4234 (株)サンエー化研 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 503 | 504 | 501 | 501 | 5,600 | 501 |
| 2024-11-20 | 503 | 506 | 503 | 506 | 27,300 | 506 |
| 2024-11-19 | 509 | 510 | 505 | 506 | 13,800 | 506 |
| 2024-11-18 | 504 | 508 | 502 | 503 | 5,100 | 503 |
| 2024-11-15 | 513 | 513 | 504 | 504 | 4,400 | 504 |
| 2024-11-14 | 517 | 517 | 508 | 510 | 2,200 | 510 |
| 2024-11-13 | 512 | 521 | 507 | 517 | 3,800 | 517 |
| 2024-11-12 | 505 | 511 | 495 | 510 | 18,300 | 510 |
| 2024-11-11 | 510 | 538 | 502 | 536 | 15,700 | 536 |
| 2024-11-08 | 507 | 511 | 506 | 509 | 5,500 | 509 |
| 2024-11-07 | 503 | 504 | 503 | 503 | 600 | 503 |
| 2024-11-06 | - | - | - | 501 | - | 501 |
| 2024-11-05 | 507 | 508 | 501 | 501 | 1,300 | 501 |
| 2024-11-01 | 507 | 507 | 503 | 507 | 600 | 507 |
| 2024-10-31 | 507 | 507 | 502 | 507 | 2,900 | 507 |
| 2024-10-30 | 502 | 507 | 501 | 507 | 3,500 | 507 |
| 2024-10-29 | 503 | 503 | 501 | 502 | 17,200 | 502 |
| 2024-10-28 | 505 | 505 | 501 | 504 | 7,400 | 504 |
| 2024-10-25 | 508 | 508 | 505 | 505 | 2,200 | 505 |
| 2024-10-24 | 509 | 510 | 509 | 510 | 700 | 510 |
| 2024-10-23 | 511 | 511 | 507 | 509 | 600 | 509 |
| 2024-10-22 | 507 | 511 | 507 | 511 | 1,100 | 511 |
| 2024-10-21 | 508 | 511 | 506 | 506 | 1,500 | 506 |
| 2024-10-18 | 512 | 512 | 508 | 508 | 1,700 | 508 |
| 2024-10-17 | 516 | 516 | 512 | 512 | 400 | 512 |
| 2024-10-16 | - | - | - | 516 | - | 516 |
| 2024-10-15 | 520 | 520 | 512 | 516 | 3,800 | 516 |
| 2024-10-11 | 521 | 521 | 516 | 520 | 1,200 | 520 |
| 2024-10-10 | 519 | 519 | 517 | 518 | 1,600 | 518 |
| 2024-10-09 | 519 | 520 | 517 | 517 | 1,100 | 517 |
| 2024-10-08 | 517 | 519 | 515 | 519 | 1,300 | 519 |
| 2024-10-07 | 519 | 519 | 516 | 517 | 1,600 | 517 |
| 2024-10-04 | 515 | 518 | 513 | 518 | 1,400 | 518 |
| 2024-10-03 | 506 | 515 | 506 | 515 | 2,300 | 515 |
| 2024-10-02 | 510 | 510 | 506 | 506 | 300 | 506 |
| 2024-10-01 | 505 | 508 | 505 | 508 | 200 | 508 |
| 2024-09-30 | 511 | 511 | 495 | 509 | 2,400 | 509 |
| 2024-09-27 | 516 | 516 | 509 | 513 | 2,300 | 513 |
| 2024-09-26 | 523 | 524 | 516 | 519 | 800 | 519 |
| 2024-09-25 | 518 | 519 | 517 | 517 | 2,500 | 517 |
| 2024-09-24 | 520 | 523 | 516 | 519 | 2,100 | 519 |
| 2024-09-20 | 522 | 522 | 517 | 518 | 900 | 518 |
| 2024-09-19 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2024-09-18 | 516 | 519 | 515 | 516 | 900 | 516 |
