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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,323 | 1,325 | 1,315 | 1,318 | 2,000 | 1,318 |
| 2024-07-25 | 1,315 | 1,324 | 1,300 | 1,322 | 7,500 | 1,322 |
| 2024-07-24 | 1,318 | 1,320 | 1,315 | 1,317 | 5,400 | 1,317 |
| 2024-07-23 | 1,326 | 1,326 | 1,315 | 1,315 | 1,200 | 1,315 |
| 2024-07-22 | 1,315 | 1,321 | 1,315 | 1,315 | 2,700 | 1,315 |
| 2024-07-19 | 1,315 | 1,324 | 1,311 | 1,315 | 2,800 | 1,315 |
| 2024-07-18 | 1,324 | 1,324 | 1,266 | 1,315 | 3,300 | 1,315 |
| 2024-07-17 | 1,321 | 1,329 | 1,321 | 1,324 | 800 | 1,324 |
| 2024-07-16 | 1,320 | 1,325 | 1,320 | 1,321 | 6,600 | 1,321 |
| 2024-07-12 | 1,311 | 1,319 | 1,290 | 1,319 | 6,800 | 1,319 |
| 2024-07-11 | 1,334 | 1,337 | 1,310 | 1,311 | 4,300 | 1,311 |
| 2024-07-10 | 1,334 | 1,335 | 1,321 | 1,321 | 2,400 | 1,321 |
| 2024-07-09 | 1,333 | 1,337 | 1,320 | 1,334 | 27,900 | 1,334 |
| 2024-07-08 | 1,335 | 1,335 | 1,323 | 1,332 | 2,800 | 1,332 |
| 2024-07-05 | 1,330 | 1,335 | 1,317 | 1,335 | 5,200 | 1,335 |
| 2024-07-04 | 1,335 | 1,347 | 1,323 | 1,335 | 4,800 | 1,335 |
| 2024-07-03 | 1,320 | 1,330 | 1,318 | 1,329 | 4,100 | 1,329 |
| 2024-07-02 | 1,318 | 1,326 | 1,313 | 1,313 | 5,200 | 1,313 |
| 2024-07-01 | 1,300 | 1,318 | 1,300 | 1,318 | 7,200 | 1,318 |
| 2024-06-28 | 1,303 | 1,305 | 1,293 | 1,293 | 4,200 | 1,293 |
| 2024-06-27 | 1,296 | 1,299 | 1,290 | 1,297 | 12,100 | 1,297 |
| 2024-06-26 | 1,282 | 1,310 | 1,282 | 1,296 | 13,700 | 1,296 |
| 2024-06-25 | 1,257 | 1,279 | 1,253 | 1,279 | 7,300 | 1,279 |
| 2024-06-24 | 1,262 | 1,278 | 1,255 | 1,257 | 7,100 | 1,257 |
| 2024-06-21 | 1,285 | 1,285 | 1,263 | 1,271 | 5,800 | 1,271 |
| 2024-06-20 | 1,287 | 1,287 | 1,275 | 1,276 | 2,700 | 1,276 |
| 2024-06-19 | 1,280 | 1,285 | 1,275 | 1,277 | 2,700 | 1,277 |
| 2024-06-18 | 1,283 | 1,283 | 1,258 | 1,275 | 3,600 | 1,275 |
| 2024-06-17 | 1,275 | 1,279 | 1,260 | 1,268 | 3,000 | 1,268 |
| 2024-06-14 | 1,271 | 1,276 | 1,251 | 1,265 | 4,000 | 1,265 |
| 2024-06-13 | 1,271 | 1,278 | 1,262 | 1,270 | 4,100 | 1,270 |
| 2024-06-12 | 1,270 | 1,280 | 1,270 | 1,275 | 2,100 | 1,275 |
| 2024-06-11 | 1,264 | 1,271 | 1,258 | 1,270 | 4,800 | 1,270 |
| 2024-06-10 | 1,266 | 1,274 | 1,252 | 1,264 | 5,400 | 1,264 |
| 2024-06-07 | 1,278 | 1,278 | 1,252 | 1,271 | 3,100 | 1,271 |
| 2024-06-06 | 1,272 | 1,279 | 1,259 | 1,278 | 5,400 | 1,278 |
| 2024-06-05 | 1,282 | 1,282 | 1,250 | 1,267 | 15,600 | 1,267 |
| 2024-06-04 | 1,267 | 1,282 | 1,267 | 1,282 | 3,000 | 1,282 |
| 2024-06-03 | 1,252 | 1,281 | 1,250 | 1,263 | 22,000 | 1,263 |
| 2024-05-31 | 1,319 | 1,326 | 1,305 | 1,314 | 5,400 | 1,314 |
| 2024-05-30 | 1,290 | 1,323 | 1,275 | 1,319 | 10,500 | 1,319 |
