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
2024-05-211,3181,3181,2871,2914,7001,291
2024-05-201,2651,3011,2651,30117,0001,301
2024-05-171,2581,2891,2501,2866,4001,286
2024-05-161,3151,3151,2541,26514,2001,265
2024-05-151,3021,3101,2861,3098,7001,309
2024-05-141,3111,3541,2901,30217,6001,302
2024-05-131,2821,3321,2721,32746,5001,327
2024-05-101,4661,4661,2501,25271,4001,252
2024-05-091,4601,4601,4451,4486,7001,448
2024-05-081,4401,4621,4311,46012,3001,460
2024-05-071,4651,4681,4541,45412,9001,454
2024-05-021,4531,4641,4501,4622,4001,462
2024-05-011,4411,4591,4401,4596,6001,459
2024-04-301,4401,4751,4371,4448,4001,444
2024-04-261,4211,4581,4211,4404,2001,440
2024-04-251,4401,4401,4181,4277,9001,427
2024-04-241,4411,4491,4311,4405,8001,440
2024-04-231,4491,4541,4361,4404,0001,440
2024-04-221,4741,4741,4221,4384,3001,438
2024-04-191,4431,4811,3841,47424,0001,474
2024-04-181,4621,4701,4411,46911,3001,469
2024-04-171,4741,4771,4531,4585,0001,458
2024-04-161,4681,4741,4291,47114,9001,471
2024-04-151,4951,5001,4681,4688,2001,468
2024-04-121,5041,5051,4631,49022,0001,490
2024-04-111,5021,5081,4901,5056,6001,505
2024-04-101,5111,5151,5051,5102,0001,510
2024-04-091,5011,5141,4851,5047,2001,504
2024-04-081,5021,5171,4911,4955,1001,495
2024-04-051,5131,5331,4901,49618,3001,496
2024-04-041,5281,5801,5001,51218,9001,512
2024-04-031,5261,5501,5041,52710,9001,527
2024-04-021,5441,5801,5211,52116,5001,521
2024-04-011,5421,5451,5151,51715,6001,517
2024-03-291,5011,5321,4871,52621,3001,526
2024-03-281,4631,5201,4601,48024,1001,480
2024-03-271,4901,4901,4591,46320,2001,463
2024-03-261,4231,4881,4231,45913,6001,459
2024-03-251,4401,4451,4251,4298,0001,429
2024-03-221,4181,4501,4181,43310,0001,433
2024-03-211,4021,4241,4021,4166,6001,416
2024-03-191,3991,4101,3831,3974,5001,397
2024-03-181,3991,4491,3991,4027,2001,402
2024-03-151,3801,4001,3801,3994,8001,399
2024-03-141,3531,3891,3501,3804,3001,380
2024-03-131,3621,3751,3521,3563,2001,356
2024-03-121,3401,3641,3401,3554,1001,355
2024-03-111,3401,3681,3401,3426,3001,342
2024-03-081,3441,3801,3401,36223,0001,362
2024-03-071,3291,3481,3291,3444,1001,344
2024-03-061,3361,3481,3281,3292,2001,329
2024-03-051,3401,3421,3281,3364,2001,336
2024-03-041,3481,3571,3401,3404,9001,340
2024-03-011,3501,3501,3461,3466,1001,346
2024-02-291,3351,3451,3351,3415,7001,341
2024-02-281,3231,3291,3231,3262,3001,326
2024-02-271,3301,3381,3231,3239,7001,323
2024-02-261,3311,3331,3201,3236,1001,323
2024-02-221,3171,3241,3111,3182,3001,318
2024-02-211,3201,3231,3081,3083,3001,308
2024-02-201,3181,3181,3041,3102,5001,310
2024-02-191,2931,3121,2931,3035,2001,303
2024-02-161,2901,2991,2901,2924,0001,292
2024-02-151,2981,2981,2811,2827,5001,282
2024-02-141,3091,3091,3011,3024,6001,302
2024-02-131,3241,3241,3001,31012,1001,310
2024-02-091,3161,3321,3011,30214,7001,302
2024-02-081,3141,3401,3091,33811,3001,338
2024-02-071,3001,3091,2951,3093,1001,309
2024-02-061,3131,3131,2971,3051,3001,305
2024-02-051,2871,3131,2871,3136,8001,313
2024-02-021,2681,2871,2681,2872,8001,287
2024-02-011,2741,2771,2611,2665,7001,266
2024-01-311,2751,2851,2731,2764,3001,276
2024-01-301,3061,3061,2811,28710,5001,287
2024-01-291,3071,3071,2911,3067,4001,306
2024-01-261,2701,2771,2621,2773,1001,277
2024-01-251,2621,2711,2581,27011,5001,270
2024-01-241,2651,2761,2601,26410,0001,264
2024-01-231,2621,2691,2601,2606,7001,260
2024-01-221,2761,2761,2601,2632,5001,263
2024-01-191,2691,2751,2511,2616,6001,261
2024-01-181,2931,2931,2161,26911,1001,269
2024-01-171,3001,3001,2871,28911,8001,289
2024-01-161,4141,4141,2901,30664,1001,306
2024-01-151,2851,2901,2711,2847,1001,284
2024-01-121,2721,2851,2671,2683,4001,268
2024-01-111,2811,2841,2731,2834,5001,283
2024-01-101,2871,2931,2721,2845,7001,284
2024-01-091,2841,2891,2601,2804,5001,280
2024-01-051,2631,2881,2631,2848,7001,284
2024-01-041,2391,2621,2331,2625,2001,262

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