| 2024-09-17 | 520 | 520 | 515 | 516 | 600 | 516 |
| 2024-09-13 | 516 | 516 | 513 | 513 | 4,400 | 513 |
| 2024-09-12 | 522 | 522 | 516 | 518 | 1,300 | 518 |
| 2024-09-11 | 520 | 522 | 511 | 512 | 12,900 | 512 |
| 2024-09-10 | 512 | 512 | 508 | 510 | 1,300 | 510 |
| 2024-09-09 | 509 | 510 | 501 | 508 | 2,000 | 508 |
| 2024-09-06 | 514 | 515 | 509 | 514 | 1,400 | 514 |
| 2024-09-05 | 510 | 513 | 505 | 508 | 4,800 | 508 |
| 2024-09-04 | 522 | 522 | 510 | 514 | 3,900 | 514 |
| 2024-09-03 | 524 | 524 | 521 | 521 | 500 | 521 |
| 2024-09-02 | 521 | 524 | 521 | 524 | 700 | 524 |
| 2024-08-30 | 520 | 522 | 520 | 521 | 800 | 521 |
| 2024-08-29 | 519 | 519 | 515 | 515 | 200 | 515 |
| 2024-08-28 | 528 | 528 | 519 | 520 | 1,500 | 520 |
| 2024-08-27 | 510 | 520 | 507 | 510 | 2,500 | 510 |
| 2024-08-26 | 501 | 505 | 501 | 502 | 30,400 | 502 |
| 2024-08-23 | 505 | 505 | 500 | 504 | 22,000 | 504 |
| 2024-08-22 | 506 | 509 | 504 | 506 | 3,800 | 506 |
| 2024-08-21 | 508 | 510 | 503 | 503 | 3,400 | 503 |
| 2024-08-20 | 510 | 516 | 508 | 508 | 2,400 | 508 |
| 2024-08-19 | 520 | 520 | 510 | 510 | 500 | 510 |
| 2024-08-16 | 508 | 520 | 508 | 520 | 2,200 | 520 |
| 2024-08-15 | 518 | 518 | 500 | 502 | 7,300 | 502 |
| 2024-08-14 | 503 | 508 | 500 | 508 | 1,900 | 508 |
| 2024-08-13 | 508 | 509 | 497 | 503 | 6,500 | 503 |
| 2024-08-09 | 518 | 518 | 508 | 508 | 1,400 | 508 |
| 2024-08-08 | 519 | 519 | 510 | 510 | 300 | 510 |
| 2024-08-07 | 519 | 520 | 502 | 519 | 1,700 | 519 |
| 2024-08-06 | 481 | 524 | 480 | 522 | 12,300 | 522 |
| 2024-08-05 | 524 | 524 | 480 | 480 | 13,500 | 480 |
| 2024-08-02 | 538 | 538 | 528 | 533 | 4,800 | 533 |
| 2024-08-01 | 537 | 540 | 535 | 540 | 500 | 540 |
| 2024-07-31 | 538 | 541 | 537 | 537 | 1,000 | 537 |
| 2024-07-30 | 539 | 542 | 539 | 542 | 1,500 | 542 |
| 2024-07-29 | 541 | 543 | 540 | 540 | 700 | 540 |
| 2024-07-26 | 541 | 542 | 540 | 542 | 600 | 542 |
| 2024-07-25 | 547 | 547 | 540 | 543 | 8,000 | 543 |
| 2024-07-24 | 545 | 545 | 542 | 544 | 2,400 | 544 |
| 2024-07-23 | 543 | 544 | 541 | 544 | 2,800 | 544 |
| 2024-07-22 | 539 | 540 | 537 | 539 | 1,800 | 539 |
| 2024-07-19 | 537 | 539 | 536 | 539 | 600 | 539 |
| 2024-07-18 | 539 | 539 | 538 | 538 | 1,100 | 538 |
| 2024-07-17 | 538 | 539 | 537 | 539 | 2,100 | 539 |
