5599 S&J(株) 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
2024-10-039969969729777,200977
2024-10-029879959809826,500982
2024-10-019849979809913,600991
2024-09-3098099396097929,100979
2024-09-271,0031,0359971,00644,6001,006
2024-09-261,0011,0089881,00216,2001,002
2024-09-251,0171,0171,0011,00113,2001,001
2024-09-241,0061,0229961,02023,8001,020
2024-09-201,0021,0069801,00211,1001,002
2024-09-199861,0109841,00111,9001,001
2024-09-189949949769808,200980
2024-09-171,0131,01396198232,400982
2024-09-139861,0139861,0138,6001,013
2024-09-129699889699875,100987
2024-09-119719849559638,400963
2024-09-109909959709703,900970
2024-09-0995599594999417,100994
2024-09-0697999796298535,600985
2024-09-059891,0299891,00222,9001,002
2024-09-041,0221,0351,0001,00120,0001,001
2024-09-031,0481,0681,0451,06410,8001,064
2024-09-021,0481,0581,0351,0463,1001,046
2024-08-301,0191,0471,0191,0475,2001,047
2024-08-291,0121,0401,0121,01910,5001,019
2024-08-281,0671,0671,0301,03410,4001,034
2024-08-271,0751,0881,0421,0888,7001,088
2024-08-261,0611,0681,0371,06810,4001,068
2024-08-231,0321,0431,0201,0382,9001,038
2024-08-221,0281,0461,0161,03910,7001,039
2024-08-211,0551,0551,0011,0528,0001,052
2024-08-201,0781,0911,0581,06215,0001,062
2024-08-191,1101,1101,0711,07124,2001,071
2024-08-161,1361,1441,1001,11221,7001,112
2024-08-151,0831,1581,0831,13675,5001,136
2024-08-141,0691,0801,0121,02821,6001,028
2024-08-131,0141,0691,0141,06818,5001,068
2024-08-091,0041,0329931,01119,5001,011
2024-08-089811,02998199215,700992
2024-08-079301,0339301,01120,8001,011
2024-08-069701,01492893127,400931
2024-08-059841,01185097082,900970
2024-08-021,0781,1081,0001,00255,9001,002
2024-08-011,1501,1571,1001,12360,7001,123
2024-07-311,1211,1571,1171,15727,1001,157
2024-07-301,1681,1681,1411,14711,9001,147
2024-07-291,1441,1691,1321,16412,2001,164
2024-07-261,1301,1571,1301,1448,0001,144
2024-07-251,1301,1701,1061,14741,6001,147
2024-07-241,1741,1851,1431,14930,6001,149
2024-07-231,2001,2001,1601,17428,8001,174
2024-07-221,2471,2771,1851,200103,3001,200
2024-07-191,1411,1861,1391,17025,2001,170
2024-07-181,1701,1711,1311,13841,9001,138
2024-07-171,1901,2001,1691,17032,1001,170
2024-07-161,1981,2061,1571,16526,0001,165
2024-07-121,1501,2001,1501,17536,9001,175
2024-07-111,2111,2161,1661,17152,0001,171
2024-07-101,1821,2321,1661,211110,0001,211
2024-07-091,1691,1831,1321,16025,2001,160
2024-07-081,1731,2251,1501,153120,2001,153
2024-07-051,1131,1231,0811,11317,4001,113
2024-07-041,1591,1601,0621,11346,6001,113
2024-07-031,1211,1591,0951,14855,1001,148
2024-07-021,0941,1921,0901,127190,6001,127
2024-07-011,0751,0991,0501,06637,5001,066
2024-06-281,0351,0651,0161,04919,1001,049
2024-06-271,0111,0401,0031,03414,2001,034
2024-06-261,0071,0139961,00915,9001,009
2024-06-251,0021,0109921,0059,8001,005
2024-06-249849899809842,600984
2024-06-219971,0019769847,900984
2024-06-2097399797299711,400997
2024-06-199821,00096597719,900977
2024-06-189911,0049749895,200989
2024-06-179909959809952,800995
2024-06-1497599997599011,600990
2024-06-139901,0309811,0057,7001,005
2024-06-129881,0019859904,800990
2024-06-111,0411,04498698626,800986
2024-06-109991,0399951,02910,9001,029
2024-06-079419939419938,800993
2024-06-069889979569569,400956
2024-06-059969969649867,100986
2024-06-0496098995598713,100987
2024-06-0397698694796418,800964
2024-05-319809839659764,700976
2024-05-309689889659797,200979
2024-05-291,0011,00197197419,000974
2024-05-289831,01597799810,900998
2024-05-271,0091,00997198817,200988
2024-05-249741,0159741,00912,1001,009
2024-05-231,0131,0139871,0005,2001,000
2024-05-221,0431,0491,0101,01310,4001,013
2024-05-211,0641,0641,0251,04419,2001,044
2024-05-201,1101,1101,0451,06814,7001,068
