2025-05-21 | 1,421 | 1,444 | 1,421 | 1,443 | 7,100 | 1,443 |
| 2025-05-20 | 1,437 | 1,444 | 1,426 | 1,426 | 4,400 | 1,426 |
| 2025-05-19 | 1,436 | 1,442 | 1,430 | 1,436 | 7,900 | 1,436 |
| 2025-05-16 | 1,443 | 1,443 | 1,426 | 1,435 | 6,800 | 1,435 |
| 2025-05-15 | 1,410 | 1,426 | 1,410 | 1,413 | 15,200 | 1,413 |
| 2025-05-14 | 1,482 | 1,511 | 1,410 | 1,410 | 146,700 | 1,410 |
| 2025-05-13 | 1,508 | 1,545 | 1,487 | 1,545 | 22,800 | 1,545 |
| 2025-05-12 | 1,500 | 1,515 | 1,492 | 1,495 | 7,300 | 1,495 |
| 2025-05-09 | 1,499 | 1,506 | 1,495 | 1,505 | 2,900 | 1,505 |
| 2025-05-08 | 1,515 | 1,515 | 1,488 | 1,489 | 6,600 | 1,489 |
| 2025-05-07 | 1,489 | 1,511 | 1,489 | 1,501 | 12,100 | 1,501 |
| 2025-05-02 | 1,487 | 1,490 | 1,480 | 1,489 | 5,200 | 1,489 |
| 2025-05-01 | 1,496 | 1,496 | 1,481 | 1,487 | 4,700 | 1,487 |
| 2025-04-30 | 1,487 | 1,489 | 1,464 | 1,484 | 6,700 | 1,484 |
| 2025-04-28 | 1,445 | 1,460 | 1,445 | 1,457 | 5,200 | 1,457 |
| 2025-04-25 | 1,446 | 1,471 | 1,445 | 1,446 | 4,000 | 1,446 |
| 2025-04-24 | 1,444 | 1,448 | 1,440 | 1,440 | 5,500 | 1,440 |
| 2025-04-23 | 1,435 | 1,440 | 1,415 | 1,440 | 8,900 | 1,440 |
| 2025-04-22 | 1,411 | 1,427 | 1,405 | 1,427 | 11,000 | 1,427 |
| 2025-04-21 | 1,442 | 1,442 | 1,405 | 1,411 | 32,200 | 1,411 |
| 2025-04-18 | 1,440 | 1,475 | 1,440 | 1,459 | 4,500 | 1,459 |
| 2025-04-17 | 1,420 | 1,437 | 1,420 | 1,435 | 3,300 | 1,435 |
| 2025-04-16 | 1,425 | 1,427 | 1,415 | 1,420 | 5,700 | 1,420 |
| 2025-04-15 | 1,455 | 1,462 | 1,420 | 1,422 | 21,000 | 1,422 |
| 2025-04-14 | 1,482 | 1,488 | 1,460 | 1,460 | 9,200 | 1,460 |
| 2025-04-11 | 1,423 | 1,482 | 1,418 | 1,482 | 5,100 | 1,482 |
| 2025-04-10 | 1,450 | 1,455 | 1,412 | 1,423 | 8,100 | 1,423 |
| 2025-04-09 | 1,363 | 1,372 | 1,320 | 1,372 | 37,500 | 1,372 |
| 2025-04-08 | 1,367 | 1,412 | 1,345 | 1,393 | 42,600 | 1,393 |
| 2025-04-07 | 1,370 | 1,392 | 1,321 | 1,351 | 34,700 | 1,351 |
| 2025-04-04 | 1,450 | 1,450 | 1,394 | 1,418 | 28,900 | 1,418 |
| 2025-04-03 | 1,433 | 1,460 | 1,425 | 1,450 | 12,100 | 1,450 |
| 2025-04-02 | 1,461 | 1,466 | 1,435 | 1,436 | 21,800 | 1,436 |
| 2025-04-01 | 1,520 | 1,525 | 1,469 | 1,469 | 31,700 | 1,469 |
| 2025-03-31 | 1,561 | 1,561 | 1,529 | 1,530 | 14,900 | 1,530 |
| 2025-03-28 | 1,570 | 1,573 | 1,539 | 1,564 | 15,200 | 1,564 |
| 2025-03-27 | 1,602 | 1,620 | 1,594 | 1,603 | 25,900 | 1,603 |
| 2025-03-26 | 1,600 | 1,609 | 1,595 | 1,600 | 15,200 | 1,600 |
| 2025-03-25 | 1,600 | 1,605 | 1,589 | 1,597 | 15,700 | 1,597 |
| 2025-03-24 | 1,615 | 1,621 | 1,588 | 1,588 | 35,800 | 1,588 |
| 2025-03-21 | 1,610 | 1,630 | 1,605 | 1,605 | 20,300 | 1,605 |
| 2025-03-19 | 1,626 | 1,646 | 1,608 | 1,609 | 27,000 | 1,609 |
| 2025-03-18 | 1,664 | 1,676 | 1,630 | 1,632 | 15,900 | 1,632 |
| 2025-03-17 | 1,696 | 1,696 | 1,637 | 1,647 | 29,700 | 1,647 |
| 2025-03-14 | 1,769 | 1,769 | 1,694 | 1,694 | 22,500 | 1,694 |
| 2025-03-13 | 1,692 | 1,736 | 1,683 | 1,735 | 28,800 | 1,735 |
