4651 (株)サニックス 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 | 330 | 338 | 330 | 336 | 191,700 | 336 |
| 2024-04-25 | 330 | 337 | 328 | 330 | 223,600 | 330 |
| 2024-04-24 | 334 | 334 | 329 | 330 | 136,300 | 330 |
| 2024-04-23 | 327 | 332 | 325 | 332 | 218,800 | 332 |
| 2024-04-22 | 322 | 326 | 320 | 322 | 105,000 | 322 |
| 2024-04-19 | 323 | 324 | 313 | 319 | 154,500 | 319 |
| 2024-04-18 | 315 | 326 | 315 | 323 | 91,700 | 323 |
| 2024-04-17 | 321 | 321 | 316 | 317 | 131,500 | 317 |
| 2024-04-16 | 324 | 325 | 319 | 320 | 112,000 | 320 |
| 2024-04-15 | 326 | 329 | 324 | 326 | 84,700 | 326 |
| 2024-04-12 | 333 | 334 | 328 | 329 | 134,900 | 329 |
| 2024-04-11 | 325 | 332 | 325 | 331 | 112,000 | 331 |
| 2024-04-10 | 320 | 331 | 320 | 329 | 239,200 | 329 |
| 2024-04-09 | 320 | 320 | 317 | 320 | 76,900 | 320 |
| 2024-04-08 | 321 | 321 | 311 | 315 | 219,300 | 315 |
| 2024-04-05 | 321 | 322 | 316 | 317 | 116,400 | 317 |
| 2024-04-04 | 327 | 327 | 322 | 326 | 89,900 | 326 |
| 2024-04-03 | 320 | 324 | 318 | 322 | 143,000 | 322 |
| 2024-04-02 | 331 | 331 | 320 | 322 | 209,200 | 322 |
| 2024-04-01 | 335 | 337 | 325 | 327 | 212,700 | 327 |
| 2024-03-29 | 331 | 333 | 327 | 333 | 191,600 | 333 |
| 2024-03-28 | 328 | 331 | 327 | 330 | 171,500 | 330 |
| 2024-03-27 | 327 | 329 | 326 | 327 | 150,400 | 327 |
| 2024-03-26 | 324 | 331 | 323 | 327 | 133,500 | 327 |
| 2024-03-25 | 330 | 333 | 324 | 325 | 247,500 | 325 |
| 2024-03-22 | 321 | 333 | 320 | 330 | 696,700 | 330 |
| 2024-03-21 | 314 | 321 | 313 | 317 | 294,700 | 317 |
| 2024-03-19 | 307 | 308 | 303 | 306 | 108,600 | 306 |
| 2024-03-18 | 311 | 312 | 307 | 307 | 159,900 | 307 |
| 2024-03-15 | 309 | 311 | 307 | 310 | 150,400 | 310 |
| 2024-03-14 | 307 | 311 | 305 | 309 | 189,600 | 309 |
| 2024-03-13 | 306 | 309 | 302 | 302 | 102,300 | 302 |
| 2024-03-12 | 297 | 306 | 296 | 306 | 240,700 | 306 |
| 2024-03-11 | 303 | 304 | 294 | 297 | 290,500 | 297 |
| 2024-03-08 | 298 | 308 | 296 | 307 | 221,200 | 307 |
| 2024-03-07 | 304 | 304 | 298 | 298 | 183,200 | 298 |
| 2024-03-06 | 292 | 302 | 290 | 300 | 201,300 | 300 |
| 2024-03-05 | 291 | 296 | 288 | 294 | 135,400 | 294 |
| 2024-03-04 | 299 | 300 | 290 | 290 | 241,500 | 290 |
| 2024-03-01 | 302 | 302 | 298 | 298 | 149,200 | 298 |
| 2024-02-29 | 303 | 305 | 299 | 300 | 174,200 | 300 |
| 2024-02-28 | 306 | 311 | 304 | 305 | 137,300 | 305 |
| 2024-02-27 | 312 | 314 | 305 | 307 | 154,400 | 307 |
| 2024-02-26 | 302 | 312 | 302 | 310 | 267,400 | 310 |
| 2024-02-22 | 301 | 302 | 297 | 300 | 186,900 | 300 |
| 2024-02-21 | 304 | 304 | 296 | 298 | 189,600 | 298 |
| 2024-02-20 | 302 | 306 | 300 | 302 | 169,200 | 302 |
| 2024-02-19 | 300 | 304 | 298 | 301 | 246,900 | 301 |
| 2024-02-16 | 296 | 306 | 291 | 301 | 349,100 | 301 |
| 2024-02-15 | 305 | 306 | 295 | 295 | 577,000 | 295 |
| 2024-02-14 | 291 | 295 | 288 | 291 | 497,200 | 291 |
| 2024-02-13 | 294 | 295 | 286 | 293 | 417,100 | 293 |
| 2024-02-09 | 279 | 282 | 276 | 278 | 381,100 | 278 |
| 2024-02-08 | 287 | 290 | 282 | 285 | 239,800 | 285 |
| 2024-02-07 | 290 | 290 | 284 | 288 | 279,200 | 288 |
| 2024-02-06 | 294 | 294 | 290 | 290 | 207,300 | 290 |
| 2024-02-05 | 294 | 296 | 291 | 294 | 170,000 | 294 |
| 2024-02-02 | 293 | 294 | 290 | 292 | 152,000 | 292 |
| 2024-02-01 | 297 | 297 | 292 | 292 | 221,100 | 292 |
| 2024-01-31 | 300 | 301 | 297 | 300 | 202,200 | 300 |
| 2024-01-30 | 305 | 305 | 301 | 301 | 134,700 | 301 |
| 2024-01-29 | 302 | 306 | 302 | 304 | 177,100 | 304 |
| 2024-01-26 | 301 | 305 | 300 | 300 | 135,600 | 300 |
| 2024-01-25 | 307 | 308 | 303 | 303 | 173,400 | 303 |
| 2024-01-24 | 310 | 310 | 305 | 307 | 126,900 | 307 |
| 2024-01-23 | 311 | 312 | 309 | 309 | 130,700 | 309 |
| 2024-01-22 | 308 | 311 | 307 | 310 | 114,200 | 310 |
| 2024-01-19 | 309 | 309 | 303 | 307 | 251,600 | 307 |
| 2024-01-18 | 309 | 310 | 306 | 308 | 201,700 | 308 |
| 2024-01-17 | 314 | 316 | 308 | 308 | 190,900 | 308 |
| 2024-01-16 | 313 | 314 | 310 | 312 | 216,300 | 312 |
| 2024-01-15 | 311 | 315 | 311 | 314 | 152,000 | 314 |
| 2024-01-12 | 317 | 320 | 311 | 312 | 262,100 | 312 |
| 2024-01-11 | 319 | 319 | 316 | 317 | 121,900 | 317 |
| 2024-01-10 | 320 | 320 | 316 | 316 | 161,000 | 316 |
| 2024-01-09 | 315 | 319 | 315 | 319 | 218,200 | 319 |
| 2024-01-05 | 316 | 318 | 313 | 315 | 221,200 | 315 |
| 2024-01-04 | 311 | 316 | 303 | 315 | 210,600 | 315 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
