5599 S&J(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,039 | 1,057 | 974 | 1,006 | 54,700 | 1,006 |
| 2025-04-03 | 1,069 | 1,090 | 1,059 | 1,069 | 20,400 | 1,069 |
| 2025-04-02 | 1,090 | 1,110 | 1,061 | 1,107 | 15,100 | 1,107 |
| 2025-04-01 | 1,115 | 1,124 | 1,080 | 1,080 | 19,600 | 1,080 |
| 2025-03-31 | 1,175 | 1,175 | 1,107 | 1,109 | 21,600 | 1,109 |
| 2025-03-28 | 1,189 | 1,190 | 1,164 | 1,176 | 10,100 | 1,176 |
| 2025-03-27 | 1,150 | 1,171 | 1,148 | 1,159 | 12,100 | 1,159 |
| 2025-03-26 | 1,191 | 1,191 | 1,151 | 1,153 | 30,900 | 1,153 |
| 2025-03-25 | 1,223 | 1,227 | 1,196 | 1,197 | 17,300 | 1,197 |
| 2025-03-24 | 1,188 | 1,229 | 1,187 | 1,219 | 35,500 | 1,219 |
| 2025-03-21 | 1,185 | 1,185 | 1,165 | 1,170 | 7,900 | 1,170 |
| 2025-03-19 | 1,169 | 1,182 | 1,152 | 1,182 | 10,700 | 1,182 |
| 2025-03-18 | 1,194 | 1,194 | 1,161 | 1,169 | 13,500 | 1,169 |
| 2025-03-17 | 1,150 | 1,195 | 1,150 | 1,175 | 29,700 | 1,175 |
| 2025-03-14 | 1,131 | 1,170 | 1,131 | 1,150 | 25,500 | 1,150 |
| 2025-03-13 | 1,166 | 1,187 | 1,130 | 1,130 | 39,000 | 1,130 |
| 2025-03-12 | 1,139 | 1,183 | 1,127 | 1,166 | 27,200 | 1,166 |
| 2025-03-11 | 1,110 | 1,150 | 1,096 | 1,125 | 31,300 | 1,125 |
| 2025-03-10 | 1,113 | 1,139 | 1,104 | 1,122 | 24,900 | 1,122 |
| 2025-03-07 | 1,070 | 1,116 | 1,065 | 1,088 | 25,100 | 1,088 |
| 2025-03-06 | 1,062 | 1,079 | 1,061 | 1,073 | 14,600 | 1,073 |
| 2025-03-05 | 1,082 | 1,082 | 1,056 | 1,062 | 14,500 | 1,062 |
| 2025-03-04 | 1,058 | 1,079 | 1,039 | 1,074 | 14,800 | 1,074 |
| 2025-03-03 | 1,051 | 1,102 | 1,050 | 1,050 | 28,400 | 1,050 |
| 2025-02-28 | 1,074 | 1,109 | 1,030 | 1,050 | 40,200 | 1,050 |
| 2025-02-27 | 1,056 | 1,098 | 1,051 | 1,079 | 21,100 | 1,079 |
| 2025-02-26 | 1,063 | 1,079 | 1,038 | 1,056 | 17,900 | 1,056 |
| 2025-02-25 | 1,079 | 1,101 | 1,039 | 1,044 | 24,400 | 1,044 |
| 2025-02-21 | 1,084 | 1,139 | 1,084 | 1,092 | 26,200 | 1,092 |
| 2025-02-20 | 1,100 | 1,120 | 1,033 | 1,085 | 35,400 | 1,085 |
| 2025-02-19 | 1,102 | 1,138 | 1,099 | 1,105 | 21,400 | 1,105 |
| 2025-02-18 | 1,080 | 1,105 | 1,075 | 1,099 | 20,400 | 1,099 |
| 2025-02-17 | 1,035 | 1,067 | 1,026 | 1,067 | 21,700 | 1,067 |
| 2025-02-14 | 1,014 | 1,049 | 1,014 | 1,035 | 20,900 | 1,035 |
| 2025-02-13 | 1,000 | 1,025 | 942 | 1,014 | 95,500 | 1,014 |
| 2025-02-12 | 979 | 1,010 | 964 | 1,006 | 28,500 | 1,006 |
| 2025-02-10 | 943 | 971 | 940 | 970 | 15,100 | 970 |
| 2025-02-07 | 944 | 944 | 927 | 937 | 4,800 | 937 |
| 2025-02-06 | 928 | 937 | 926 | 933 | 3,300 | 933 |
| 2025-02-05 | 939 | 939 | 925 | 928 | 8,300 | 928 |
| 2025-02-04 | 942 | 951 | 942 | 942 | 1,500 | 942 |
| 2025-02-03 | 952 | 952 | 941 | 941 | 2,700 | 941 |
| 2025-01-31 | 949 | 961 | 942 | 950 | 4,500 | 950 |
| 2025-01-30 | 961 | 962 | 952 | 952 | 1,800 | 952 |
| 2025-01-29 | 971 | 980 | 959 | 960 | 7,300 | 960 |
| 2025-01-28 | 959 | 963 | 940 | 963 | 5,800 | 963 |
| 2025-01-27 | 943 | 967 | 943 | 959 | 7,400 | 959 |
| 2025-01-24 | 949 | 967 | 941 | 941 | 10,800 | 941 |
| 2025-01-23 | 940 | 950 | 937 | 949 | 5,500 | 949 |
| 2025-01-22 | 919 | 946 | 919 | 940 | 16,200 | 940 |
| 2025-01-21 | 928 | 936 | 920 | 920 | 7,900 | 920 |
| 2025-01-20 | 919 | 938 | 919 | 928 | 6,200 | 928 |
| 2025-01-17 | 937 | 945 | 922 | 926 | 7,400 | 926 |
| 2025-01-16 | 947 | 947 | 928 | 934 | 7,700 | 934 |
| 2025-01-15 | 953 | 953 | 935 | 947 | 2,600 | 947 |
| 2025-01-14 | 958 | 958 | 936 | 949 | 12,600 | 949 |
| 2025-01-10 | 928 | 955 | 928 | 955 | 11,800 | 955 |
| 2025-01-09 | 964 | 970 | 914 | 942 | 20,800 | 942 |
| 2025-01-08 | 980 | 985 | 959 | 974 | 14,000 | 974 |
| 2025-01-07 | 973 | 981 | 959 | 978 | 13,000 | 978 |
| 2025-01-06 | 950 | 992 | 950 | 971 | 44,500 | 971 |
分割・併合履歴 ： なし