2024-05-179791,1199791,067101,8001,067
2024-05-161,0011,00193898945,200989
2024-05-1598198590293037,400930
2024-05-1496098094098010,400980
2024-05-1398598594895121,800951
2024-05-101,0041,0109869897,900989
2024-05-091,0151,0209951,0096,5001,009
2024-05-081,0181,0181,0051,0172,7001,017
2024-05-071,0111,0241,0041,0187,4001,018
2024-05-029921,00498499810,000998
2024-05-019891,0059871,0014,3001,001
2024-04-301,0001,0079869996,900999
2024-04-269971,01198499520,300995
2024-04-251,0101,0109931,0016,8001,001
2024-04-241,0061,0281,0051,0198,9001,019
2024-04-2397599797599110,100991
2024-04-2296898295297511,000975
2024-04-1998498694596428,300964
2024-04-1896699896198313,300983
2024-04-171,0001,00196096155,900961
2024-04-161,0101,0199911,00630,3001,006
2024-04-151,0171,0251,0071,0197,6001,019
2024-04-121,0361,0391,0131,02823,2001,028
2024-04-111,0491,0491,0271,0429,2001,042
2024-04-101,0501,0821,0391,05039,4001,050
2024-04-091,0431,0501,0381,03811,6001,038
2024-04-081,0411,0431,0221,04313,6001,043
2024-04-051,0501,0501,0211,04129,9001,041
2024-04-041,0831,0981,0601,06119,4001,061
2024-04-031,0811,0891,0621,07727,7001,077
2024-04-021,1101,1101,0731,08030,1001,080
2024-04-011,1331,1331,0951,11025,4001,110
2024-03-291,1101,1421,1101,12826,0001,128
2024-03-281,1201,1301,0881,11032,7001,110
2024-03-271,1631,1631,1211,12150,3001,121
2024-03-261,1721,1971,1601,16728,6001,167
2024-03-251,1671,1851,1601,16812,6001,168
2024-03-221,1731,1861,1531,16714,9001,167
2024-03-211,2111,2111,1691,16933,0001,169
2024-03-191,1861,1981,1631,18126,3001,181
2024-03-181,1541,1841,1501,18424,3001,184
2024-03-151,1481,1551,1251,13629,2001,136
2024-03-141,1681,1751,1351,15462,3001,154
2024-03-131,2031,2091,1441,16266,5001,162
2024-03-121,2011,2141,1701,20037,2001,200
2024-03-111,2261,2451,1851,20064,6001,200
2024-03-081,3001,3281,2571,26093,4001,260
2024-03-071,4211,4481,3161,319186,6001,319
2024-03-061,3551,4621,3411,450275,7001,450
2024-03-051,2811,4111,2701,385296,9001,385
2024-03-041,2751,3181,2491,300111,4001,300
2024-03-011,2481,2531,2071,21589,9001,215
2024-02-291,3501,3501,2461,249173,8001,249
2024-02-281,2341,3711,2201,366619,1001,366
2024-02-271,1621,2851,1571,189283,2001,189
2024-02-261,1511,1861,1421,16228,5001,162
2024-02-221,1661,1881,1241,15140,9001,151
2024-02-211,1401,1811,1311,15422,5001,154
2024-02-201,1801,1801,1381,14224,8001,142
2024-02-191,1461,1801,1311,18024,3001,180
2024-02-161,0851,1341,0671,13438,0001,134
2024-02-151,0771,1651,0621,10773,7001,107
2024-02-141,1551,1551,0511,13754,0001,137
2024-02-131,1801,1891,1331,14240,4001,142
2024-02-091,1651,2021,1591,19619,6001,196
2024-02-081,1851,1851,1521,15920,7001,159
2024-02-071,2241,2241,1911,19113,6001,191
2024-02-061,1931,2331,1791,21035,9001,210
2024-02-051,2041,2071,1721,18710,6001,187
2024-02-021,1671,2081,1551,19920,4001,199
2024-02-011,1561,1741,1431,17420,8001,174
2024-01-311,1601,1771,1351,16046,5001,160
2024-01-301,1661,1871,1341,17554,0001,175
2024-01-291,1991,1991,1451,17351,2001,173
2024-01-261,2021,2201,1901,19239,8001,192
2024-01-251,2301,2501,2031,21229,2001,212
2024-01-241,2351,2501,2061,22432,5001,224
2024-01-231,2581,2591,2311,23125,9001,231
2024-01-221,2201,2651,2111,26541,0001,265
2024-01-191,2351,2591,2121,21627,1001,216
2024-01-181,2571,2831,2251,23542,8001,235
2024-01-171,3131,3131,2251,24386,0001,243
2024-01-161,3101,3501,2751,310164,6001,310
2024-01-151,2231,3111,2081,300133,4001,300
2024-01-121,2241,2381,2011,21437,4001,214
2024-01-111,2191,2391,2021,22927,9001,229
2024-01-101,2151,2221,1801,19665,7001,196
2024-01-091,2281,2431,2081,21441,3001,214
2024-01-051,2781,2781,2151,22841,8001,228
2024-01-041,2181,3001,2071,27881,7001,278

分割・併合履歴 : なし