| 2024-07-16 | 537 | 538 | 537 | 538 | 1,900 | 538 |
| 2024-07-12 | 537 | 537 | 530 | 537 | 5,600 | 537 |
| 2024-07-11 | 535 | 537 | 531 | 537 | 3,600 | 537 |
| 2024-07-10 | 537 | 537 | 535 | 535 | 700 | 535 |
| 2024-07-09 | 537 | 537 | 534 | 536 | 800 | 536 |
| 2024-07-08 | 538 | 538 | 533 | 533 | 1,000 | 533 |
| 2024-07-05 | 537 | 538 | 533 | 538 | 1,200 | 538 |
| 2024-07-04 | 537 | 537 | 528 | 537 | 29,800 | 537 |
| 2024-07-03 | 541 | 541 | 534 | 536 | 2,600 | 536 |
| 2024-07-02 | 536 | 536 | 530 | 536 | 3,500 | 536 |
| 2024-07-01 | 540 | 540 | 536 | 536 | 1,400 | 536 |
| 2024-06-28 | 548 | 548 | 534 | 541 | 7,600 | 541 |
| 2024-06-27 | 548 | 548 | 543 | 546 | 4,600 | 546 |
| 2024-06-26 | 536 | 545 | 536 | 545 | 5,500 | 545 |
| 2024-06-25 | 534 | 536 | 525 | 536 | 6,800 | 536 |
| 2024-06-24 | 528 | 531 | 525 | 531 | 2,700 | 531 |
| 2024-06-21 | 526 | 527 | 525 | 527 | 900 | 527 |
| 2024-06-20 | 522 | 523 | 522 | 523 | 300 | 523 |
| 2024-06-19 | 527 | 530 | 521 | 521 | 800 | 521 |
| 2024-06-18 | 529 | 530 | 522 | 530 | 2,100 | 530 |
| 2024-06-17 | 520 | 523 | 519 | 520 | 1,500 | 520 |
| 2024-06-14 | 518 | 521 | 515 | 519 | 3,700 | 519 |
| 2024-06-13 | 520 | 522 | 519 | 519 | 5,100 | 519 |
| 2024-06-12 | 514 | 526 | 514 | 526 | 67,000 | 526 |
| 2024-06-11 | 520 | 522 | 518 | 522 | 900 | 522 |
| 2024-06-10 | 517 | 521 | 515 | 515 | 2,800 | 515 |
| 2024-06-07 | 522 | 522 | 517 | 517 | 1,000 | 517 |
| 2024-06-06 | 515 | 523 | 515 | 521 | 2,500 | 521 |
| 2024-06-05 | 520 | 523 | 515 | 520 | 17,600 | 520 |
| 2024-06-04 | 518 | 520 | 510 | 520 | 5,500 | 520 |
| 2024-06-03 | 517 | 517 | 515 | 517 | 1,400 | 517 |
| 2024-05-31 | 512 | 517 | 512 | 517 | 600 | 517 |
| 2024-05-30 | 511 | 511 | 507 | 511 | 2,400 | 511 |
| 2024-05-29 | 515 | 515 | 512 | 512 | 4,800 | 512 |
| 2024-05-28 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2024-05-27 | 520 | 520 | 518 | 519 | 2,300 | 519 |
| 2024-05-24 | 519 | 520 | 519 | 520 | 1,900 | 520 |
| 2024-05-23 | 517 | 519 | 515 | 519 | 3,200 | 519 |
| 2024-05-22 | 525 | 525 | 516 | 516 | 5,000 | 516 |
| 2024-05-21 | 524 | 525 | 524 | 524 | 400 | 524 |
| 2024-05-20 | 525 | 526 | 521 | 526 | 3,400 | 526 |
| 2024-05-17 | 525 | 525 | 520 | 525 | 4,500 | 525 |
| 2024-05-16 | 530 | 530 | 520 | 525 | 9,300 | 525 |
| 2024-05-15 | 535 | 538 | 529 | 530 | 5,500 | 530 |
