4234 (株)サンエー化研 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 550 | 558 | 536 | 539 | 23,000 | 539 |
| 2025-04-03 | 560 | 635 | 547 | 550 | 462,200 | 550 |
| 2025-04-02 | 577 | 577 | 565 | 566 | 1,400 | 566 |
| 2025-04-01 | 559 | 570 | 556 | 570 | 4,400 | 570 |
| 2025-03-31 | 560 | 566 | 554 | 559 | 8,900 | 559 |
| 2025-03-28 | 561 | 580 | 561 | 580 | 700 | 580 |
| 2025-03-27 | 577 | 577 | 575 | 575 | 1,000 | 575 |
| 2025-03-26 | 580 | 585 | 576 | 576 | 600 | 576 |
| 2025-03-25 | 584 | 585 | 580 | 580 | 2,300 | 580 |
| 2025-03-24 | 584 | 585 | 573 | 585 | 4,400 | 585 |
| 2025-03-21 | 589 | 589 | 583 | 583 | 1,500 | 583 |
| 2025-03-19 | 585 | 588 | 584 | 588 | 700 | 588 |
| 2025-03-18 | 584 | 586 | 584 | 585 | 16,100 | 585 |
| 2025-03-17 | 580 | 585 | 580 | 583 | 1,800 | 583 |
| 2025-03-14 | 583 | 584 | 580 | 580 | 3,500 | 580 |
| 2025-03-13 | 584 | 584 | 581 | 582 | 1,500 | 582 |
| 2025-03-12 | 582 | 582 | 578 | 580 | 2,700 | 580 |
| 2025-03-11 | 579 | 582 | 575 | 577 | 2,200 | 577 |
| 2025-03-10 | 585 | 585 | 573 | 579 | 1,600 | 579 |
| 2025-03-07 | 576 | 580 | 571 | 578 | 1,200 | 578 |
| 2025-03-06 | 566 | 574 | 566 | 572 | 6,300 | 572 |
| 2025-03-05 | 579 | 580 | 560 | 571 | 8,300 | 571 |
| 2025-03-04 | 582 | 582 | 562 | 569 | 6,100 | 569 |
| 2025-03-03 | 584 | 584 | 574 | 582 | 1,800 | 582 |
| 2025-02-28 | 592 | 592 | 582 | 582 | 800 | 582 |
| 2025-02-27 | 581 | 593 | 568 | 593 | 2,500 | 593 |
| 2025-02-26 | 581 | 581 | 570 | 578 | 6,400 | 578 |
| 2025-02-25 | 584 | 588 | 582 | 582 | 8,100 | 582 |
| 2025-02-21 | 590 | 595 | 586 | 594 | 4,600 | 594 |
| 2025-02-20 | 595 | 595 | 588 | 590 | 500 | 590 |
| 2025-02-19 | 604 | 605 | 580 | 595 | 48,400 | 595 |
| 2025-02-18 | 605 | 605 | 591 | 604 | 12,300 | 604 |
| 2025-02-17 | 606 | 610 | 599 | 610 | 11,800 | 610 |
| 2025-02-14 | 622 | 622 | 605 | 616 | 6,200 | 616 |
| 2025-02-13 | 624 | 624 | 617 | 622 | 5,100 | 622 |
| 2025-02-12 | 616 | 623 | 613 | 623 | 5,900 | 623 |
| 2025-02-10 | 609 | 615 | 609 | 615 | 2,300 | 615 |
| 2025-02-07 | 621 | 621 | 609 | 609 | 4,000 | 609 |
| 2025-02-06 | 611 | 618 | 590 | 618 | 18,000 | 618 |
| 2025-02-05 | 617 | 617 | 600 | 610 | 7,800 | 610 |
| 2025-02-04 | 627 | 627 | 600 | 622 | 9,300 | 622 |
| 2025-02-03 | 639 | 642 | 621 | 629 | 15,700 | 629 |
| 2025-01-31 | 600 | 639 | 595 | 639 | 50,700 | 639 |
| 2025-01-30 | 610 | 610 | 600 | 604 | 20,000 | 604 |
| 2025-01-29 | 578 | 610 | 578 | 610 | 70,200 | 610 |
| 2025-01-28 | 568 | 575 | 552 | 575 | 13,100 | 575 |
| 2025-01-27 | 563 | 568 | 555 | 568 | 9,400 | 568 |
| 2025-01-24 | 555 | 563 | 555 | 563 | 4,200 | 563 |
| 2025-01-23 | 556 | 556 | 549 | 555 | 5,800 | 555 |
| 2025-01-22 | 552 | 556 | 552 | 556 | 1,900 | 556 |
| 2025-01-21 | 563 | 563 | 554 | 554 | 3,600 | 554 |
| 2025-01-20 | 563 | 564 | 560 | 563 | 3,700 | 563 |
| 2025-01-17 | 557 | 560 | 543 | 560 | 7,200 | 560 |
| 2025-01-16 | 553 | 559 | 553 | 559 | 4,300 | 559 |
| 2025-01-15 | 551 | 552 | 550 | 550 | 5,400 | 550 |
| 2025-01-14 | 553 | 556 | 551 | 551 | 2,000 | 551 |
| 2025-01-10 | 551 | 551 | 547 | 550 | 900 | 550 |
| 2025-01-09 | 552 | 552 | 551 | 551 | 3,300 | 551 |
| 2025-01-08 | 555 | 555 | 552 | 552 | 900 | 552 |
| 2025-01-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2025-01-06 | 552 | 555 | 544 | 555 | 4,500 | 555 |
分割・併合履歴 ： なし