5697 (株)サンユウ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 673 | 694 | 659 | 659 | 25,200 | 659 |
2023-03-17 | 686 | 686 | 666 | 678 | 17,800 | 678 |
2023-03-16 | 671 | 688 | 662 | 676 | 36,700 | 676 |
2023-03-15 | 683 | 700 | 680 | 690 | 21,200 | 690 |
2023-03-14 | 700 | 700 | 674 | 674 | 30,300 | 674 |
2023-03-13 | 700 | 715 | 686 | 715 | 51,400 | 715 |
2023-03-10 | 726 | 740 | 704 | 715 | 57,500 | 715 |
2023-03-09 | 781 | 781 | 731 | 732 | 88,700 | 732 |
2023-03-08 | 767 | 778 | 751 | 767 | 71,000 | 767 |
2023-03-07 | 777 | 802 | 767 | 776 | 87,900 | 776 |
2023-03-06 | 801 | 802 | 764 | 764 | 186,100 | 764 |
2023-03-03 | 732 | 763 | 723 | 763 | 246,400 | 763 |
2023-03-02 | 700 | 762 | 681 | 762 | 311,300 | 762 |
2023-03-01 | 640 | 666 | 625 | 662 | 56,100 | 662 |
2023-02-28 | 644 | 645 | 636 | 636 | 23,700 | 636 |
2023-02-27 | 634 | 640 | 629 | 635 | 17,400 | 635 |
2023-02-24 | 638 | 639 | 630 | 635 | 15,200 | 635 |
2023-02-22 | 638 | 638 | 629 | 630 | 7,300 | 630 |
2023-02-21 | 634 | 641 | 628 | 633 | 19,000 | 633 |
2023-02-20 | 622 | 632 | 622 | 624 | 25,900 | 624 |
2023-02-17 | 610 | 619 | 605 | 615 | 13,200 | 615 |
2023-02-16 | 608 | 613 | 608 | 610 | 8,300 | 610 |
2023-02-15 | 606 | 612 | 605 | 606 | 6,000 | 606 |
2023-02-14 | 609 | 610 | 602 | 605 | 6,600 | 605 |
2023-02-13 | 613 | 613 | 603 | 603 | 8,900 | 603 |
2023-02-10 | 612 | 620 | 609 | 609 | 12,500 | 609 |
2023-02-09 | 605 | 617 | 605 | 610 | 7,000 | 610 |
2023-02-08 | 613 | 613 | 605 | 605 | 8,000 | 605 |
2023-02-07 | 617 | 618 | 608 | 613 | 4,900 | 613 |
2023-02-06 | 610 | 616 | 602 | 616 | 24,400 | 616 |
2023-02-03 | 617 | 618 | 592 | 612 | 64,800 | 612 |
2023-02-02 | 602 | 629 | 602 | 617 | 51,300 | 617 |
2023-02-01 | 584 | 600 | 584 | 600 | 26,700 | 600 |
2023-01-31 | 584 | 587 | 577 | 583 | 10,800 | 583 |
2023-01-30 | 586 | 587 | 582 | 584 | 7,800 | 584 |
2023-01-27 | 585 | 590 | 580 | 582 | 10,000 | 582 |
2023-01-26 | 578 | 585 | 573 | 584 | 13,200 | 584 |
2023-01-25 | 580 | 580 | 561 | 576 | 17,600 | 576 |
2023-01-24 | 577 | 580 | 570 | 571 | 22,300 | 571 |
2023-01-23 | 563 | 573 | 560 | 572 | 21,300 | 572 |
2023-01-20 | 556 | 559 | 547 | 557 | 9,200 | 557 |
2023-01-19 | 556 | 560 | 545 | 556 | 16,400 | 556 |
2023-01-18 | 550 | 553 | 544 | 553 | 5,400 | 553 |
2023-01-17 | 556 | 556 | 547 | 550 | 7,400 | 550 |
2023-01-16 | 556 | 564 | 555 | 556 | 8,200 | 556 |
2023-01-13 | 541 | 563 | 541 | 556 | 31,100 | 556 |
2023-01-12 | 538 | 544 | 538 | 541 | 3,700 | 541 |
2023-01-11 | 543 | 545 | 536 | 539 | 6,700 | 539 |
2023-01-10 | 535 | 545 | 534 | 537 | 7,200 | 537 |
2023-01-06 | 538 | 538 | 529 | 529 | 8,400 | 529 |
2023-01-05 | 540 | 541 | 535 | 537 | 2,200 | 537 |
2023-01-04 | 548 | 549 | 535 | 539 | 5,600 | 539 |
分割・併合履歴 : なし