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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 502 | 507 | 502 | 506 | 4,600 | 506 |
| 2025-07-08 | 504 | 504 | 502 | 502 | 5,300 | 502 |
| 2025-07-07 | 505 | 509 | 503 | 503 | 15,700 | 503 |
| 2025-07-04 | 504 | 511 | 504 | 505 | 7,800 | 505 |
| 2025-07-03 | 510 | 510 | 507 | 507 | 900 | 507 |
| 2025-07-02 | 509 | 510 | 506 | 509 | 4,400 | 509 |
| 2025-07-01 | 510 | 510 | 506 | 508 | 6,100 | 508 |
| 2025-06-30 | 512 | 512 | 506 | 506 | 8,400 | 506 |
| 2025-06-27 | 505 | 507 | 500 | 504 | 11,100 | 504 |
| 2025-06-26 | 507 | 510 | 501 | 506 | 9,200 | 506 |
| 2025-06-25 | 500 | 503 | 498 | 503 | 4,700 | 503 |
| 2025-06-24 | 494 | 505 | 494 | 505 | 2,200 | 505 |
| 2025-06-23 | 497 | 498 | 493 | 493 | 3,800 | 493 |
| 2025-06-20 | 491 | 495 | 490 | 494 | 14,000 | 494 |
| 2025-06-19 | 503 | 503 | 490 | 491 | 14,700 | 491 |
| 2025-06-18 | 501 | 514 | 499 | 506 | 7,600 | 506 |
| 2025-06-17 | 504 | 508 | 502 | 502 | 1,800 | 502 |
| 2025-06-16 | 504 | 506 | 502 | 502 | 2,900 | 502 |
| 2025-06-13 | 509 | 509 | 503 | 504 | 2,500 | 504 |
| 2025-06-12 | 510 | 510 | 505 | 509 | 4,700 | 509 |
| 2025-06-11 | 507 | 510 | 504 | 510 | 17,000 | 510 |
| 2025-06-10 | 508 | 508 | 500 | 506 | 5,100 | 506 |
| 2025-06-09 | 500 | 508 | 496 | 508 | 4,400 | 508 |
| 2025-06-06 | 503 | 503 | 498 | 498 | 4,400 | 498 |
| 2025-06-05 | 500 | 505 | 500 | 500 | 3,400 | 500 |
| 2025-06-04 | 502 | 505 | 498 | 502 | 5,900 | 502 |
| 2025-06-03 | 513 | 519 | 500 | 504 | 16,900 | 504 |
| 2025-06-02 | 503 | 512 | 503 | 512 | 4,400 | 512 |
| 2025-05-30 | 506 | 509 | 502 | 503 | 6,400 | 503 |
| 2025-05-29 | 513 | 517 | 504 | 511 | 8,400 | 511 |
| 2025-05-28 | 507 | 517 | 504 | 516 | 12,500 | 516 |
| 2025-05-27 | 508 | 514 | 504 | 507 | 6,800 | 507 |
| 2025-05-26 | 510 | 513 | 503 | 509 | 12,400 | 509 |
| 2025-05-23 | 493 | 500 | 489 | 500 | 12,900 | 500 |
| 2025-05-22 | 489 | 496 | 485 | 493 | 7,900 | 493 |
| 2025-05-21 | 499 | 500 | 489 | 489 | 14,100 | 489 |
| 2025-05-20 | 498 | 502 | 494 | 497 | 15,100 | 497 |
| 2025-05-19 | 493 | 498 | 488 | 498 | 7,600 | 498 |
| 2025-05-16 | 484 | 492 | 483 | 485 | 6,200 | 485 |
| 2025-05-15 | 478 | 485 | 473 | 484 | 9,500 | 484 |
| 2025-05-14 | 475 | 485 | 475 | 484 | 16,200 | 484 |
| 2025-05-13 | 499 | 499 | 491 | 491 | 14,000 | 491 |
| 2025-05-12 | 492 | 499 | 487 | 499 | 14,200 | 499 |
| 2025-05-09 | 480 | 493 | 477 | 493 | 10,200 | 493 |
| 2025-05-08 | 480 | 480 | 475 | 480 | 8,300 | 480 |
| 2025-05-07 | 477 | 482 | 474 | 482 | 13,500 | 482 |
| 2025-05-02 | 470 | 472 | 468 | 472 | 2,100 | 472 |
| 2025-05-01 | 475 | 475 | 469 | 469 | 6,100 | 469 |
| 2025-04-30 | 473 | 476 | 466 | 467 | 11,100 | 467 |
| 2025-04-28 | 478 | 483 | 465 | 471 | 15,300 | 471 |
| 2025-04-25 | 467 | 478 | 467 | 478 | 5,600 | 478 |
| 2025-04-24 | 470 | 472 | 465 | 465 | 2,800 | 465 |
| 2025-04-23 | 464 | 468 | 462 | 466 | 9,200 | 466 |
| 2025-04-22 | 459 | 501 | 452 | 458 | 262,500 | 458 |
| 2025-04-21 | 462 | 468 | 461 | 461 | 4,500 | 461 |
| 2025-04-18 | 465 | 470 | 463 | 464 | 6,300 | 464 |
| 2025-04-17 | 460 | 467 | 460 | 462 | 900 | 462 |
| 2025-04-16 | 459 | 463 | 459 | 460 | 1,700 | 460 |
| 2025-04-15 | 459 | 466 | 458 | 461 | 1,500 | 461 |
| 2025-04-14 | 453 | 460 | 453 | 455 | 5,100 | 455 |
| 2025-04-11 | 460 | 460 | 447 | 460 | 5,700 | 460 |
| 2025-04-10 | 463 | 464 | 455 | 461 | 3,500 | 461 |
| 2025-04-09 | 457 | 457 | 437 | 439 | 3,700 | 439 |
| 2025-04-08 | 451 | 460 | 449 | 460 | 6,500 | 460 |
| 2025-04-07 | 447 | 450 | 431 | 436 | 12,000 | 436 |
| 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