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
2024-07-125375375305375,600537
2024-07-115355375315373,600537
2024-07-10537537535535700535
2024-07-09537537534536800536
2024-07-085385385335331,000533
2024-07-055375385335381,200538
2024-07-0453753752853729,800537
2024-07-035415415345362,600536
2024-07-025365365305363,500536
2024-07-015405405365361,400536
2024-06-285485485345417,600541
2024-06-275485485435464,600546
2024-06-265365455365455,500545
2024-06-255345365255366,800536
2024-06-245285315255312,700531
2024-06-21526527525527900527
2024-06-20522523522523300523
2024-06-19527530521521800521
2024-06-185295305225302,100530
2024-06-175205235195201,500520
2024-06-145185215155193,700519
2024-06-135205225195195,100519
2024-06-1251452651452667,000526
2024-06-11520522518522900522
2024-06-105175215155152,800515
2024-06-075225225175171,000517
2024-06-065155235155212,500521
2024-06-0552052351552017,600520
2024-06-045185205105205,500520
2024-06-035175175155171,400517
2024-05-31512517512517600517
2024-05-305115115075112,400511
2024-05-295155155125124,800512
2024-05-28516516516516100516
2024-05-275205205185192,300519
2024-05-245195205195201,900520
2024-05-235175195155193,200519
2024-05-225255255165165,000516
2024-05-21524525524524400524
2024-05-205255265215263,400526
2024-05-175255255205254,500525
2024-05-165305305205259,300525
2024-05-155355385295305,500530
2024-05-145345385325386,000538
2024-05-135345355315311,500531
2024-05-105325355315352,200535
2024-05-095305345255317,800531
2024-05-085305305255278,900527
2024-05-075245285245289,500528
2024-05-025345355345342,400534
2024-05-01535538534538800538
2024-04-305385415325344,600534
2024-04-2654154153654149,900541
2024-04-2554354353254016,200540
2024-04-245445445285402,400540
2024-04-235335385325383,900538
2024-04-225315315255261,700526
2024-04-195275275245241,800524
2024-04-18532532527527300527
2024-04-175345345265281,800528
2024-04-1653854152552915,800529
2024-04-155545545455483,600548
2024-04-1254655054155012,700550
2024-04-115475475425462,600546
2024-04-105445475445471,800547
2024-04-095385445375393,700539
2024-04-085355375335341,500534
2024-04-055335335325325,100532
2024-04-045375405305332,100533
2024-04-035375405335374,500537
2024-04-025415415375371,800537
2024-04-015555555415446,100544
2024-03-2954154453053524,900535
2024-03-285535535465491,400549
2024-03-275565655525594,700559
2024-03-265625625515563,000556
2024-03-255555555535552,500555
2024-03-225645645515554,300555
2024-03-2154556154355925,700559
2024-03-19544544539544900544
2024-03-185445455385453,700545
2024-03-155465465385414,200541
2024-03-145405465355464,800546
2024-03-135355405355401,800540
2024-03-125345345315341,700534
2024-03-115355355305342,600534
2024-03-085275335275323,400532
2024-03-075385385295345,300534
2024-03-065365385365381,700538
2024-03-055385385305362,900536
2024-03-045395395305385,000538
2024-03-015385385305382,900538
2024-02-295365385295384,700538
2024-02-285445445385402,700540
2024-02-275415445395442,300544
2024-02-265445445335414,200541
2024-02-225345415345415,600541
2024-02-215345405345403,400540
2024-02-205345395205338,200533
2024-02-195305335295334,100533
2024-02-165265355245335,000533
2024-02-1552253852253510,500535
2024-02-145445455425452,300545
2024-02-135435445355447,800544
2024-02-095415495375414,600541
2024-02-085485485305418,600541
2024-02-075555555455502,900550
2024-02-065555555495511,700551
2024-02-055575575505552,100555
2024-02-025545555515551,200555
2024-02-015555555475527,500552
2024-01-315535555495552,400555
2024-01-305535545405505,900550
2024-01-295585585565571,100557
2024-01-265555585515581,500558
2024-01-255545555495556,900555
2024-01-245545555505553,500555
2024-01-235545545445545,400554
2024-01-225515535455499,700549
2024-01-1955755753455215,600552
2024-01-1854955654455617,600556
2024-01-175455495395487,400548
2024-01-165455455305427,100542
2024-01-155455465365449,500544
2024-01-1254354553754512,000545
2024-01-115315425315426,200542
2024-01-105355355275344,000534
2024-01-0952653252653117,700531
2024-01-055305305245303,500530
2024-01-045235305205305,300530

分割・併合履歴 : なし