5697 (株)サンユウ 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 | 480 | 485 | 453 | 463 | 13,000 | 463 |
| 2025-04-03 | 480 | 492 | 477 | 490 | 20,500 | 490 |
| 2025-04-02 | 491 | 496 | 482 | 489 | 6,300 | 489 |
| 2025-04-01 | 501 | 503 | 492 | 493 | 5,600 | 493 |
| 2025-03-31 | 506 | 510 | 491 | 497 | 22,300 | 497 |
| 2025-03-28 | 503 | 522 | 500 | 515 | 12,300 | 515 |
| 2025-03-27 | 520 | 520 | 510 | 515 | 6,500 | 515 |
| 2025-03-26 | 522 | 523 | 517 | 517 | 4,100 | 517 |
| 2025-03-25 | 523 | 524 | 516 | 522 | 5,400 | 522 |
| 2025-03-24 | 530 | 530 | 520 | 523 | 5,300 | 523 |
| 2025-03-21 | 523 | 530 | 520 | 530 | 3,200 | 530 |
| 2025-03-19 | 523 | 528 | 521 | 526 | 5,300 | 526 |
| 2025-03-18 | 525 | 525 | 519 | 522 | 9,000 | 522 |
| 2025-03-17 | 521 | 523 | 520 | 523 | 5,100 | 523 |
| 2025-03-14 | 520 | 520 | 511 | 516 | 8,200 | 516 |
| 2025-03-13 | 520 | 521 | 515 | 515 | 11,600 | 515 |
| 2025-03-12 | 512 | 517 | 504 | 517 | 11,000 | 517 |
| 2025-03-11 | 510 | 513 | 505 | 512 | 8,000 | 512 |
| 2025-03-10 | 510 | 513 | 510 | 510 | 6,300 | 510 |
| 2025-03-07 | 510 | 510 | 505 | 509 | 5,200 | 509 |
| 2025-03-06 | 510 | 514 | 509 | 512 | 8,400 | 512 |
| 2025-03-05 | 504 | 509 | 503 | 509 | 5,900 | 509 |
| 2025-03-04 | 510 | 510 | 505 | 509 | 7,300 | 509 |
| 2025-03-03 | 505 | 510 | 503 | 510 | 5,200 | 510 |
| 2025-02-28 | 508 | 508 | 501 | 503 | 4,400 | 503 |
| 2025-02-27 | 505 | 509 | 501 | 509 | 6,400 | 509 |
| 2025-02-26 | 507 | 507 | 502 | 507 | 4,400 | 507 |
| 2025-02-25 | 501 | 510 | 501 | 505 | 4,000 | 505 |
| 2025-02-21 | 509 | 509 | 500 | 501 | 4,600 | 501 |
| 2025-02-20 | 513 | 513 | 509 | 509 | 3,500 | 509 |
| 2025-02-19 | 516 | 516 | 507 | 512 | 4,500 | 512 |
| 2025-02-18 | 509 | 516 | 505 | 516 | 5,700 | 516 |
| 2025-02-17 | 505 | 508 | 502 | 507 | 4,800 | 507 |
| 2025-02-14 | 502 | 504 | 500 | 504 | 3,600 | 504 |
| 2025-02-13 | 502 | 507 | 500 | 502 | 5,900 | 502 |
| 2025-02-12 | 498 | 503 | 498 | 501 | 4,300 | 501 |
| 2025-02-10 | 501 | 501 | 493 | 496 | 11,100 | 496 |
| 2025-02-07 | 502 | 505 | 498 | 500 | 8,100 | 500 |
| 2025-02-06 | 505 | 505 | 495 | 502 | 18,000 | 502 |
| 2025-02-05 | 487 | 507 | 487 | 506 | 98,600 | 506 |
| 2025-02-04 | 491 | 510 | 489 | 500 | 66,300 | 500 |
| 2025-02-03 | 485 | 485 | 481 | 483 | 4,400 | 483 |
| 2025-01-31 | 483 | 485 | 481 | 483 | 4,400 | 483 |
| 2025-01-30 | 484 | 487 | 482 | 482 | 27,800 | 482 |
| 2025-01-29 | 483 | 485 | 482 | 485 | 3,600 | 485 |
| 2025-01-28 | 482 | 484 | 479 | 483 | 2,400 | 483 |
| 2025-01-27 | 481 | 484 | 481 | 484 | 1,500 | 484 |
| 2025-01-24 | 478 | 480 | 478 | 480 | 1,200 | 480 |
| 2025-01-23 | 480 | 480 | 475 | 476 | 800 | 476 |
| 2025-01-22 | 478 | 478 | 474 | 475 | 700 | 475 |
| 2025-01-21 | 478 | 479 | 474 | 475 | 1,400 | 475 |
| 2025-01-20 | 476 | 477 | 475 | 475 | 900 | 475 |
| 2025-01-17 | 482 | 482 | 476 | 481 | 900 | 481 |
| 2025-01-16 | 477 | 485 | 472 | 485 | 4,500 | 485 |
| 2025-01-15 | 477 | 477 | 477 | 477 | 500 | 477 |
| 2025-01-14 | 478 | 479 | 472 | 475 | 3,000 | 475 |
| 2025-01-10 | 481 | 485 | 478 | 479 | 4,300 | 479 |
| 2025-01-09 | 482 | 489 | 481 | 481 | 5,400 | 481 |
| 2025-01-08 | 482 | 487 | 480 | 480 | 5,600 | 480 |
| 2025-01-07 | 485 | 488 | 481 | 481 | 4,500 | 481 |
| 2025-01-06 | 481 | 489 | 480 | 485 | 8,300 | 485 |
分割・併合履歴 ： なし