| 2025-03-12 | 1,680 | 1,699 | 1,650 | 1,682 | 18,600 | 1,682 |
| 2025-03-11 | 1,634 | 1,671 | 1,630 | 1,671 | 16,800 | 1,671 |
| 2025-03-10 | 1,624 | 1,637 | 1,615 | 1,620 | 9,100 | 1,620 |
| 2025-03-07 | 1,615 | 1,619 | 1,602 | 1,605 | 8,100 | 1,605 |
| 2025-03-06 | 1,609 | 1,625 | 1,606 | 1,614 | 7,400 | 1,614 |
| 2025-03-05 | 1,603 | 1,622 | 1,603 | 1,604 | 6,500 | 1,604 |
| 2025-03-04 | 1,610 | 1,615 | 1,595 | 1,602 | 5,700 | 1,602 |
| 2025-03-03 | 1,607 | 1,636 | 1,578 | 1,594 | 8,700 | 1,594 |
| 2025-02-28 | 1,570 | 1,578 | 1,555 | 1,576 | 8,800 | 1,576 |
| 2025-02-27 | 1,559 | 1,571 | 1,541 | 1,560 | 6,600 | 1,560 |
| 2025-02-26 | 1,572 | 1,572 | 1,530 | 1,544 | 6,100 | 1,544 |
| 2025-02-25 | 1,550 | 1,555 | 1,540 | 1,544 | 17,100 | 1,544 |
| 2025-02-21 | 1,575 | 1,582 | 1,562 | 1,563 | 9,600 | 1,563 |
| 2025-02-20 | 1,610 | 1,625 | 1,574 | 1,574 | 36,300 | 1,574 |
| 2025-02-19 | 1,617 | 1,623 | 1,608 | 1,610 | 6,300 | 1,610 |
| 2025-02-18 | 1,600 | 1,620 | 1,595 | 1,618 | 22,900 | 1,618 |
| 2025-02-17 | 1,617 | 1,617 | 1,598 | 1,598 | 6,300 | 1,598 |
| 2025-02-14 | 1,629 | 1,629 | 1,596 | 1,596 | 9,300 | 1,596 |
| 2025-02-13 | 1,640 | 1,640 | 1,610 | 1,618 | 6,400 | 1,618 |
| 2025-02-12 | 1,626 | 1,626 | 1,595 | 1,600 | 12,800 | 1,600 |
| 2025-02-10 | 1,620 | 1,639 | 1,620 | 1,625 | 12,700 | 1,625 |
| 2025-02-07 | 1,593 | 1,618 | 1,593 | 1,612 | 12,000 | 1,612 |
| 2025-02-06 | 1,597 | 1,616 | 1,580 | 1,595 | 23,100 | 1,595 |
| 2025-02-05 | 1,550 | 1,706 | 1,550 | 1,624 | 193,900 | 1,624 |
| 2025-02-04 | 1,476 | 1,495 | 1,476 | 1,485 | 11,200 | 1,485 |
| 2025-02-03 | 1,500 | 1,500 | 1,473 | 1,476 | 17,100 | 1,476 |
| 2025-01-31 | 1,528 | 1,528 | 1,505 | 1,506 | 10,000 | 1,506 |
| 2025-01-30 | 1,548 | 1,548 | 1,503 | 1,513 | 15,500 | 1,513 |
| 2025-01-29 | 1,518 | 1,548 | 1,507 | 1,548 | 18,700 | 1,548 |
| 2025-01-28 | 1,489 | 1,515 | 1,489 | 1,513 | 9,900 | 1,513 |
| 2025-01-27 | 1,488 | 1,490 | 1,470 | 1,484 | 15,300 | 1,484 |
| 2025-01-24 | 1,450 | 1,478 | 1,445 | 1,469 | 16,900 | 1,469 |
| 2025-01-23 | 1,495 | 1,495 | 1,450 | 1,450 | 20,800 | 1,450 |
| 2025-01-22 | 1,489 | 1,495 | 1,475 | 1,495 | 11,600 | 1,495 |
| 2025-01-21 | 1,498 | 1,498 | 1,476 | 1,476 | 10,300 | 1,476 |
| 2025-01-20 | 1,494 | 1,498 | 1,472 | 1,498 | 9,000 | 1,498 |
| 2025-01-17 | 1,474 | 1,483 | 1,473 | 1,483 | 7,300 | 1,483 |
| 2025-01-16 | 1,514 | 1,514 | 1,475 | 1,476 | 17,800 | 1,476 |
| 2025-01-15 | 1,500 | 1,500 | 1,485 | 1,498 | 17,200 | 1,498 |
| 2025-01-14 | 1,540 | 1,540 | 1,501 | 1,501 | 22,000 | 1,501 |
| 2025-01-10 | 1,556 | 1,556 | 1,539 | 1,540 | 10,900 | 1,540 |
| 2025-01-09 | 1,574 | 1,574 | 1,536 | 1,553 | 25,600 | 1,553 |
| 2025-01-08 | 1,538 | 1,556 | 1,527 | 1,556 | 20,200 | 1,556 |
| 2025-01-07 | 1,547 | 1,547 | 1,500 | 1,530 | 26,000 | 1,530 |
| 2025-01-06 | 1,525 | 1,525 | 1,499 | 1,522 | 30,600 | 1,522 |
分割・併合履歴 ： なし