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
2024-06-215025034954984,100498
2024-06-204995024965011,700501
2024-06-195005014995001,700500
2024-06-185015024984981,700498
2024-06-175065065005001,500500
2024-06-14499506499506700506
2024-06-135055094964998,500499
2024-06-125155155105102,300510
2024-06-115025055025052,000505
2024-06-105045045005011,700501
2024-06-075035054985009,400500
2024-06-065055055005035,400503
2024-06-055035055005053,400505
2024-06-04501504501504900504
2024-06-034995054995052,300505
2024-05-314955014945014,600501
2024-05-304964964924962,300496
2024-05-294964974964961,100496
2024-05-284964984934941,900494
2024-05-27495498495496700496
2024-05-244985014944953,300495
2024-05-235005065005012,800501
2024-05-225005034994991,000499
2024-05-215025064984983,300498
2024-05-2049950649950211,300502
2024-05-174975074914995,500499
2024-05-165055054885009,300500
2024-05-1549850349049712,000497
2024-05-1450751249850041,500500
2024-05-135435445405433,600543
2024-05-105455495425436,800543
2024-05-095375505375457,100545
2024-05-085405405375372,400537
2024-05-075415415375383,600538
2024-05-025375395365381,100538
2024-05-01538538537537500537
2024-04-305385425345405,200540
2024-04-265385405365381,500538
2024-04-255385425345382,600538
2024-04-245395425375381,000538
2024-04-235355445345391,300539
2024-04-225285435285345,500534
2024-04-195405465295344,500534
2024-04-185415455395403,500540
2024-04-1755155153054124,100541
2024-04-1655855854554910,100549
2024-04-155525605525562,700556
2024-04-1255956355655615,100556
2024-04-115565595565571,300557
2024-04-105595645555555,400555
2024-04-095635635595591,500559
2024-04-085575645565593,300559
2024-04-055595595535563,500556
2024-04-045645665595593,400559
2024-04-035595645585642,200564
2024-04-025655695585615,700561
2024-04-015715735665663,900566
2024-03-295655695655671,100567
2024-03-285685685495679,800567
2024-03-2758559458558612,500586
2024-03-265805845775845,400584
2024-03-2557558757558131,900581
2024-03-225735775725755,100575
2024-03-215705745695748,800574
2024-03-195685735685706,800570
2024-03-185675685655678,500567
2024-03-155665715665672,000567
2024-03-145655685655662,600566
2024-03-135645725645641,800564
2024-03-125645695635634,600563
2024-03-1156757556156318,100563
2024-03-0856857156256714,300567
2024-03-0757557556756714,200567
2024-03-065735765735751,500575
2024-03-055745765725753,800575
2024-03-045745785715752,600575
2024-03-015755805715717,500571
2024-02-2958058056956913,900569
2024-02-285805805765773,300577
2024-02-2758158257457910,300579
2024-02-265705775705774,200577
2024-02-225665735655656,600565
2024-02-215675705635664,000566
2024-02-205695705655662,800566
2024-02-195605705605693,700569
2024-02-1656157156156110,200561
2024-02-155615615545584,200558
2024-02-145655655635632,000563
2024-02-135645675615675,900567
2024-02-095625635585635,000563
2024-02-0856957255856213,200562
2024-02-075695705655695,000569
2024-02-0657657656256717,800567
2024-02-0559059056957830,900578
2024-02-0258060057959921,400599
2024-02-0156857856357612,900576
2024-01-315615685605686,400568
2024-01-305675675605653,700565
2024-01-2956356555556216,900562
2024-01-265705705555587,200558
2024-01-255645705625707,100570
2024-01-245595625555624,300562
2024-01-235715715565576,900557
2024-01-225675745655714,500571
2024-01-195705755655654,500565
2024-01-185585655585633,300563
2024-01-175605785555587,300558
2024-01-165545605505607,200560
2024-01-1555255654354725,500547
2024-01-125575605485494,800549
2024-01-1156056255055713,500557
2024-01-1054755254655211,200552
2024-01-0954355053954624,400546
2024-01-0554154253754012,000540
2024-01-0453654053153815,900538

分割・併合履歴 : なし