4651 (株)サニックスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 276 | 284 | 271 | 273 | 281,500 | 273 |
| 2025-05-19 | 270 | 294 | 259 | 274 | 1,728,300 | 274 |
| 2025-05-16 | 251 | 269 | 247 | 265 | 503,100 | 265 |
| 2025-05-15 | 243 | 250 | 226 | 235 | 552,000 | 235 |
| 2025-05-14 | 245 | 249 | 242 | 246 | 124,800 | 246 |
| 2025-05-13 | 242 | 255 | 240 | 245 | 556,300 | 245 |
| 2025-05-12 | 235 | 241 | 228 | 241 | 1,243,200 | 241 |
| 2025-05-09 | 233 | 238 | 233 | 233 | 73,700 | 233 |
| 2025-05-08 | 234 | 247 | 217 | 234 | 1,554,500 | 234 |
| 2025-05-07 | 233 | 234 | 231 | 234 | 43,200 | 234 |
| 2025-05-02 | 229 | 236 | 222 | 236 | 655,500 | 236 |
| 2025-05-01 | 230 | 230 | 227 | 229 | 30,200 | 229 |
| 2025-04-30 | 234 | 234 | 228 | 229 | 50,400 | 229 |
| 2025-04-28 | 237 | 237 | 233 | 233 | 36,200 | 233 |
| 2025-04-25 | 239 | 239 | 235 | 237 | 39,400 | 237 |
| 2025-04-24 | 236 | 238 | 234 | 237 | 30,600 | 237 |
| 2025-04-23 | 236 | 236 | 233 | 235 | 26,100 | 235 |
| 2025-04-22 | 230 | 236 | 230 | 233 | 48,200 | 233 |
| 2025-04-21 | 233 | 236 | 231 | 236 | 89,600 | 236 |
| 2025-04-18 | 224 | 233 | 224 | 232 | 79,900 | 232 |
| 2025-04-17 | 225 | 226 | 220 | 224 | 46,100 | 224 |
| 2025-04-16 | 221 | 224 | 220 | 220 | 46,200 | 220 |
| 2025-04-15 | 225 | 227 | 221 | 221 | 31,600 | 221 |
| 2025-04-14 | 226 | 227 | 223 | 223 | 57,000 | 223 |
| 2025-04-11 | 220 | 225 | 217 | 222 | 54,600 | 222 |
| 2025-04-10 | 230 | 231 | 223 | 227 | 97,200 | 227 |
| 2025-04-09 | 212 | 213 | 206 | 212 | 163,300 | 212 |
| 2025-04-08 | 201 | 218 | 201 | 217 | 105,900 | 217 |
| 2025-04-07 | 193 | 202 | 192 | 196 | 261,600 | 196 |
| 2025-04-04 | 223 | 224 | 212 | 214 | 253,800 | 214 |
| 2025-04-03 | 230 | 232 | 226 | 228 | 126,400 | 228 |
| 2025-04-02 | 238 | 239 | 235 | 235 | 45,100 | 235 |
| 2025-04-01 | 240 | 243 | 237 | 237 | 69,600 | 237 |
| 2025-03-31 | 248 | 248 | 239 | 239 | 143,200 | 239 |
| 2025-03-28 | 257 | 257 | 248 | 248 | 106,500 | 248 |
| 2025-03-27 | 254 | 260 | 252 | 260 | 70,500 | 260 |
| 2025-03-26 | 249 | 258 | 248 | 258 | 135,100 | 258 |
| 2025-03-25 | 252 | 252 | 248 | 249 | 37,400 | 249 |
| 2025-03-24 | 250 | 250 | 247 | 250 | 53,400 | 250 |
| 2025-03-21 | 249 | 250 | 246 | 249 | 39,000 | 249 |
| 2025-03-19 | 249 | 252 | 247 | 250 | 71,900 | 250 |
| 2025-03-18 | 249 | 250 | 247 | 247 | 27,400 | 247 |
| 2025-03-17 | 250 | 250 | 245 | 249 | 49,300 | 249 |
| 2025-03-14 | 242 | 245 | 242 | 245 | 40,300 | 245 |
| 2025-03-13 | 245 | 246 | 242 | 242 | 98,700 | 242 |
