3435 サンコーテクノ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,109 | 1,109 | 1,063 | 1,093 | 1,700 | 1,093 |
| 2025-04-09 | 1,100 | 1,119 | 1,062 | 1,062 | 2,700 | 1,062 |
| 2025-04-08 | 1,145 | 1,145 | 1,090 | 1,120 | 4,100 | 1,120 |
| 2025-04-07 | 1,080 | 1,096 | 1,050 | 1,085 | 4,900 | 1,085 |
| 2025-04-04 | 1,147 | 1,147 | 1,119 | 1,127 | 4,400 | 1,127 |
| 2025-04-03 | 1,164 | 1,165 | 1,142 | 1,165 | 1,600 | 1,165 |
| 2025-04-02 | 1,175 | 1,185 | 1,170 | 1,179 | 1,800 | 1,179 |
| 2025-04-01 | 1,184 | 1,184 | 1,171 | 1,171 | 2,300 | 1,171 |
| 2025-03-31 | 1,188 | 1,188 | 1,176 | 1,184 | 3,100 | 1,184 |
| 2025-03-28 | 1,184 | 1,190 | 1,170 | 1,188 | 3,700 | 1,188 |
| 2025-03-27 | 1,220 | 1,227 | 1,218 | 1,227 | 6,800 | 1,227 |
| 2025-03-26 | 1,213 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 2025-03-25 | 1,219 | 1,220 | 1,209 | 1,219 | 1,600 | 1,219 |
| 2025-03-24 | 1,205 | 1,220 | 1,203 | 1,220 | 2,200 | 1,220 |
| 2025-03-21 | 1,199 | 1,203 | 1,197 | 1,203 | 3,000 | 1,203 |
| 2025-03-19 | 1,197 | 1,207 | 1,197 | 1,200 | 3,000 | 1,200 |
| 2025-03-18 | 1,202 | 1,206 | 1,201 | 1,201 | 1,100 | 1,201 |
| 2025-03-17 | 1,197 | 1,200 | 1,196 | 1,197 | 1,300 | 1,197 |
| 2025-03-14 | 1,197 | 1,201 | 1,193 | 1,196 | 800 | 1,196 |
| 2025-03-13 | 1,192 | 1,200 | 1,192 | 1,194 | 700 | 1,194 |
| 2025-03-12 | 1,199 | 1,200 | 1,190 | 1,197 | 1,200 | 1,197 |
| 2025-03-11 | 1,182 | 1,199 | 1,182 | 1,199 | 2,000 | 1,199 |
| 2025-03-10 | 1,200 | 1,206 | 1,195 | 1,195 | 5,300 | 1,195 |
| 2025-03-07 | 1,204 | 1,210 | 1,204 | 1,210 | 900 | 1,210 |
| 2025-03-06 | 1,215 | 1,219 | 1,192 | 1,204 | 1,100 | 1,204 |
| 2025-03-05 | 1,200 | 1,208 | 1,200 | 1,200 | 700 | 1,200 |
| 2025-03-04 | 1,207 | 1,228 | 1,190 | 1,215 | 2,600 | 1,215 |
| 2025-03-03 | 1,224 | 1,224 | 1,207 | 1,207 | 800 | 1,207 |
| 2025-02-28 | 1,205 | 1,205 | 1,194 | 1,195 | 3,200 | 1,195 |
| 2025-02-27 | 1,205 | 1,208 | 1,205 | 1,205 | 1,700 | 1,205 |
| 2025-02-26 | 1,206 | 1,206 | 1,190 | 1,205 | 1,600 | 1,205 |
| 2025-02-25 | 1,191 | 1,203 | 1,190 | 1,194 | 1,800 | 1,194 |
| 2025-02-21 | 1,195 | 1,204 | 1,194 | 1,194 | 1,100 | 1,194 |
| 2025-02-20 | 1,199 | 1,202 | 1,195 | 1,195 | 900 | 1,195 |
| 2025-02-19 | 1,200 | 1,232 | 1,196 | 1,208 | 1,300 | 1,208 |
| 2025-02-18 | 1,214 | 1,215 | 1,198 | 1,204 | 1,000 | 1,204 |
| 2025-02-17 | 1,191 | 1,210 | 1,190 | 1,210 | 1,600 | 1,210 |
| 2025-02-14 | 1,200 | 1,201 | 1,190 | 1,191 | 3,100 | 1,191 |
| 2025-02-13 | 1,271 | 1,271 | 1,201 | 1,201 | 11,800 | 1,201 |
| 2025-02-12 | 1,243 | 1,278 | 1,230 | 1,278 | 5,900 | 1,278 |
| 2025-02-10 | 1,236 | 1,240 | 1,223 | 1,240 | 2,500 | 1,240 |
| 2025-02-07 | 1,205 | 1,247 | 1,199 | 1,247 | 3,100 | 1,247 |
| 2025-02-06 | 1,193 | 1,200 | 1,193 | 1,200 | 1,100 | 1,200 |
| 2025-02-05 | 1,178 | 1,192 | 1,178 | 1,191 | 1,800 | 1,191 |
| 2025-02-04 | 1,186 | 1,187 | 1,177 | 1,177 | 1,000 | 1,177 |
| 2025-02-03 | 1,185 | 1,186 | 1,184 | 1,186 | 800 | 1,186 |
| 2025-01-31 | 1,180 | 1,184 | 1,168 | 1,184 | 1,100 | 1,184 |
| 2025-01-30 | 1,179 | 1,184 | 1,173 | 1,181 | 700 | 1,181 |
| 2025-01-29 | 1,190 | 1,196 | 1,181 | 1,181 | 5,200 | 1,181 |
| 2025-01-28 | 1,180 | 1,189 | 1,180 | 1,189 | 800 | 1,189 |
| 2025-01-27 | 1,161 | 1,178 | 1,161 | 1,178 | 1,900 | 1,178 |
| 2025-01-24 | 1,146 | 1,167 | 1,146 | 1,160 | 1,300 | 1,160 |
| 2025-01-23 | 1,155 | 1,155 | 1,145 | 1,146 | 500 | 1,146 |
| 2025-01-22 | 1,165 | 1,169 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2025-01-21 | 1,150 | 1,161 | 1,150 | 1,161 | 600 | 1,161 |
| 2025-01-20 | 1,150 | 1,158 | 1,143 | 1,146 | 800 | 1,146 |
| 2025-01-17 | 1,155 | 1,155 | 1,132 | 1,132 | 1,600 | 1,132 |
| 2025-01-16 | 1,146 | 1,146 | 1,125 | 1,125 | 2,000 | 1,125 |
| 2025-01-15 | 1,153 | 1,194 | 1,133 | 1,138 | 5,600 | 1,138 |
| 2025-01-14 | 1,156 | 1,158 | 1,150 | 1,151 | 2,300 | 1,151 |
| 2025-01-10 | 1,175 | 1,175 | 1,154 | 1,156 | 1,200 | 1,156 |
| 2025-01-09 | 1,168 | 1,194 | 1,168 | 1,175 | 2,500 | 1,175 |
| 2025-01-08 | 1,169 | 1,205 | 1,163 | 1,192 | 2,200 | 1,192 |
| 2025-01-07 | 1,158 | 1,162 | 1,154 | 1,162 | 3,000 | 1,162 |
| 2025-01-06 | 1,149 | 1,150 | 1,145 | 1,150 | 3,200 | 1,150 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-09-26]1株→2株 [2007-03-27]1株→2株