3277 (株)サンセイランディック 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 | 1,131 | 1,146 | 1,129 | 1,136 | 8,700 | 1,136 |
| 2025-05-21 | 1,150 | 1,161 | 1,131 | 1,131 | 17,600 | 1,131 |
| 2025-05-20 | 1,180 | 1,180 | 1,148 | 1,148 | 15,300 | 1,148 |
| 2025-05-19 | 1,147 | 1,180 | 1,137 | 1,169 | 36,500 | 1,169 |
| 2025-05-16 | 1,122 | 1,150 | 1,110 | 1,141 | 68,500 | 1,141 |
| 2025-05-15 | 1,112 | 1,113 | 1,092 | 1,092 | 11,400 | 1,092 |
| 2025-05-14 | 1,124 | 1,124 | 1,111 | 1,112 | 16,800 | 1,112 |
| 2025-05-13 | 1,115 | 1,128 | 1,114 | 1,124 | 8,900 | 1,124 |
| 2025-05-12 | 1,113 | 1,129 | 1,110 | 1,114 | 12,700 | 1,114 |
| 2025-05-09 | 1,118 | 1,125 | 1,108 | 1,113 | 14,600 | 1,113 |
| 2025-05-08 | 1,143 | 1,147 | 1,111 | 1,125 | 24,000 | 1,125 |
| 2025-05-07 | 1,115 | 1,142 | 1,110 | 1,139 | 37,000 | 1,139 |
| 2025-05-02 | 1,100 | 1,111 | 1,083 | 1,110 | 18,700 | 1,110 |
| 2025-05-01 | 1,099 | 1,100 | 1,085 | 1,095 | 13,500 | 1,095 |
| 2025-04-30 | 1,090 | 1,097 | 1,085 | 1,095 | 13,600 | 1,095 |
| 2025-04-28 | 1,057 | 1,090 | 1,057 | 1,090 | 35,500 | 1,090 |
| 2025-04-25 | 1,074 | 1,079 | 1,056 | 1,057 | 17,900 | 1,057 |
| 2025-04-24 | 1,056 | 1,066 | 1,056 | 1,056 | 33,900 | 1,056 |
| 2025-04-23 | 1,058 | 1,061 | 1,054 | 1,056 | 15,900 | 1,056 |
| 2025-04-22 | 1,062 | 1,072 | 1,052 | 1,058 | 11,100 | 1,058 |
| 2025-04-21 | 1,040 | 1,069 | 1,040 | 1,062 | 15,200 | 1,062 |
| 2025-04-18 | 1,030 | 1,045 | 1,030 | 1,034 | 14,300 | 1,034 |
| 2025-04-17 | 1,022 | 1,034 | 1,022 | 1,028 | 11,100 | 1,028 |
| 2025-04-16 | 1,019 | 1,023 | 1,016 | 1,022 | 10,100 | 1,022 |
| 2025-04-15 | 1,018 | 1,026 | 1,018 | 1,019 | 15,900 | 1,019 |
| 2025-04-14 | 1,001 | 1,017 | 1,001 | 1,015 | 22,500 | 1,015 |
| 2025-04-11 | 986 | 1,002 | 985 | 991 | 18,900 | 991 |
| 2025-04-10 | 990 | 1,017 | 984 | 995 | 24,800 | 995 |
| 2025-04-09 | 979 | 988 | 960 | 969 | 31,000 | 969 |
| 2025-04-08 | 960 | 996 | 960 | 988 | 31,300 | 988 |
| 2025-04-07 | 920 | 960 | 920 | 927 | 43,700 | 927 |
| 2025-04-04 | 986 | 999 | 960 | 971 | 36,000 | 971 |
| 2025-04-03 | 990 | 1,005 | 986 | 995 | 25,800 | 995 |
| 2025-04-02 | 1,015 | 1,016 | 1,003 | 1,003 | 19,400 | 1,003 |
| 2025-04-01 | 1,022 | 1,024 | 1,014 | 1,014 | 10,800 | 1,014 |
| 2025-03-31 | 1,026 | 1,030 | 1,016 | 1,022 | 22,400 | 1,022 |
| 2025-03-28 | 1,040 | 1,040 | 1,031 | 1,031 | 9,600 | 1,031 |
| 2025-03-27 | 1,031 | 1,041 | 1,030 | 1,040 | 33,400 | 1,040 |
| 2025-03-26 | 1,029 | 1,035 | 1,028 | 1,029 | 14,600 | 1,029 |
| 2025-03-25 | 1,034 | 1,035 | 1,028 | 1,031 | 6,900 | 1,031 |
| 2025-03-24 | 1,031 | 1,036 | 1,027 | 1,034 | 19,700 | 1,034 |
| 2025-03-21 | 1,025 | 1,036 | 1,020 | 1,031 | 22,200 | 1,031 |
| 2025-03-19 | 1,031 | 1,050 | 1,025 | 1,025 | 30,600 | 1,025 |