| 2024-05-29 | 1,343 | 1,343 | 1,300 | 1,313 | 5,600 | 1,313 |
| 2024-05-28 | 1,350 | 1,352 | 1,339 | 1,342 | 5,100 | 1,342 |
| 2024-05-27 | 1,326 | 1,371 | 1,326 | 1,340 | 5,900 | 1,340 |
| 2024-05-24 | 1,314 | 1,330 | 1,303 | 1,326 | 7,200 | 1,326 |
| 2024-05-23 | 1,329 | 1,329 | 1,302 | 1,314 | 4,700 | 1,314 |
| 2024-05-22 | 1,307 | 1,320 | 1,299 | 1,299 | 15,100 | 1,299 |
| 2024-05-21 | 1,318 | 1,318 | 1,287 | 1,291 | 4,700 | 1,291 |
| 2024-05-20 | 1,265 | 1,301 | 1,265 | 1,301 | 17,000 | 1,301 |
| 2024-05-17 | 1,258 | 1,289 | 1,250 | 1,286 | 6,400 | 1,286 |
| 2024-05-16 | 1,315 | 1,315 | 1,254 | 1,265 | 14,200 | 1,265 |
| 2024-05-15 | 1,302 | 1,310 | 1,286 | 1,309 | 8,700 | 1,309 |
| 2024-05-14 | 1,311 | 1,354 | 1,290 | 1,302 | 17,600 | 1,302 |
| 2024-05-13 | 1,282 | 1,332 | 1,272 | 1,327 | 46,500 | 1,327 |
| 2024-05-10 | 1,466 | 1,466 | 1,250 | 1,252 | 71,400 | 1,252 |
| 2024-05-09 | 1,460 | 1,460 | 1,445 | 1,448 | 6,700 | 1,448 |
| 2024-05-08 | 1,440 | 1,462 | 1,431 | 1,460 | 12,300 | 1,460 |
| 2024-05-07 | 1,465 | 1,468 | 1,454 | 1,454 | 12,900 | 1,454 |
| 2024-05-02 | 1,453 | 1,464 | 1,450 | 1,462 | 2,400 | 1,462 |
| 2024-05-01 | 1,441 | 1,459 | 1,440 | 1,459 | 6,600 | 1,459 |
| 2024-04-30 | 1,440 | 1,475 | 1,437 | 1,444 | 8,400 | 1,444 |
| 2024-04-26 | 1,421 | 1,458 | 1,421 | 1,440 | 4,200 | 1,440 |
| 2024-04-25 | 1,440 | 1,440 | 1,418 | 1,427 | 7,900 | 1,427 |
| 2024-04-24 | 1,441 | 1,449 | 1,431 | 1,440 | 5,800 | 1,440 |
| 2024-04-23 | 1,449 | 1,454 | 1,436 | 1,440 | 4,000 | 1,440 |
| 2024-04-22 | 1,474 | 1,474 | 1,422 | 1,438 | 4,300 | 1,438 |
| 2024-04-19 | 1,443 | 1,481 | 1,384 | 1,474 | 24,000 | 1,474 |
| 2024-04-18 | 1,462 | 1,470 | 1,441 | 1,469 | 11,300 | 1,469 |
| 2024-04-17 | 1,474 | 1,477 | 1,453 | 1,458 | 5,000 | 1,458 |
| 2024-04-16 | 1,468 | 1,474 | 1,429 | 1,471 | 14,900 | 1,471 |
| 2024-04-15 | 1,495 | 1,500 | 1,468 | 1,468 | 8,200 | 1,468 |
| 2024-04-12 | 1,504 | 1,505 | 1,463 | 1,490 | 22,000 | 1,490 |
| 2024-04-11 | 1,502 | 1,508 | 1,490 | 1,505 | 6,600 | 1,505 |
| 2024-04-10 | 1,511 | 1,515 | 1,505 | 1,510 | 2,000 | 1,510 |
| 2024-04-09 | 1,501 | 1,514 | 1,485 | 1,504 | 7,200 | 1,504 |
| 2024-04-08 | 1,502 | 1,517 | 1,491 | 1,495 | 5,100 | 1,495 |
| 2024-04-05 | 1,513 | 1,533 | 1,490 | 1,496 | 18,300 | 1,496 |
| 2024-04-04 | 1,528 | 1,580 | 1,500 | 1,512 | 18,900 | 1,512 |
| 2024-04-03 | 1,526 | 1,550 | 1,504 | 1,527 | 10,900 | 1,527 |
| 2024-04-02 | 1,544 | 1,580 | 1,521 | 1,521 | 16,500 | 1,521 |
| 2024-04-01 | 1,542 | 1,545 | 1,515 | 1,517 | 15,600 | 1,517 |
| 2024-03-29 | 1,501 | 1,532 | 1,487 | 1,526 | 21,300 | 1,526 |
| 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
