5697 (株)サンユウ 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 473 | 476 | 471 | 471 | 8,200 | 471 |
| 2024-12-25 | 473 | 487 | 472 | 473 | 22,200 | 473 |
| 2024-12-24 | 476 | 476 | 472 | 472 | 8,700 | 472 |
| 2024-12-23 | 483 | 483 | 472 | 476 | 10,300 | 476 |
| 2024-12-20 | 479 | 485 | 475 | 479 | 5,600 | 479 |
| 2024-12-19 | 476 | 486 | 471 | 479 | 14,200 | 479 |
| 2024-12-18 | 464 | 489 | 464 | 478 | 36,700 | 478 |
| 2024-12-17 | 469 | 469 | 462 | 464 | 9,000 | 464 |
| 2024-12-16 | 466 | 470 | 463 | 466 | 6,000 | 466 |
| 2024-12-13 | 465 | 467 | 464 | 466 | 2,500 | 466 |
| 2024-12-12 | 465 | 474 | 462 | 464 | 7,500 | 464 |
| 2024-12-11 | 465 | 466 | 464 | 465 | 3,000 | 465 |
| 2024-12-10 | 465 | 470 | 464 | 464 | 3,400 | 464 |
| 2024-12-09 | 470 | 470 | 463 | 463 | 7,300 | 463 |
| 2024-12-06 | 469 | 485 | 468 | 469 | 6,000 | 469 |
| 2024-12-05 | 470 | 482 | 469 | 469 | 6,500 | 469 |
| 2024-12-04 | 476 | 476 | 462 | 470 | 6,300 | 470 |
| 2024-12-03 | 473 | 488 | 470 | 476 | 6,400 | 476 |
| 2024-12-02 | 469 | 473 | 464 | 473 | 6,300 | 473 |
| 2024-11-29 | 470 | 475 | 465 | 472 | 7,900 | 472 |
| 2024-11-28 | 458 | 471 | 456 | 470 | 7,900 | 470 |
| 2024-11-27 | 465 | 465 | 459 | 461 | 5,100 | 461 |
| 2024-11-26 | 467 | 474 | 462 | 462 | 6,900 | 462 |
| 2024-11-25 | 472 | 475 | 463 | 463 | 7,500 | 463 |
| 2024-11-22 | 463 | 472 | 463 | 465 | 11,800 | 465 |
| 2024-11-21 | 465 | 468 | 462 | 462 | 5,900 | 462 |
| 2024-11-20 | 472 | 472 | 464 | 465 | 7,400 | 465 |
| 2024-11-19 | 472 | 478 | 472 | 473 | 4,400 | 473 |
| 2024-11-18 | 466 | 473 | 466 | 473 | 1,500 | 473 |
| 2024-11-15 | 467 | 472 | 464 | 464 | 4,100 | 464 |
| 2024-11-14 | 467 | 469 | 463 | 463 | 2,100 | 463 |
| 2024-11-13 | 466 | 466 | 463 | 466 | 2,500 | 466 |
| 2024-11-12 | 469 | 469 | 461 | 461 | 2,500 | 461 |
| 2024-11-11 | 471 | 471 | 466 | 467 | 2,700 | 467 |
| 2024-11-08 | 471 | 480 | 470 | 474 | 3,700 | 474 |
| 2024-11-07 | 475 | 475 | 463 | 468 | 4,100 | 468 |
| 2024-11-06 | 472 | 482 | 462 | 474 | 32,400 | 474 |
| 2024-11-05 | 451 | 471 | 449 | 468 | 10,800 | 468 |
| 2024-11-01 | 445 | 445 | 444 | 444 | 600 | 444 |
| 2024-10-31 | 447 | 449 | 445 | 445 | 1,000 | 445 |
| 2024-10-30 | 446 | 450 | 444 | 450 | 1,100 | 450 |
| 2024-10-29 | 450 | 450 | 448 | 448 | 700 | 448 |
| 2024-10-28 | 445 | 452 | 445 | 452 | 1,000 | 452 |
| 2024-10-25 | 449 | 450 | 446 | 446 | 1,000 | 446 |
| 2024-10-24 | 447 | 450 | 447 | 450 | 300 | 450 |
| 2024-10-23 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2024-10-22 | 451 | 451 | 449 | 449 | 1,600 | 449 |
| 2024-10-21 | 450 | 454 | 450 | 450 | 1,200 | 450 |
