4443 Sansan(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,454 | 1,484 | 1,446 | 1,472 | 810,400 | 1,472 |
| 2024-04-25 | 1,445 | 1,456 | 1,423 | 1,447 | 840,000 | 1,447 |
| 2024-04-24 | 1,430 | 1,493 | 1,419 | 1,467 | 1,085,100 | 1,467 |
| 2024-04-23 | 1,425 | 1,444 | 1,393 | 1,400 | 761,000 | 1,400 |
| 2024-04-22 | 1,392 | 1,409 | 1,357 | 1,405 | 1,195,700 | 1,405 |
| 2024-04-19 | 1,402 | 1,408 | 1,361 | 1,373 | 1,452,100 | 1,373 |
| 2024-04-18 | 1,401 | 1,425 | 1,388 | 1,401 | 1,084,800 | 1,401 |
| 2024-04-17 | 1,444 | 1,451 | 1,379 | 1,380 | 1,531,500 | 1,380 |
| 2024-04-16 | 1,374 | 1,462 | 1,373 | 1,445 | 2,593,400 | 1,445 |
| 2024-04-15 | 1,468 | 1,479 | 1,406 | 1,411 | 2,689,200 | 1,411 |
| 2024-04-12 | 1,682 | 1,724 | 1,530 | 1,535 | 2,784,000 | 1,535 |
| 2024-04-11 | 1,725 | 1,735 | 1,664 | 1,682 | 1,616,100 | 1,682 |
| 2024-04-10 | 1,770 | 1,791 | 1,739 | 1,743 | 569,300 | 1,743 |
| 2024-04-09 | 1,738 | 1,778 | 1,730 | 1,773 | 775,300 | 1,773 |
| 2024-04-08 | 1,749 | 1,764 | 1,715 | 1,732 | 730,500 | 1,732 |
| 2024-04-05 | 1,690 | 1,727 | 1,670 | 1,721 | 880,300 | 1,721 |
| 2024-04-04 | 1,680 | 1,743 | 1,680 | 1,720 | 994,300 | 1,720 |
| 2024-04-03 | 1,675 | 1,696 | 1,646 | 1,660 | 729,300 | 1,660 |
| 2024-04-02 | 1,707 | 1,726 | 1,687 | 1,691 | 881,500 | 1,691 |
| 2024-04-01 | 1,775 | 1,775 | 1,722 | 1,728 | 500,200 | 1,728 |
| 2024-03-29 | 1,711 | 1,760 | 1,711 | 1,757 | 476,500 | 1,757 |
| 2024-03-28 | 1,792 | 1,792 | 1,731 | 1,732 | 555,300 | 1,732 |
| 2024-03-27 | 1,755 | 1,763 | 1,732 | 1,739 | 568,500 | 1,739 |
| 2024-03-26 | 1,737 | 1,762 | 1,721 | 1,730 | 824,200 | 1,730 |
| 2024-03-25 | 1,824 | 1,824 | 1,746 | 1,756 | 900,600 | 1,756 |
| 2024-03-22 | 1,785 | 1,807 | 1,752 | 1,791 | 773,600 | 1,791 |
| 2024-03-21 | 1,801 | 1,820 | 1,782 | 1,784 | 820,000 | 1,784 |
| 2024-03-19 | 1,776 | 1,800 | 1,731 | 1,800 | 607,200 | 1,800 |
| 2024-03-18 | 1,697 | 1,767 | 1,685 | 1,755 | 652,000 | 1,755 |
| 2024-03-15 | 1,740 | 1,756 | 1,719 | 1,727 | 694,500 | 1,727 |
| 2024-03-14 | 1,752 | 1,760 | 1,722 | 1,739 | 407,800 | 1,739 |
| 2024-03-13 | 1,772 | 1,802 | 1,739 | 1,750 | 745,800 | 1,750 |
| 2024-03-12 | 1,699 | 1,771 | 1,699 | 1,762 | 783,600 | 1,762 |
| 2024-03-11 | 1,660 | 1,728 | 1,659 | 1,726 | 855,300 | 1,726 |
| 2024-03-08 | 1,703 | 1,721 | 1,663 | 1,686 | 1,146,100 | 1,686 |
| 2024-03-07 | 1,750 | 1,780 | 1,714 | 1,729 | 1,001,200 | 1,729 |
| 2024-03-06 | 1,746 | 1,787 | 1,714 | 1,748 | 1,013,200 | 1,748 |
| 2024-03-05 | 1,789 | 1,805 | 1,728 | 1,762 | 1,211,200 | 1,762 |
| 2024-03-04 | 1,824 | 1,853 | 1,792 | 1,804 | 761,400 | 1,804 |
