3435 サンコーテクノ(株) 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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,463 | 1,520 | 1,460 | 1,480 | 24,100 | 1,480 |
2024-03-27 | 1,490 | 1,490 | 1,459 | 1,463 | 20,200 | 1,463 |
2024-03-26 | 1,423 | 1,488 | 1,423 | 1,459 | 13,600 | 1,459 |
2024-03-25 | 1,440 | 1,445 | 1,425 | 1,429 | 8,000 | 1,429 |
2024-03-22 | 1,418 | 1,450 | 1,418 | 1,433 | 10,000 | 1,433 |
2024-03-21 | 1,402 | 1,424 | 1,402 | 1,416 | 6,600 | 1,416 |
2024-03-19 | 1,399 | 1,410 | 1,383 | 1,397 | 4,500 | 1,397 |
2024-03-18 | 1,399 | 1,449 | 1,399 | 1,402 | 7,200 | 1,402 |
2024-03-15 | 1,380 | 1,400 | 1,380 | 1,399 | 4,800 | 1,399 |
2024-03-14 | 1,353 | 1,389 | 1,350 | 1,380 | 4,300 | 1,380 |
2024-03-13 | 1,362 | 1,375 | 1,352 | 1,356 | 3,200 | 1,356 |
2024-03-12 | 1,340 | 1,364 | 1,340 | 1,355 | 4,100 | 1,355 |
2024-03-11 | 1,340 | 1,368 | 1,340 | 1,342 | 6,300 | 1,342 |
2024-03-08 | 1,344 | 1,380 | 1,340 | 1,362 | 23,000 | 1,362 |
2024-03-07 | 1,329 | 1,348 | 1,329 | 1,344 | 4,100 | 1,344 |
2024-03-06 | 1,336 | 1,348 | 1,328 | 1,329 | 2,200 | 1,329 |
2024-03-05 | 1,340 | 1,342 | 1,328 | 1,336 | 4,200 | 1,336 |
2024-03-04 | 1,348 | 1,357 | 1,340 | 1,340 | 4,900 | 1,340 |
2024-03-01 | 1,350 | 1,350 | 1,346 | 1,346 | 6,100 | 1,346 |
2024-02-29 | 1,335 | 1,345 | 1,335 | 1,341 | 5,700 | 1,341 |
2024-02-28 | 1,323 | 1,329 | 1,323 | 1,326 | 2,300 | 1,326 |
2024-02-27 | 1,330 | 1,338 | 1,323 | 1,323 | 9,700 | 1,323 |
2024-02-26 | 1,331 | 1,333 | 1,320 | 1,323 | 6,100 | 1,323 |
2024-02-22 | 1,317 | 1,324 | 1,311 | 1,318 | 2,300 | 1,318 |
2024-02-21 | 1,320 | 1,323 | 1,308 | 1,308 | 3,300 | 1,308 |
2024-02-20 | 1,318 | 1,318 | 1,304 | 1,310 | 2,500 | 1,310 |
2024-02-19 | 1,293 | 1,312 | 1,293 | 1,303 | 5,200 | 1,303 |
2024-02-16 | 1,290 | 1,299 | 1,290 | 1,292 | 4,000 | 1,292 |
2024-02-15 | 1,298 | 1,298 | 1,281 | 1,282 | 7,500 | 1,282 |
2024-02-14 | 1,309 | 1,309 | 1,301 | 1,302 | 4,600 | 1,302 |
2024-02-13 | 1,324 | 1,324 | 1,300 | 1,310 | 12,100 | 1,310 |
2024-02-09 | 1,316 | 1,332 | 1,301 | 1,302 | 14,700 | 1,302 |
2024-02-08 | 1,314 | 1,340 | 1,309 | 1,338 | 11,300 | 1,338 |
2024-02-07 | 1,300 | 1,309 | 1,295 | 1,309 | 3,100 | 1,309 |
2024-02-06 | 1,313 | 1,313 | 1,297 | 1,305 | 1,300 | 1,305 |
2024-02-05 | 1,287 | 1,313 | 1,287 | 1,313 | 6,800 | 1,313 |
2024-02-02 | 1,268 | 1,287 | 1,268 | 1,287 | 2,800 | 1,287 |
2024-02-01 | 1,274 | 1,277 | 1,261 | 1,266 | 5,700 | 1,266 |
2024-01-31 | 1,275 | 1,285 | 1,273 | 1,276 | 4,300 | 1,276 |
2024-01-30 | 1,306 | 1,306 | 1,281 | 1,287 | 10,500 | 1,287 |
2024-01-29 | 1,307 | 1,307 | 1,291 | 1,306 | 7,400 | 1,306 |
2024-01-26 | 1,270 | 1,277 | 1,262 | 1,277 | 3,100 | 1,277 |
2024-01-25 | 1,262 | 1,271 | 1,258 | 1,270 | 11,500 | 1,270 |
2024-01-24 | 1,265 | 1,276 | 1,260 | 1,264 | 10,000 | 1,264 |
2024-01-23 | 1,262 | 1,269 | 1,260 | 1,260 | 6,700 | 1,260 |
2024-01-22 | 1,276 | 1,276 | 1,260 | 1,263 | 2,500 | 1,263 |
2024-01-19 | 1,269 | 1,275 | 1,251 | 1,261 | 6,600 | 1,261 |
2024-01-18 | 1,293 | 1,293 | 1,216 | 1,269 | 11,100 | 1,269 |
2024-01-17 | 1,300 | 1,300 | 1,287 | 1,289 | 11,800 | 1,289 |
2024-01-16 | 1,414 | 1,414 | 1,290 | 1,306 | 64,100 | 1,306 |
2024-01-15 | 1,285 | 1,290 | 1,271 | 1,284 | 7,100 | 1,284 |
2024-01-12 | 1,272 | 1,285 | 1,267 | 1,268 | 3,400 | 1,268 |
2024-01-11 | 1,281 | 1,284 | 1,273 | 1,283 | 4,500 | 1,283 |
2024-01-10 | 1,287 | 1,293 | 1,272 | 1,284 | 5,700 | 1,284 |
2024-01-09 | 1,284 | 1,289 | 1,260 | 1,280 | 4,500 | 1,280 |
2024-01-05 | 1,263 | 1,288 | 1,263 | 1,284 | 8,700 | 1,284 |
2024-01-04 | 1,239 | 1,262 | 1,233 | 1,262 | 5,200 | 1,262 |
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