| 2024-10-18 | 450 | 450 | 446 | 449 | 3,400 | 449 |
| 2024-10-17 | 449 | 453 | 449 | 450 | 1,500 | 450 |
| 2024-10-16 | 445 | 449 | 445 | 449 | 1,100 | 449 |
| 2024-10-15 | 446 | 451 | 446 | 447 | 1,300 | 447 |
| 2024-10-11 | 443 | 447 | 443 | 445 | 1,300 | 445 |
| 2024-10-10 | 447 | 447 | 441 | 443 | 1,600 | 443 |
| 2024-10-09 | 446 | 446 | 440 | 446 | 4,600 | 446 |
| 2024-10-08 | 444 | 445 | 442 | 442 | 4,000 | 442 |
| 2024-10-07 | 451 | 451 | 445 | 446 | 15,200 | 446 |
| 2024-10-04 | 450 | 454 | 450 | 451 | 3,100 | 451 |
| 2024-10-03 | 461 | 461 | 450 | 450 | 5,100 | 450 |
| 2024-10-02 | 451 | 455 | 447 | 453 | 1,300 | 453 |
| 2024-10-01 | 453 | 461 | 451 | 451 | 1,400 | 451 |
| 2024-09-30 | 463 | 463 | 449 | 452 | 4,600 | 452 |
| 2024-09-27 | 458 | 486 | 458 | 465 | 4,800 | 465 |
| 2024-09-26 | 454 | 457 | 450 | 455 | 4,300 | 455 |
| 2024-09-25 | 454 | 455 | 449 | 454 | 1,500 | 454 |
| 2024-09-24 | 456 | 456 | 455 | 456 | 700 | 456 |
| 2024-09-20 | 455 | 456 | 452 | 456 | 700 | 456 |
| 2024-09-19 | 455 | 456 | 450 | 453 | 2,200 | 453 |
| 2024-09-18 | 456 | 456 | 444 | 451 | 3,300 | 451 |
| 2024-09-17 | 455 | 456 | 449 | 449 | 900 | 449 |
| 2024-09-13 | 456 | 458 | 450 | 458 | 300 | 458 |
| 2024-09-12 | 457 | 458 | 450 | 458 | 1,500 | 458 |
| 2024-09-11 | 458 | 458 | 452 | 453 | 1,500 | 453 |
| 2024-09-10 | 446 | 454 | 446 | 454 | 3,400 | 454 |
| 2024-09-09 | 456 | 456 | 443 | 450 | 5,500 | 450 |
| 2024-09-06 | 457 | 458 | 453 | 457 | 700 | 457 |
| 2024-09-05 | 459 | 459 | 452 | 458 | 1,200 | 458 |
| 2024-09-04 | 455 | 459 | 454 | 459 | 900 | 459 |
| 2024-09-03 | 456 | 461 | 456 | 461 | 7,000 | 461 |
| 2024-09-02 | 458 | 461 | 456 | 456 | 800 | 456 |
| 2024-08-30 | 450 | 458 | 450 | 458 | 3,400 | 458 |
| 2024-08-29 | 449 | 450 | 446 | 450 | 8,400 | 450 |
| 2024-08-28 | 448 | 449 | 445 | 449 | 6,700 | 449 |
| 2024-08-27 | 445 | 447 | 442 | 446 | 11,000 | 446 |
| 2024-08-26 | 445 | 451 | 445 | 445 | 5,900 | 445 |
| 2024-08-23 | 449 | 450 | 448 | 449 | 5,500 | 449 |
| 2024-08-22 | 451 | 454 | 447 | 451 | 4,500 | 451 |
| 2024-08-21 | 457 | 458 | 449 | 451 | 2,800 | 451 |
| 2024-08-20 | 450 | 459 | 450 | 450 | 7,000 | 450 |
| 2024-08-19 | 450 | 454 | 447 | 451 | 7,100 | 451 |
| 2024-08-16 | 452 | 456 | 447 | 452 | 3,900 | 452 |
| 2024-08-15 | 455 | 458 | 450 | 450 | 6,300 | 450 |
| 2024-08-14 | 458 | 458 | 452 | 455 | 4,500 | 455 |
| 2024-08-13 | 445 | 453 | 430 | 452 | 13,500 | 452 |
| 2024-08-09 | 448 | 455 | 440 | 445 | 12,100 | 445 |
| 2024-08-08 | 446 | 446 | 436 | 446 | 2,700 | 446 |
| 2024-08-07 | 426 | 452 | 426 | 447 | 6,800 | 447 |