| 2024-03-01 | 1,795 | 1,815 | 1,775 | 1,806 | 1,220,600 | 1,806 |
| 2024-02-29 | 1,766 | 1,808 | 1,756 | 1,781 | 1,963,700 | 1,781 |
| 2024-02-28 | 1,703 | 1,807 | 1,693 | 1,773 | 1,891,800 | 1,773 |
| 2024-02-27 | 1,648 | 1,708 | 1,646 | 1,687 | 1,862,600 | 1,687 |
| 2024-02-26 | 1,544 | 1,647 | 1,525 | 1,647 | 1,712,900 | 1,647 |
| 2024-02-22 | 1,501 | 1,535 | 1,494 | 1,531 | 969,100 | 1,531 |
| 2024-02-21 | 1,528 | 1,529 | 1,472 | 1,493 | 586,500 | 1,493 |
| 2024-02-20 | 1,530 | 1,533 | 1,494 | 1,514 | 592,300 | 1,514 |
| 2024-02-19 | 1,479 | 1,524 | 1,471 | 1,512 | 1,106,600 | 1,512 |
| 2024-02-16 | 1,390 | 1,519 | 1,375 | 1,506 | 1,706,200 | 1,506 |
| 2024-02-15 | 1,396 | 1,435 | 1,375 | 1,390 | 990,500 | 1,390 |
| 2024-02-14 | 1,425 | 1,434 | 1,371 | 1,377 | 1,340,500 | 1,377 |
| 2024-02-13 | 1,507 | 1,508 | 1,443 | 1,447 | 900,200 | 1,447 |
| 2024-02-09 | 1,450 | 1,505 | 1,447 | 1,490 | 1,234,800 | 1,490 |
| 2024-02-08 | 1,419 | 1,447 | 1,385 | 1,432 | 708,600 | 1,432 |
| 2024-02-07 | 1,419 | 1,431 | 1,385 | 1,409 | 839,400 | 1,409 |
| 2024-02-06 | 1,460 | 1,461 | 1,427 | 1,427 | 1,170,400 | 1,427 |
| 2024-02-05 | 1,412 | 1,482 | 1,388 | 1,481 | 1,389,900 | 1,481 |
| 2024-02-02 | - | - | - | 1,400 | - | 1,400 |
| 2024-02-01 | 1,361 | 1,412 | 1,360 | 1,400 | 878,600 | 1,400 |
| 2024-01-31 | 1,396 | 1,417 | 1,369 | 1,391 | 570,600 | 1,391 |
| 2024-01-30 | 1,399 | 1,409 | 1,368 | 1,400 | 872,600 | 1,400 |
| 2024-01-29 | 1,377 | 1,403 | 1,377 | 1,382 | 607,500 | 1,382 |
| 2024-01-26 | 1,367 | 1,410 | 1,364 | 1,386 | 777,400 | 1,386 |
| 2024-01-25 | 1,375 | 1,396 | 1,372 | 1,385 | 631,900 | 1,385 |
| 2024-01-24 | 1,430 | 1,432 | 1,391 | 1,399 | 743,900 | 1,399 |
| 2024-01-23 | 1,417 | 1,429 | 1,407 | 1,412 | 931,600 | 1,412 |
| 2024-01-22 | 1,369 | 1,408 | 1,363 | 1,405 | 2,062,000 | 1,405 |
| 2024-01-19 | 1,294 | 1,352 | 1,291 | 1,340 | 2,131,800 | 1,340 |
| 2024-01-18 | 1,330 | 1,331 | 1,270 | 1,289 | 2,182,900 | 1,289 |
| 2024-01-17 | 1,422 | 1,438 | 1,332 | 1,339 | 2,106,000 | 1,339 |
| 2024-01-16 | 1,430 | 1,446 | 1,414 | 1,430 | 1,702,800 | 1,430 |
| 2024-01-15 | 1,495 | 1,495 | 1,345 | 1,430 | 4,541,000 | 1,430 |
| 2024-01-12 | 1,494 | 1,507 | 1,463 | 1,496 | 1,823,900 | 1,496 |
| 2024-01-11 | 1,505 | 1,515 | 1,485 | 1,485 | 1,153,900 | 1,485 |
| 2024-01-10 | 1,481 | 1,503 | 1,466 | 1,495 | 1,157,200 | 1,495 |
| 2024-01-09 | 1,499 | 1,509 | 1,441 | 1,476 | 1,332,100 | 1,476 |
| 2024-01-05 | 1,554 | 1,564 | 1,470 | 1,470 | 1,723,000 | 1,470 |
| 2024-01-04 | 1,571 | 1,573 | 1,529 | 1,571 | 947,300 | 1,571 |
分割・併合履歴 ： [2021-11-29]1株→4株
