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
2023-03-2067369465965925,200659
2023-03-1768668666667817,800678
2023-03-1667168866267636,700676
2023-03-1568370068069021,200690
2023-03-1470070067467430,300674
2023-03-1370071568671551,400715
2023-03-1072674070471557,500715
2023-03-0978178173173288,700732
2023-03-0876777875176771,000767
2023-03-0777780276777687,900776
2023-03-06801802764764186,100764
2023-03-03732763723763246,400763
2023-03-02700762681762311,300762
2023-03-0164066662566256,100662
2023-02-2864464563663623,700636
2023-02-2763464062963517,400635
2023-02-2463863963063515,200635
2023-02-226386386296307,300630
2023-02-2163464162863319,000633
2023-02-2062263262262425,900624
2023-02-1761061960561513,200615
2023-02-166086136086108,300610
2023-02-156066126056066,000606
2023-02-146096106026056,600605
2023-02-136136136036038,900603
2023-02-1061262060960912,500609
2023-02-096056176056107,000610
2023-02-086136136056058,000605
2023-02-076176186086134,900613
2023-02-0661061660261624,400616
2023-02-0361761859261264,800612
2023-02-0260262960261751,300617
2023-02-0158460058460026,700600
2023-01-3158458757758310,800583
2023-01-305865875825847,800584
2023-01-2758559058058210,000582
2023-01-2657858557358413,200584
2023-01-2558058056157617,600576
2023-01-2457758057057122,300571
2023-01-2356357356057221,300572
2023-01-205565595475579,200557
2023-01-1955656054555616,400556
2023-01-185505535445535,400553
2023-01-175565565475507,400550
2023-01-165565645555568,200556
2023-01-1354156354155631,100556
2023-01-125385445385413,700541
2023-01-115435455365396,700539
2023-01-105355455345377,200537
2023-01-065385385295298,400529
2023-01-055405415355372,200537
2023-01-045485495355395,600539

分割・併合履歴 : なし