| 2024-08-06 | 415 | 444 | 415 | 444 | 30,400 | 444 |
| 2024-08-05 | 463 | 463 | 411 | 419 | 46,700 | 419 |
| 2024-08-02 | 490 | 490 | 460 | 462 | 37,500 | 462 |
| 2024-08-01 | 496 | 500 | 492 | 492 | 7,300 | 492 |
| 2024-07-31 | 500 | 505 | 500 | 505 | 600 | 505 |
| 2024-07-30 | 503 | 503 | 502 | 503 | 700 | 503 |
| 2024-07-29 | 500 | 503 | 500 | 503 | 700 | 503 |
| 2024-07-26 | 504 | 504 | 498 | 500 | 2,700 | 500 |
| 2024-07-25 | 506 | 514 | 500 | 503 | 7,300 | 503 |
| 2024-07-24 | 511 | 512 | 506 | 506 | 4,500 | 506 |
| 2024-07-23 | 511 | 512 | 510 | 511 | 600 | 511 |
| 2024-07-22 | 510 | 510 | 509 | 509 | 600 | 509 |
| 2024-07-19 | 508 | 511 | 508 | 510 | 4,900 | 510 |
| 2024-07-18 | 503 | 513 | 503 | 509 | 3,600 | 509 |
| 2024-07-17 | 502 | 504 | 500 | 504 | 2,400 | 504 |
| 2024-07-16 | 502 | 505 | 501 | 501 | 1,600 | 501 |
| 2024-07-12 | 507 | 507 | 497 | 502 | 5,100 | 502 |
| 2024-07-11 | 502 | 507 | 502 | 507 | 2,200 | 507 |
| 2024-07-10 | 501 | 503 | 500 | 502 | 1,700 | 502 |
| 2024-07-09 | 502 | 503 | 499 | 501 | 2,300 | 501 |
| 2024-07-08 | 497 | 502 | 497 | 502 | 2,900 | 502 |
| 2024-07-05 | 500 | 500 | 495 | 496 | 6,800 | 496 |
| 2024-07-04 | 500 | 502 | 500 | 500 | 2,800 | 500 |
| 2024-07-03 | 500 | 502 | 500 | 502 | 1,200 | 502 |
| 2024-07-02 | 502 | 503 | 499 | 501 | 4,200 | 501 |
| 2024-07-01 | 501 | 505 | 500 | 501 | 5,300 | 501 |
| 2024-06-28 | 505 | 505 | 503 | 503 | 600 | 503 |
| 2024-06-27 | 505 | 505 | 505 | 505 | 2,200 | 505 |
| 2024-06-26 | 499 | 504 | 499 | 504 | 500 | 504 |
| 2024-06-25 | 501 | 502 | 499 | 499 | 3,100 | 499 |
| 2024-06-24 | 500 | 501 | 500 | 501 | 1,500 | 501 |
| 2024-06-21 | 502 | 503 | 495 | 498 | 4,100 | 498 |
| 2024-06-20 | 499 | 502 | 496 | 501 | 1,700 | 501 |
| 2024-06-19 | 500 | 501 | 499 | 500 | 1,700 | 500 |
| 2024-06-18 | 501 | 502 | 498 | 498 | 1,700 | 498 |
| 2024-06-17 | 506 | 506 | 500 | 500 | 1,500 | 500 |
| 2024-06-14 | 499 | 506 | 499 | 506 | 700 | 506 |
| 2024-06-13 | 505 | 509 | 496 | 499 | 8,500 | 499 |
| 2024-06-12 | 515 | 515 | 510 | 510 | 2,300 | 510 |
| 2024-06-11 | 502 | 505 | 502 | 505 | 2,000 | 505 |
| 2024-06-10 | 504 | 504 | 500 | 501 | 1,700 | 501 |
| 2024-06-07 | 503 | 505 | 498 | 500 | 9,400 | 500 |
| 2024-06-06 | 505 | 505 | 500 | 503 | 5,400 | 503 |
| 2024-06-05 | 503 | 505 | 500 | 505 | 3,400 | 505 |
| 2024-06-04 | 501 | 504 | 501 | 504 | 900 | 504 |
| 2024-06-03 | 499 | 505 | 499 | 505 | 2,300 | 505 |
| 2024-05-31 | 495 | 501 | 494 | 501 | 4,600 | 501 |
| 2024-05-30 | 496 | 496 | 492 | 496 | 2,300 | 496 |
| 2024-05-29 | 496 | 497 | 496 | 496 | 1,100 | 496 |