| 2025-03-12 | 241 | 247 | 241 | 244 | 46,200 | 244 |
| 2025-03-11 | 245 | 245 | 238 | 243 | 109,400 | 243 |
| 2025-03-10 | 248 | 248 | 245 | 247 | 44,300 | 247 |
| 2025-03-07 | 249 | 249 | 244 | 245 | 64,200 | 245 |
| 2025-03-06 | 249 | 255 | 249 | 251 | 64,800 | 251 |
| 2025-03-05 | 252 | 252 | 246 | 249 | 99,700 | 249 |
| 2025-03-04 | 247 | 254 | 245 | 254 | 106,400 | 254 |
| 2025-03-03 | 244 | 247 | 241 | 246 | 83,800 | 246 |
| 2025-02-28 | 239 | 244 | 236 | 242 | 147,600 | 242 |
| 2025-02-27 | 233 | 239 | 233 | 239 | 58,300 | 239 |
| 2025-02-26 | 236 | 238 | 232 | 234 | 148,500 | 234 |
| 2025-02-25 | 232 | 237 | 231 | 236 | 120,900 | 236 |
| 2025-02-21 | 234 | 236 | 227 | 227 | 129,600 | 227 |
| 2025-02-20 | 237 | 239 | 235 | 237 | 87,500 | 237 |
| 2025-02-19 | 237 | 239 | 234 | 239 | 98,700 | 239 |
| 2025-02-18 | 242 | 242 | 238 | 240 | 69,400 | 240 |
| 2025-02-17 | 235 | 241 | 233 | 241 | 100,500 | 241 |
| 2025-02-14 | 236 | 237 | 232 | 233 | 93,100 | 233 |
| 2025-02-13 | 237 | 239 | 235 | 238 | 78,800 | 238 |
| 2025-02-12 | 237 | 238 | 234 | 237 | 80,300 | 237 |
| 2025-02-10 | 232 | 238 | 231 | 237 | 69,000 | 237 |
| 2025-02-07 | 233 | 235 | 231 | 231 | 73,400 | 231 |
| 2025-02-06 | 223 | 232 | 223 | 230 | 99,400 | 230 |
| 2025-02-05 | 220 | 223 | 220 | 220 | 85,500 | 220 |
| 2025-02-04 | 223 | 224 | 219 | 219 | 137,600 | 219 |
| 2025-02-03 | 229 | 229 | 221 | 222 | 191,300 | 222 |
| 2025-01-31 | 233 | 233 | 229 | 229 | 54,500 | 229 |
| 2025-01-30 | 231 | 233 | 230 | 231 | 75,400 | 231 |
| 2025-01-29 | 237 | 237 | 232 | 232 | 55,300 | 232 |
| 2025-01-28 | 234 | 235 | 232 | 235 | 75,000 | 235 |
| 2025-01-27 | 235 | 240 | 233 | 234 | 66,900 | 234 |
| 2025-01-24 | 235 | 237 | 231 | 237 | 119,900 | 237 |
| 2025-01-23 | 236 | 236 | 230 | 232 | 44,600 | 232 |
| 2025-01-22 | 233 | 234 | 230 | 234 | 44,700 | 234 |
| 2025-01-21 | 233 | 233 | 227 | 232 | 85,400 | 232 |
| 2025-01-20 | 231 | 233 | 229 | 231 | 77,000 | 231 |
| 2025-01-17 | 228 | 234 | 226 | 234 | 114,100 | 234 |
| 2025-01-16 | 233 | 233 | 229 | 229 | 80,300 | 229 |
| 2025-01-15 | 234 | 236 | 231 | 232 | 73,400 | 232 |
| 2025-01-14 | 238 | 238 | 230 | 230 | 144,800 | 230 |
| 2025-01-10 | 239 | 242 | 237 | 239 | 51,300 | 239 |
| 2025-01-09 | 245 | 245 | 238 | 238 | 118,900 | 238 |
| 2025-01-08 | 248 | 249 | 245 | 245 | 70,500 | 245 |
| 2025-01-07 | 248 | 250 | 243 | 249 | 87,600 | 249 |
| 2025-01-06 | 249 | 250 | 246 | 246 | 50,800 | 246 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株