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
2023-03-312,2592,2832,2422,267459,7002,267
2023-03-302,2532,2922,2412,250709,9002,250
2023-03-292,2132,2472,2022,227672,7002,227
2023-03-282,1732,2302,1302,216958,7002,216
2023-03-272,1502,1502,1052,141909,7002,141
2023-03-242,1822,1852,1482,167679,6002,167
2023-03-232,1832,1862,1372,1821,502,7002,182
2023-03-222,2692,2722,1962,2231,575,6002,223
2023-03-202,3952,4022,2362,2371,822,3002,237
2023-03-172,4202,4452,3762,412747,2002,412
2023-03-162,4202,4402,3562,4011,209,1002,401
2023-03-152,4412,4532,3772,4341,493,0002,434
2023-03-142,3802,4372,3742,3911,263,7002,391
2023-03-132,4102,4412,3622,4161,033,6002,416
2023-03-102,4992,5682,4272,4602,477,0002,460
2023-03-092,4172,4692,4042,4633,743,1002,463
2023-03-082,2882,3522,2702,337843,3002,337
2023-03-072,3102,3452,2922,303541,8002,303
2023-03-062,3602,3632,3152,322692,0002,322
2023-03-032,2402,3752,2402,3281,740,2002,328
2023-03-022,1802,2352,1582,226847,9002,226
2023-03-012,2072,2232,1362,1481,000,1002,148
2023-02-282,2612,2612,1842,2061,141,6002,206
2023-02-272,3092,3092,1992,2111,940,2002,211
2023-02-242,3682,3892,3372,348714,4002,348
2023-02-222,4212,4212,3602,3711,069,1002,371
2023-02-212,4452,4922,4112,444750,1002,444
2023-02-202,4782,4782,4132,434872,6002,434
2023-02-172,5702,5772,4712,4911,546,4002,491
2023-02-162,4352,6092,3952,5972,191,1002,597
2023-02-152,3402,4552,3052,4281,327,4002,428
2023-02-142,3322,3492,3202,349452,6002,349
2023-02-132,3262,3472,2912,319686,4002,319
2023-02-102,4042,4232,3652,369514,8002,369
2023-02-092,4222,4342,3872,413530,1002,413
2023-02-082,4452,4472,4022,437353,8002,437
2023-02-072,3712,4352,3692,426501,2002,426
2023-02-062,4262,4292,3642,369609,9002,369
2023-02-032,4212,4402,3922,406692,8002,406
2023-02-022,4402,4492,4112,426692,7002,426
2023-02-012,4752,5192,4392,447989,2002,447
2023-01-312,4192,4592,4032,452603,0002,452
2023-01-302,4052,4592,3982,423605,1002,423
2023-01-272,4302,4572,3822,4391,074,7002,439
2023-01-262,4452,5022,4312,460952,0002,460
2023-01-252,4262,4592,3942,445807,6002,445
2023-01-242,4432,4702,4012,4501,390,8002,450
2023-01-232,3752,5152,3712,4753,058,1002,475
2023-01-202,2622,3642,2532,3542,513,6002,354
2023-01-192,1602,2642,1582,2401,566,5002,240
2023-01-182,1222,1742,0842,1681,385,3002,168
2023-01-172,1702,1792,0572,0631,526,2002,063
2023-01-162,2512,2682,1762,1791,143,1002,179
2023-01-132,2502,2882,2452,264538,9002,264
2023-01-122,2902,2992,2462,266711,0002,266
2023-01-112,2582,3102,2492,2831,411,5002,283
2023-01-102,2092,2492,1952,2211,035,7002,221
2023-01-062,1772,2262,1672,2171,096,0002,217
2023-01-052,1482,1792,1132,1571,319,9002,157
2023-01-042,1612,1762,0912,1011,031,5002,101

分割・併合履歴 : [2018-06-27]1株→4株 [2013-03-27]1株→100株