| 2024-05-28 | 496 | 498 | 493 | 494 | 1,900 | 494 |
| 2024-05-27 | 495 | 498 | 495 | 496 | 700 | 496 |
| 2024-05-24 | 498 | 501 | 494 | 495 | 3,300 | 495 |
| 2024-05-23 | 500 | 506 | 500 | 501 | 2,800 | 501 |
| 2024-05-22 | 500 | 503 | 499 | 499 | 1,000 | 499 |
| 2024-05-21 | 502 | 506 | 498 | 498 | 3,300 | 498 |
| 2024-05-20 | 499 | 506 | 499 | 502 | 11,300 | 502 |
| 2024-05-17 | 497 | 507 | 491 | 499 | 5,500 | 499 |
| 2024-05-16 | 505 | 505 | 488 | 500 | 9,300 | 500 |
| 2024-05-15 | 498 | 503 | 490 | 497 | 12,000 | 497 |
| 2024-05-14 | 507 | 512 | 498 | 500 | 41,500 | 500 |
| 2024-05-13 | 543 | 544 | 540 | 543 | 3,600 | 543 |
| 2024-05-10 | 545 | 549 | 542 | 543 | 6,800 | 543 |
| 2024-05-09 | 537 | 550 | 537 | 545 | 7,100 | 545 |
| 2024-05-08 | 540 | 540 | 537 | 537 | 2,400 | 537 |
| 2024-05-07 | 541 | 541 | 537 | 538 | 3,600 | 538 |
| 2024-05-02 | 537 | 539 | 536 | 538 | 1,100 | 538 |
| 2024-05-01 | 538 | 538 | 537 | 537 | 500 | 537 |
| 2024-04-30 | 538 | 542 | 534 | 540 | 5,200 | 540 |
| 2024-04-26 | 538 | 540 | 536 | 538 | 1,500 | 538 |
| 2024-04-25 | 538 | 542 | 534 | 538 | 2,600 | 538 |
| 2024-04-24 | 539 | 542 | 537 | 538 | 1,000 | 538 |
| 2024-04-23 | 535 | 544 | 534 | 539 | 1,300 | 539 |
| 2024-04-22 | 528 | 543 | 528 | 534 | 5,500 | 534 |
| 2024-04-19 | 540 | 546 | 529 | 534 | 4,500 | 534 |
| 2024-04-18 | 541 | 545 | 539 | 540 | 3,500 | 540 |
| 2024-04-17 | 551 | 551 | 530 | 541 | 24,100 | 541 |
| 2024-04-16 | 558 | 558 | 545 | 549 | 10,100 | 549 |
| 2024-04-15 | 552 | 560 | 552 | 556 | 2,700 | 556 |
| 2024-04-12 | 559 | 563 | 556 | 556 | 15,100 | 556 |
| 2024-04-11 | 556 | 559 | 556 | 557 | 1,300 | 557 |
| 2024-04-10 | 559 | 564 | 555 | 555 | 5,400 | 555 |
| 2024-04-09 | 563 | 563 | 559 | 559 | 1,500 | 559 |
| 2024-04-08 | 557 | 564 | 556 | 559 | 3,300 | 559 |
| 2024-04-05 | 559 | 559 | 553 | 556 | 3,500 | 556 |
| 2024-04-04 | 564 | 566 | 559 | 559 | 3,400 | 559 |
| 2024-04-03 | 559 | 564 | 558 | 564 | 2,200 | 564 |
| 2024-04-02 | 565 | 569 | 558 | 561 | 5,700 | 561 |
| 2024-04-01 | 571 | 573 | 566 | 566 | 3,900 | 566 |
| 2024-03-29 | 565 | 569 | 565 | 567 | 1,100 | 567 |
| 2024-03-28 | 568 | 568 | 549 | 567 | 9,800 | 567 |
| 2024-03-27 | 585 | 594 | 585 | 586 | 12,500 | 586 |
| 2024-03-26 | 580 | 584 | 577 | 584 | 5,400 | 584 |
| 2024-03-25 | 575 | 587 | 575 | 581 | 31,900 | 581 |
| 2024-03-22 | 573 | 577 | 572 | 575 | 5,100 | 575 |
| 2024-03-21 | 570 | 574 | 569 | 574 | 8,800 | 574 |
| 2024-03-19 | 568 | 573 | 568 | 570 | 6,800 | 570 |
| 2024-03-18 | 567 | 568 | 565 | 567 | 8,500 | 567 |
| 2024-03-15 | 566 | 571 | 566 | 567 | 2,000 | 567 |