| 2024-05-14 | 534 | 538 | 532 | 538 | 6,000 | 538 |
| 2024-05-13 | 534 | 535 | 531 | 531 | 1,500 | 531 |
| 2024-05-10 | 532 | 535 | 531 | 535 | 2,200 | 535 |
| 2024-05-09 | 530 | 534 | 525 | 531 | 7,800 | 531 |
| 2024-05-08 | 530 | 530 | 525 | 527 | 8,900 | 527 |
| 2024-05-07 | 524 | 528 | 524 | 528 | 9,500 | 528 |
| 2024-05-02 | 534 | 535 | 534 | 534 | 2,400 | 534 |
| 2024-05-01 | 535 | 538 | 534 | 538 | 800 | 538 |
| 2024-04-30 | 538 | 541 | 532 | 534 | 4,600 | 534 |
| 2024-04-26 | 541 | 541 | 536 | 541 | 49,900 | 541 |
| 2024-04-25 | 543 | 543 | 532 | 540 | 16,200 | 540 |
| 2024-04-24 | 544 | 544 | 528 | 540 | 2,400 | 540 |
| 2024-04-23 | 533 | 538 | 532 | 538 | 3,900 | 538 |
| 2024-04-22 | 531 | 531 | 525 | 526 | 1,700 | 526 |
| 2024-04-19 | 527 | 527 | 524 | 524 | 1,800 | 524 |
| 2024-04-18 | 532 | 532 | 527 | 527 | 300 | 527 |
| 2024-04-17 | 534 | 534 | 526 | 528 | 1,800 | 528 |
| 2024-04-16 | 538 | 541 | 525 | 529 | 15,800 | 529 |
| 2024-04-15 | 554 | 554 | 545 | 548 | 3,600 | 548 |
| 2024-04-12 | 546 | 550 | 541 | 550 | 12,700 | 550 |
| 2024-04-11 | 547 | 547 | 542 | 546 | 2,600 | 546 |
| 2024-04-10 | 544 | 547 | 544 | 547 | 1,800 | 547 |
| 2024-04-09 | 538 | 544 | 537 | 539 | 3,700 | 539 |
| 2024-04-08 | 535 | 537 | 533 | 534 | 1,500 | 534 |
| 2024-04-05 | 533 | 533 | 532 | 532 | 5,100 | 532 |
| 2024-04-04 | 537 | 540 | 530 | 533 | 2,100 | 533 |
| 2024-04-03 | 537 | 540 | 533 | 537 | 4,500 | 537 |
| 2024-04-02 | 541 | 541 | 537 | 537 | 1,800 | 537 |
| 2024-04-01 | 555 | 555 | 541 | 544 | 6,100 | 544 |
| 2024-03-29 | 541 | 544 | 530 | 535 | 24,900 | 535 |
| 2024-03-28 | 553 | 553 | 546 | 549 | 1,400 | 549 |
| 2024-03-27 | 556 | 565 | 552 | 559 | 4,700 | 559 |
| 2024-03-26 | 562 | 562 | 551 | 556 | 3,000 | 556 |
| 2024-03-25 | 555 | 555 | 553 | 555 | 2,500 | 555 |
| 2024-03-22 | 564 | 564 | 551 | 555 | 4,300 | 555 |
| 2024-03-21 | 545 | 561 | 543 | 559 | 25,700 | 559 |
| 2024-03-19 | 544 | 544 | 539 | 544 | 900 | 544 |
| 2024-03-18 | 544 | 545 | 538 | 545 | 3,700 | 545 |
| 2024-03-15 | 546 | 546 | 538 | 541 | 4,200 | 541 |
| 2024-03-14 | 540 | 546 | 535 | 546 | 4,800 | 546 |
| 2024-03-13 | 535 | 540 | 535 | 540 | 1,800 | 540 |
| 2024-03-12 | 534 | 534 | 531 | 534 | 1,700 | 534 |
| 2024-03-11 | 535 | 535 | 530 | 534 | 2,600 | 534 |
| 2024-03-08 | 527 | 533 | 527 | 532 | 3,400 | 532 |