| 2025-03-18 | 1,026 | 1,047 | 1,026 | 1,031 | 21,900 | 1,031 |
| 2025-03-17 | 1,024 | 1,036 | 1,024 | 1,026 | 25,400 | 1,026 |
| 2025-03-14 | 1,024 | 1,029 | 1,016 | 1,020 | 11,500 | 1,020 |
| 2025-03-13 | 1,010 | 1,034 | 1,010 | 1,024 | 18,900 | 1,024 |
| 2025-03-12 | 1,000 | 1,010 | 1,000 | 1,009 | 4,500 | 1,009 |
| 2025-03-11 | 1,004 | 1,006 | 985 | 1,000 | 33,400 | 1,000 |
| 2025-03-10 | 1,012 | 1,013 | 1,001 | 1,008 | 12,200 | 1,008 |
| 2025-03-07 | 1,000 | 1,008 | 997 | 1,001 | 13,800 | 1,001 |
| 2025-03-06 | 1,011 | 1,016 | 1,001 | 1,004 | 14,200 | 1,004 |
| 2025-03-05 | 993 | 1,010 | 993 | 1,010 | 11,900 | 1,010 |
| 2025-03-04 | 1,000 | 1,002 | 992 | 993 | 14,000 | 993 |
| 2025-03-03 | 995 | 1,000 | 994 | 999 | 40,600 | 999 |
| 2025-02-28 | 990 | 993 | 984 | 984 | 13,000 | 984 |
| 2025-02-27 | 987 | 1,000 | 987 | 990 | 12,900 | 990 |
| 2025-02-26 | 988 | 997 | 981 | 987 | 17,400 | 987 |
| 2025-02-25 | 995 | 1,000 | 983 | 988 | 33,800 | 988 |
| 2025-02-21 | 972 | 982 | 966 | 982 | 9,900 | 982 |
| 2025-02-20 | 977 | 984 | 966 | 967 | 26,300 | 967 |
| 2025-02-19 | 970 | 977 | 970 | 971 | 16,000 | 971 |
| 2025-02-18 | 970 | 975 | 968 | 975 | 19,500 | 975 |
| 2025-02-17 | 978 | 986 | 963 | 970 | 72,500 | 970 |
| 2025-02-14 | 1,003 | 1,010 | 994 | 1,008 | 27,800 | 1,008 |
| 2025-02-13 | 996 | 1,003 | 995 | 1,003 | 11,000 | 1,003 |
| 2025-02-12 | 992 | 1,005 | 982 | 1,005 | 29,200 | 1,005 |
| 2025-02-10 | 973 | 992 | 973 | 992 | 26,000 | 992 |
| 2025-02-07 | 970 | 982 | 969 | 972 | 8,000 | 972 |
| 2025-02-06 | 975 | 980 | 966 | 970 | 5,900 | 970 |
| 2025-02-05 | 969 | 980 | 964 | 975 | 10,900 | 975 |
| 2025-02-04 | 964 | 982 | 964 | 971 | 24,000 | 971 |
| 2025-02-03 | 951 | 965 | 948 | 955 | 18,500 | 955 |
| 2025-01-31 | 949 | 960 | 949 | 950 | 20,700 | 950 |
| 2025-01-30 | 962 | 973 | 941 | 941 | 101,100 | 941 |
| 2025-01-29 | 967 | 972 | 966 | 966 | 8,700 | 966 |
| 2025-01-28 | 973 | 980 | 967 | 971 | 11,400 | 971 |
| 2025-01-27 | 974 | 980 | 972 | 973 | 9,700 | 973 |
| 2025-01-24 | 970 | 974 | 963 | 974 | 11,000 | 974 |
| 2025-01-23 | 962 | 965 | 959 | 963 | 4,600 | 963 |
| 2025-01-22 | 966 | 966 | 959 | 959 | 4,200 | 959 |
| 2025-01-21 | 961 | 969 | 961 | 961 | 7,800 | 961 |
| 2025-01-20 | 954 | 969 | 953 | 961 | 10,900 | 961 |
| 2025-01-17 | 952 | 961 | 948 | 952 | 16,600 | 952 |
| 2025-01-16 | 971 | 973 | 958 | 958 | 29,300 | 958 |
| 2025-01-15 | 967 | 975 | 960 | 969 | 20,800 | 969 |
| 2025-01-14 | 965 | 988 | 964 | 969 | 95,600 | 969 |
| 2025-01-10 | 930 | 940 | 927 | 928 | 34,600 | 928 |
| 2025-01-09 | 942 | 944 | 928 | 933 | 25,600 | 933 |
| 2025-01-08 | 949 | 949 | 943 | 943 | 13,200 | 943 |
| 2025-01-07 | 951 | 951 | 946 | 949 | 18,100 | 949 |
| 2025-01-06 | 958 | 958 | 949 | 950 | 113,800 | 950 |
分割・併合履歴 ： なし