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
2025-07-095025075025064,600506
2025-07-085045045025025,300502
2025-07-0750550950350315,700503
2025-07-045045115045057,800505
2025-07-03510510507507900507
2025-07-025095105065094,400509
2025-07-015105105065086,100508
2025-06-305125125065068,400506
2025-06-2750550750050411,100504
2025-06-265075105015069,200506
2025-06-255005034985034,700503
2025-06-244945054945052,200505
2025-06-234974984934933,800493
2025-06-2049149549049414,000494
2025-06-1950350349049114,700491
2025-06-185015144995067,600506
2025-06-175045085025021,800502
2025-06-165045065025022,900502
2025-06-135095095035042,500504
2025-06-125105105055094,700509
2025-06-1150751050451017,000510
2025-06-105085085005065,100506
2025-06-095005084965084,400508
2025-06-065035034984984,400498
2025-06-055005055005003,400500
2025-06-045025054985025,900502
2025-06-0351351950050416,900504
2025-06-025035125035124,400512
2025-05-305065095025036,400503
2025-05-295135175045118,400511
2025-05-2850751750451612,500516
2025-05-275085145045076,800507
2025-05-2651051350350912,400509
2025-05-2349350048950012,900500
2025-05-224894964854937,900493
2025-05-2149950048948914,100489
2025-05-2049850249449715,100497
2025-05-194934984884987,600498
2025-05-164844924834856,200485
2025-05-154784854734849,500484
2025-05-1447548547548416,200484
2025-05-1349949949149114,000491
2025-05-1249249948749914,200499
2025-05-0948049347749310,200493
2025-05-084804804754808,300480
2025-05-0747748247448213,500482
2025-05-024704724684722,100472
2025-05-014754754694696,100469
2025-04-3047347646646711,100467
2025-04-2847848346547115,300471
2025-04-254674784674785,600478
2025-04-244704724654652,800465
2025-04-234644684624669,200466
2025-04-22459501452458262,500458
2025-04-214624684614614,500461
2025-04-184654704634646,300464
2025-04-17460467460462900462
2025-04-164594634594601,700460
2025-04-154594664584611,500461
2025-04-144534604534555,100455
2025-04-114604604474605,700460
2025-04-104634644554613,500461
2025-04-094574574374393,700439
2025-04-084514604494606,500460
2025-04-0744745043143612,000436
2025-04-0448048545346313,000463
2025-04-0348049247749020,500490
2025-04-024914964824896,300489
2025-04-015015034924935,600493
2025-03-3150651049149722,300497
2025-03-2850352250051512,300515
2025-03-275205205105156,500515
2025-03-265225235175174,100517
2025-03-255235245165225,400522
2025-03-245305305205235,300523
2025-03-215235305205303,200530
2025-03-195235285215265,300526
2025-03-185255255195229,000522
2025-03-175215235205235,100523
2025-03-145205205115168,200516
2025-03-1352052151551511,600515
2025-03-1251251750451711,000517
2025-03-115105135055128,000512
2025-03-105105135105106,300510
2025-03-075105105055095,200509
2025-03-065105145095128,400512
2025-03-055045095035095,900509
2025-03-045105105055097,300509
2025-03-035055105035105,200510
2025-02-285085085015034,400503
2025-02-275055095015096,400509
2025-02-265075075025074,400507
2025-02-255015105015054,000505
2025-02-215095095005014,600501
2025-02-205135135095093,500509
2025-02-195165165075124,500512
2025-02-185095165055165,700516
2025-02-175055085025074,800507
2025-02-145025045005043,600504
2025-02-135025075005025,900502
2025-02-124985034985014,300501
2025-02-1050150149349611,100496
2025-02-075025054985008,100500
2025-02-0650550549550218,000502
2025-02-0548750748750698,600506
2025-02-0449151048950066,300500
2025-02-034854854814834,400483
2025-01-314834854814834,400483
2025-01-3048448748248227,800482
2025-01-294834854824853,600485
2025-01-284824844794832,400483
2025-01-274814844814841,500484
2025-01-244784804784801,200480
2025-01-23480480475476800476
2025-01-22478478474475700475
2025-01-214784794744751,400475
2025-01-20476477475475900475
2025-01-17482482476481900481
2025-01-164774854724854,500485
2025-01-15477477477477500477
2025-01-144784794724753,000475
2025-01-104814854784794,300479
2025-01-094824894814815,400481
2025-01-084824874804805,600480
2025-01-074854884814814,500481
2025-01-064814894804858,300485

分割・併合履歴 : なし