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 |
---|---|---|---|---|---|---|
2025-02-13 | 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