4565 そーせいグループ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,259 | 2,283 | 2,242 | 2,267 | 459,700 | 2,267 |
2023-03-30 | 2,253 | 2,292 | 2,241 | 2,250 | 709,900 | 2,250 |
2023-03-29 | 2,213 | 2,247 | 2,202 | 2,227 | 672,700 | 2,227 |
2023-03-28 | 2,173 | 2,230 | 2,130 | 2,216 | 958,700 | 2,216 |
2023-03-27 | 2,150 | 2,150 | 2,105 | 2,141 | 909,700 | 2,141 |
2023-03-24 | 2,182 | 2,185 | 2,148 | 2,167 | 679,600 | 2,167 |
2023-03-23 | 2,183 | 2,186 | 2,137 | 2,182 | 1,502,700 | 2,182 |
2023-03-22 | 2,269 | 2,272 | 2,196 | 2,223 | 1,575,600 | 2,223 |
2023-03-20 | 2,395 | 2,402 | 2,236 | 2,237 | 1,822,300 | 2,237 |
2023-03-17 | 2,420 | 2,445 | 2,376 | 2,412 | 747,200 | 2,412 |
2023-03-16 | 2,420 | 2,440 | 2,356 | 2,401 | 1,209,100 | 2,401 |
2023-03-15 | 2,441 | 2,453 | 2,377 | 2,434 | 1,493,000 | 2,434 |
2023-03-14 | 2,380 | 2,437 | 2,374 | 2,391 | 1,263,700 | 2,391 |
2023-03-13 | 2,410 | 2,441 | 2,362 | 2,416 | 1,033,600 | 2,416 |
2023-03-10 | 2,499 | 2,568 | 2,427 | 2,460 | 2,477,000 | 2,460 |
2023-03-09 | 2,417 | 2,469 | 2,404 | 2,463 | 3,743,100 | 2,463 |
2023-03-08 | 2,288 | 2,352 | 2,270 | 2,337 | 843,300 | 2,337 |
2023-03-07 | 2,310 | 2,345 | 2,292 | 2,303 | 541,800 | 2,303 |
2023-03-06 | 2,360 | 2,363 | 2,315 | 2,322 | 692,000 | 2,322 |
2023-03-03 | 2,240 | 2,375 | 2,240 | 2,328 | 1,740,200 | 2,328 |
2023-03-02 | 2,180 | 2,235 | 2,158 | 2,226 | 847,900 | 2,226 |
2023-03-01 | 2,207 | 2,223 | 2,136 | 2,148 | 1,000,100 | 2,148 |
2023-02-28 | 2,261 | 2,261 | 2,184 | 2,206 | 1,141,600 | 2,206 |
2023-02-27 | 2,309 | 2,309 | 2,199 | 2,211 | 1,940,200 | 2,211 |
2023-02-24 | 2,368 | 2,389 | 2,337 | 2,348 | 714,400 | 2,348 |
2023-02-22 | 2,421 | 2,421 | 2,360 | 2,371 | 1,069,100 | 2,371 |
2023-02-21 | 2,445 | 2,492 | 2,411 | 2,444 | 750,100 | 2,444 |
2023-02-20 | 2,478 | 2,478 | 2,413 | 2,434 | 872,600 | 2,434 |
2023-02-17 | 2,570 | 2,577 | 2,471 | 2,491 | 1,546,400 | 2,491 |
2023-02-16 | 2,435 | 2,609 | 2,395 | 2,597 | 2,191,100 | 2,597 |
2023-02-15 | 2,340 | 2,455 | 2,305 | 2,428 | 1,327,400 | 2,428 |
2023-02-14 | 2,332 | 2,349 | 2,320 | 2,349 | 452,600 | 2,349 |
2023-02-13 | 2,326 | 2,347 | 2,291 | 2,319 | 686,400 | 2,319 |
2023-02-10 | 2,404 | 2,423 | 2,365 | 2,369 | 514,800 | 2,369 |
2023-02-09 | 2,422 | 2,434 | 2,387 | 2,413 | 530,100 | 2,413 |
2023-02-08 | 2,445 | 2,447 | 2,402 | 2,437 | 353,800 | 2,437 |
2023-02-07 | 2,371 | 2,435 | 2,369 | 2,426 | 501,200 | 2,426 |
2023-02-06 | 2,426 | 2,429 | 2,364 | 2,369 | 609,900 | 2,369 |
2023-02-03 | 2,421 | 2,440 | 2,392 | 2,406 | 692,800 | 2,406 |
2023-02-02 | 2,440 | 2,449 | 2,411 | 2,426 | 692,700 | 2,426 |
2023-02-01 | 2,475 | 2,519 | 2,439 | 2,447 | 989,200 | 2,447 |
2023-01-31 | 2,419 | 2,459 | 2,403 | 2,452 | 603,000 | 2,452 |
2023-01-30 | 2,405 | 2,459 | 2,398 | 2,423 | 605,100 | 2,423 |
2023-01-27 | 2,430 | 2,457 | 2,382 | 2,439 | 1,074,700 | 2,439 |
2023-01-26 | 2,445 | 2,502 | 2,431 | 2,460 | 952,000 | 2,460 |
2023-01-25 | 2,426 | 2,459 | 2,394 | 2,445 | 807,600 | 2,445 |
2023-01-24 | 2,443 | 2,470 | 2,401 | 2,450 | 1,390,800 | 2,450 |
2023-01-23 | 2,375 | 2,515 | 2,371 | 2,475 | 3,058,100 | 2,475 |
2023-01-20 | 2,262 | 2,364 | 2,253 | 2,354 | 2,513,600 | 2,354 |
2023-01-19 | 2,160 | 2,264 | 2,158 | 2,240 | 1,566,500 | 2,240 |
2023-01-18 | 2,122 | 2,174 | 2,084 | 2,168 | 1,385,300 | 2,168 |
2023-01-17 | 2,170 | 2,179 | 2,057 | 2,063 | 1,526,200 | 2,063 |
2023-01-16 | 2,251 | 2,268 | 2,176 | 2,179 | 1,143,100 | 2,179 |
2023-01-13 | 2,250 | 2,288 | 2,245 | 2,264 | 538,900 | 2,264 |
2023-01-12 | 2,290 | 2,299 | 2,246 | 2,266 | 711,000 | 2,266 |
2023-01-11 | 2,258 | 2,310 | 2,249 | 2,283 | 1,411,500 | 2,283 |
2023-01-10 | 2,209 | 2,249 | 2,195 | 2,221 | 1,035,700 | 2,221 |
2023-01-06 | 2,177 | 2,226 | 2,167 | 2,217 | 1,096,000 | 2,217 |
2023-01-05 | 2,148 | 2,179 | 2,113 | 2,157 | 1,319,900 | 2,157 |
2023-01-04 | 2,161 | 2,176 | 2,091 | 2,101 | 1,031,500 | 2,101 |
分割・併合履歴 : [2018-06-27]1株→4株 [2013-03-27]1株→100株