5697 (株)サンユウ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1948849748149030,500490
2022-05-1848949848249417,800494
2022-05-1748748747748117,100481
2022-05-1650650647747975,200479
2022-05-1352552951552029,000520
2022-05-1253953952452643,700526
2022-05-1154054953554419,300544
2022-05-1055055053654315,700543
2022-05-0956756755155234,800552
2022-05-0658058056357026,100570
2022-05-0257258757258216,600582
2022-04-2855757555757227,000572
2022-04-2756356455656211,000562
2022-04-2657158957157329,500573
2022-04-2556958056257126,800571
2022-04-2259059056958234,300582
2022-04-2158959458759410,300594
2022-04-2059760358958924,300589
2022-04-195996075886079,800607
2022-04-1861161159359911,700599
2022-04-156026096006019,600601
2022-04-146026085976028,100602
2022-04-1359060858660712,000607
2022-04-1257458957458819,800588
2022-04-1158158957357313,900573
2022-04-0857858257058014,800580
2022-04-0759159157257416,800574
2022-04-0659759858159631,100596
2022-04-0563063860560526,500605
2022-04-0463364361864010,300640
2022-04-0163463561163313,400633
2022-03-3162464161763432,200634
2022-03-3064366362462738,100627
2022-03-2965967663667130,600671
2022-03-2867568265765820,700658
2022-03-2567067566267434,600674
2022-03-2463766563565754,300657
2022-03-2364765364064427,300644
2022-03-2265065263364742,300647
2022-03-1862564462564054,500640
2022-03-1762662661762322,000623
2022-03-1660862460762121,800621
2022-03-1560761560060518,200605
2022-03-1460561560560618,900606
2022-03-1158160958160626,300606
2022-03-1057859457658544,800585
2022-03-0957558456356434,000564
2022-03-0860960956957556,900575
2022-03-0760861859361656,900616
2022-03-0464064061662348,800623
2022-03-0360664359963684,100636
2022-03-0259660859259832,400598
2022-03-0159460458959730,400597
2022-02-2858158557158718,800587
2022-02-2558158557158039,500580
2022-02-2459059057358144,700581
2022-02-2258559958159016,500590
2022-02-2159059357259335,900593
2022-02-1858759558159418,800594
2022-02-1759859858858823,200588
2022-02-1660360459059821,100598
2022-02-1560060659159322,600593
2022-02-1460060659360340,400603
2022-02-1062362360661944,300619
2022-02-0958862957862051,900620
2022-02-0858159657658533,300585
2022-02-0760460457558454,500584
2022-02-04650659583606228,900606
2022-02-0362062062062012,000620
2022-02-0252052751252030,700520
2022-02-0150951950451915,700519
2022-01-3149851249850521,600505
2022-01-2849850248249526,500495
2022-01-2754154149249431,400494
2022-01-2655055053453510,000535
2022-01-255455605445498,600549
2022-01-245385565345487,500548
2022-01-2153555753554514,600545
2022-01-2054055053255015,000550
2022-01-1956757753753932,600539
2022-01-1860561257158343,300583
2022-01-1757760757660437,600604
2022-01-1457858056657416,000574
2022-01-1356758756557834,100578
2022-01-125635705605678,400567
2022-01-1155956354756224,500562
2022-01-0756156755156121,800561
2022-01-0657457755856118,200561
2022-01-0556758556757723,400577
2022-01-045675675575649,900564

分割・併合履歴 : なし