3187 (株)サンワカンパニー 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 436 | 440 | 432 | 432 | 14,300 | 432 |
| 2024-05-01 | 437 | 445 | 434 | 436 | 37,500 | 436 |
| 2024-04-30 | 430 | 440 | 430 | 438 | 34,500 | 438 |
| 2024-04-26 | 432 | 435 | 424 | 425 | 76,500 | 425 |
| 2024-04-25 | 442 | 442 | 429 | 433 | 33,600 | 433 |
| 2024-04-24 | 433 | 444 | 431 | 442 | 47,700 | 442 |
| 2024-04-23 | 437 | 439 | 427 | 427 | 44,600 | 427 |
| 2024-04-22 | 428 | 437 | 425 | 437 | 44,200 | 437 |
| 2024-04-19 | 443 | 443 | 422 | 431 | 129,800 | 431 |
| 2024-04-18 | 438 | 449 | 438 | 440 | 36,100 | 440 |
| 2024-04-17 | 451 | 456 | 435 | 438 | 114,400 | 438 |
| 2024-04-16 | 460 | 460 | 450 | 450 | 71,500 | 450 |
| 2024-04-15 | 468 | 470 | 460 | 464 | 32,100 | 464 |
| 2024-04-12 | 465 | 472 | 460 | 460 | 61,200 | 460 |
| 2024-04-11 | 457 | 458 | 452 | 457 | 35,400 | 457 |
| 2024-04-10 | 456 | 467 | 456 | 461 | 23,200 | 461 |
| 2024-04-09 | 452 | 463 | 452 | 460 | 33,400 | 460 |
| 2024-04-08 | 462 | 464 | 452 | 452 | 36,600 | 452 |
| 2024-04-05 | 449 | 459 | 449 | 458 | 34,900 | 458 |
| 2024-04-04 | 470 | 472 | 450 | 455 | 48,400 | 455 |
| 2024-04-03 | 457 | 459 | 440 | 455 | 71,800 | 455 |
| 2024-04-02 | 470 | 475 | 459 | 461 | 55,900 | 461 |
| 2024-04-01 | 481 | 488 | 470 | 470 | 77,400 | 470 |
| 2024-03-29 | 475 | 487 | 475 | 479 | 56,900 | 479 |
| 2024-03-28 | 480 | 489 | 475 | 478 | 44,400 | 478 |
| 2024-03-27 | 481 | 483 | 462 | 482 | 100,500 | 482 |
| 2024-03-26 | 468 | 484 | 463 | 484 | 62,100 | 484 |
| 2024-03-25 | 489 | 491 | 469 | 474 | 94,800 | 474 |
| 2024-03-22 | 489 | 491 | 479 | 481 | 91,600 | 481 |
| 2024-03-21 | 464 | 494 | 462 | 487 | 244,700 | 487 |
| 2024-03-19 | 457 | 459 | 452 | 458 | 33,700 | 458 |
| 2024-03-18 | 454 | 465 | 454 | 457 | 38,600 | 457 |
| 2024-03-15 | 455 | 457 | 447 | 453 | 75,600 | 453 |
| 2024-03-14 | 455 | 460 | 453 | 454 | 21,600 | 454 |
| 2024-03-13 | 460 | 464 | 450 | 455 | 44,000 | 455 |
| 2024-03-12 | 449 | 458 | 443 | 458 | 57,300 | 458 |
| 2024-03-11 | 450 | 458 | 443 | 446 | 74,300 | 446 |
| 2024-03-08 | 450 | 463 | 446 | 455 | 84,000 | 455 |
| 2024-03-07 | 470 | 471 | 453 | 453 | 61,700 | 453 |
| 2024-03-06 | 450 | 478 | 450 | 470 | 102,100 | 470 |
| 2024-03-05 | 457 | 459 | 450 | 452 | 90,800 | 452 |
| 2024-03-04 | 469 | 472 | 457 | 458 | 108,200 | 458 |
| 2024-03-01 | 467 | 475 | 467 | 469 | 43,000 | 469 |
| 2024-02-29 | 482 | 482 | 466 | 466 | 65,200 | 466 |
| 2024-02-28 | 481 | 484 | 475 | 482 | 58,300 | 482 |
| 2024-02-27 | 478 | 485 | 475 | 477 | 68,600 | 477 |
| 2024-02-26 | 454 | 479 | 454 | 473 | 93,300 | 473 |
| 2024-02-22 | 474 | 474 | 450 | 454 | 72,600 | 454 |
| 2024-02-21 | 475 | 475 | 461 | 461 | 103,600 | 461 |
| 2024-02-20 | 488 | 492 | 475 | 475 | 79,500 | 475 |
| 2024-02-19 | 460 | 491 | 460 | 480 | 144,900 | 480 |
| 2024-02-16 | 447 | 457 | 437 | 454 | 171,000 | 454 |
| 2024-02-15 | 441 | 452 | 425 | 445 | 467,800 | 445 |
| 2024-02-14 | 500 | 504 | 486 | 497 | 147,800 | 497 |
| 2024-02-13 | 495 | 507 | 490 | 505 | 155,900 | 505 |
| 2024-02-09 | 474 | 498 | 472 | 494 | 189,600 | 494 |
| 2024-02-08 | 478 | 482 | 470 | 471 | 76,500 | 471 |
| 2024-02-07 | 481 | 482 | 474 | 478 | 80,700 | 478 |
| 2024-02-06 | 481 | 489 | 477 | 482 | 150,800 | 482 |
| 2024-02-05 | 482 | 489 | 473 | 484 | 71,200 | 484 |
| 2024-02-02 | 480 | 487 | 479 | 481 | 55,000 | 481 |
| 2024-02-01 | 484 | 491 | 478 | 479 | 86,600 | 479 |
| 2024-01-31 | 495 | 495 | 482 | 490 | 84,900 | 490 |
| 2024-01-30 | 490 | 497 | 485 | 494 | 54,100 | 494 |
| 2024-01-29 | 485 | 498 | 485 | 491 | 87,300 | 491 |
| 2024-01-26 | 481 | 489 | 476 | 481 | 115,600 | 481 |
| 2024-01-25 | 497 | 499 | 480 | 491 | 118,300 | 491 |
| 2024-01-24 | 481 | 498 | 481 | 493 | 123,700 | 493 |
| 2024-01-23 | 490 | 494 | 478 | 480 | 118,200 | 480 |
| 2024-01-22 | 462 | 485 | 461 | 479 | 115,700 | 479 |
| 2024-01-19 | 470 | 470 | 459 | 459 | 67,600 | 459 |
| 2024-01-18 | 461 | 470 | 453 | 465 | 87,700 | 465 |
| 2024-01-17 | 470 | 471 | 461 | 461 | 143,300 | 461 |
| 2024-01-16 | 486 | 495 | 470 | 471 | 180,700 | 471 |
| 2024-01-15 | 491 | 497 | 481 | 481 | 104,500 | 481 |
| 2024-01-12 | 496 | 499 | 482 | 486 | 180,800 | 486 |
| 2024-01-11 | 516 | 516 | 491 | 500 | 269,800 | 500 |
| 2024-01-10 | 504 | 522 | 496 | 511 | 358,700 | 511 |
| 2024-01-09 | 468 | 505 | 468 | 501 | 446,900 | 501 |
| 2024-01-05 | 467 | 470 | 452 | 460 | 176,300 | 460 |
| 2024-01-04 | 445 | 486 | 445 | 466 | 428,100 | 466 |
分割・併合履歴 ： [2014-03-27]1株→5株