| 2024-03-07 | 538 | 538 | 529 | 534 | 5,300 | 534 |
| 2024-03-06 | 536 | 538 | 536 | 538 | 1,700 | 538 |
| 2024-03-05 | 538 | 538 | 530 | 536 | 2,900 | 536 |
| 2024-03-04 | 539 | 539 | 530 | 538 | 5,000 | 538 |
| 2024-03-01 | 538 | 538 | 530 | 538 | 2,900 | 538 |
| 2024-02-29 | 536 | 538 | 529 | 538 | 4,700 | 538 |
| 2024-02-28 | 544 | 544 | 538 | 540 | 2,700 | 540 |
| 2024-02-27 | 541 | 544 | 539 | 544 | 2,300 | 544 |
| 2024-02-26 | 544 | 544 | 533 | 541 | 4,200 | 541 |
| 2024-02-22 | 534 | 541 | 534 | 541 | 5,600 | 541 |
| 2024-02-21 | 534 | 540 | 534 | 540 | 3,400 | 540 |
| 2024-02-20 | 534 | 539 | 520 | 533 | 8,200 | 533 |
| 2024-02-19 | 530 | 533 | 529 | 533 | 4,100 | 533 |
| 2024-02-16 | 526 | 535 | 524 | 533 | 5,000 | 533 |
| 2024-02-15 | 522 | 538 | 522 | 535 | 10,500 | 535 |
| 2024-02-14 | 544 | 545 | 542 | 545 | 2,300 | 545 |
| 2024-02-13 | 543 | 544 | 535 | 544 | 7,800 | 544 |
| 2024-02-09 | 541 | 549 | 537 | 541 | 4,600 | 541 |
| 2024-02-08 | 548 | 548 | 530 | 541 | 8,600 | 541 |
| 2024-02-07 | 555 | 555 | 545 | 550 | 2,900 | 550 |
| 2024-02-06 | 555 | 555 | 549 | 551 | 1,700 | 551 |
| 2024-02-05 | 557 | 557 | 550 | 555 | 2,100 | 555 |
| 2024-02-02 | 554 | 555 | 551 | 555 | 1,200 | 555 |
| 2024-02-01 | 555 | 555 | 547 | 552 | 7,500 | 552 |
| 2024-01-31 | 553 | 555 | 549 | 555 | 2,400 | 555 |
| 2024-01-30 | 553 | 554 | 540 | 550 | 5,900 | 550 |
| 2024-01-29 | 558 | 558 | 556 | 557 | 1,100 | 557 |
| 2024-01-26 | 555 | 558 | 551 | 558 | 1,500 | 558 |
| 2024-01-25 | 554 | 555 | 549 | 555 | 6,900 | 555 |
| 2024-01-24 | 554 | 555 | 550 | 555 | 3,500 | 555 |
| 2024-01-23 | 554 | 554 | 544 | 554 | 5,400 | 554 |
| 2024-01-22 | 551 | 553 | 545 | 549 | 9,700 | 549 |
| 2024-01-19 | 557 | 557 | 534 | 552 | 15,600 | 552 |
| 2024-01-18 | 549 | 556 | 544 | 556 | 17,600 | 556 |
| 2024-01-17 | 545 | 549 | 539 | 548 | 7,400 | 548 |
| 2024-01-16 | 545 | 545 | 530 | 542 | 7,100 | 542 |
| 2024-01-15 | 545 | 546 | 536 | 544 | 9,500 | 544 |
| 2024-01-12 | 543 | 545 | 537 | 545 | 12,000 | 545 |
| 2024-01-11 | 531 | 542 | 531 | 542 | 6,200 | 542 |
| 2024-01-10 | 535 | 535 | 527 | 534 | 4,000 | 534 |
| 2024-01-09 | 526 | 532 | 526 | 531 | 17,700 | 531 |
| 2024-01-05 | 530 | 530 | 524 | 530 | 3,500 | 530 |
| 2024-01-04 | 523 | 530 | 520 | 530 | 5,300 | 530 |
分割・併合履歴 ： なし