| 2024-03-14 | 565 | 568 | 565 | 566 | 2,600 | 566 |
| 2024-03-13 | 564 | 572 | 564 | 564 | 1,800 | 564 |
| 2024-03-12 | 564 | 569 | 563 | 563 | 4,600 | 563 |
| 2024-03-11 | 567 | 575 | 561 | 563 | 18,100 | 563 |
| 2024-03-08 | 568 | 571 | 562 | 567 | 14,300 | 567 |
| 2024-03-07 | 575 | 575 | 567 | 567 | 14,200 | 567 |
| 2024-03-06 | 573 | 576 | 573 | 575 | 1,500 | 575 |
| 2024-03-05 | 574 | 576 | 572 | 575 | 3,800 | 575 |
| 2024-03-04 | 574 | 578 | 571 | 575 | 2,600 | 575 |
| 2024-03-01 | 575 | 580 | 571 | 571 | 7,500 | 571 |
| 2024-02-29 | 580 | 580 | 569 | 569 | 13,900 | 569 |
| 2024-02-28 | 580 | 580 | 576 | 577 | 3,300 | 577 |
| 2024-02-27 | 581 | 582 | 574 | 579 | 10,300 | 579 |
| 2024-02-26 | 570 | 577 | 570 | 577 | 4,200 | 577 |
| 2024-02-22 | 566 | 573 | 565 | 565 | 6,600 | 565 |
| 2024-02-21 | 567 | 570 | 563 | 566 | 4,000 | 566 |
| 2024-02-20 | 569 | 570 | 565 | 566 | 2,800 | 566 |
| 2024-02-19 | 560 | 570 | 560 | 569 | 3,700 | 569 |
| 2024-02-16 | 561 | 571 | 561 | 561 | 10,200 | 561 |
| 2024-02-15 | 561 | 561 | 554 | 558 | 4,200 | 558 |
| 2024-02-14 | 565 | 565 | 563 | 563 | 2,000 | 563 |
| 2024-02-13 | 564 | 567 | 561 | 567 | 5,900 | 567 |
| 2024-02-09 | 562 | 563 | 558 | 563 | 5,000 | 563 |
| 2024-02-08 | 569 | 572 | 558 | 562 | 13,200 | 562 |
| 2024-02-07 | 569 | 570 | 565 | 569 | 5,000 | 569 |
| 2024-02-06 | 576 | 576 | 562 | 567 | 17,800 | 567 |
| 2024-02-05 | 590 | 590 | 569 | 578 | 30,900 | 578 |
| 2024-02-02 | 580 | 600 | 579 | 599 | 21,400 | 599 |
| 2024-02-01 | 568 | 578 | 563 | 576 | 12,900 | 576 |
| 2024-01-31 | 561 | 568 | 560 | 568 | 6,400 | 568 |
| 2024-01-30 | 567 | 567 | 560 | 565 | 3,700 | 565 |
| 2024-01-29 | 563 | 565 | 555 | 562 | 16,900 | 562 |
| 2024-01-26 | 570 | 570 | 555 | 558 | 7,200 | 558 |
| 2024-01-25 | 564 | 570 | 562 | 570 | 7,100 | 570 |
| 2024-01-24 | 559 | 562 | 555 | 562 | 4,300 | 562 |
| 2024-01-23 | 571 | 571 | 556 | 557 | 6,900 | 557 |
| 2024-01-22 | 567 | 574 | 565 | 571 | 4,500 | 571 |
| 2024-01-19 | 570 | 575 | 565 | 565 | 4,500 | 565 |
| 2024-01-18 | 558 | 565 | 558 | 563 | 3,300 | 563 |
| 2024-01-17 | 560 | 578 | 555 | 558 | 7,300 | 558 |
| 2024-01-16 | 554 | 560 | 550 | 560 | 7,200 | 560 |
| 2024-01-15 | 552 | 556 | 543 | 547 | 25,500 | 547 |
| 2024-01-12 | 557 | 560 | 548 | 549 | 4,800 | 549 |
| 2024-01-11 | 560 | 562 | 550 | 557 | 13,500 | 557 |
| 2024-01-10 | 547 | 552 | 546 | 552 | 11,200 | 552 |
| 2024-01-09 | 543 | 550 | 539 | 546 | 24,400 | 546 |
| 2024-01-05 | 541 | 542 | 537 | 540 | 12,000 | 540 |
| 2024-01-04 | 536 | 540 | 531 | 538 | 15,900 | 538 |
分割・併合履歴 ： なし