5958 三洋工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2,811 | 2,850 | 2,811 | 2,820 | 6,500 | 2,820 |
| 2025-02-03 | 2,820 | 2,852 | 2,800 | 2,807 | 3,000 | 2,807 |
| 2025-01-31 | 2,812 | 2,847 | 2,800 | 2,819 | 9,900 | 2,819 |
| 2025-01-30 | 2,880 | 2,910 | 2,737 | 2,737 | 37,100 | 2,737 |
| 2025-01-29 | 2,852 | 2,899 | 2,852 | 2,882 | 5,600 | 2,882 |
| 2025-01-28 | 2,853 | 2,887 | 2,851 | 2,862 | 2,700 | 2,862 |
| 2025-01-27 | 2,834 | 2,900 | 2,816 | 2,879 | 4,700 | 2,879 |
| 2025-01-24 | 2,806 | 2,819 | 2,806 | 2,819 | 1,800 | 2,819 |
| 2025-01-23 | 2,831 | 2,858 | 2,830 | 2,846 | 900 | 2,846 |
| 2025-01-22 | 2,800 | 2,841 | 2,800 | 2,841 | 20,400 | 2,841 |
| 2025-01-21 | 2,789 | 2,807 | 2,789 | 2,792 | 2,600 | 2,792 |
| 2025-01-20 | 2,730 | 2,788 | 2,713 | 2,785 | 6,600 | 2,785 |
| 2025-01-17 | 2,769 | 2,778 | 2,730 | 2,730 | 7,600 | 2,730 |
| 2025-01-16 | 2,818 | 2,832 | 2,762 | 2,772 | 8,800 | 2,772 |
| 2025-01-15 | 2,878 | 2,878 | 2,812 | 2,818 | 5,500 | 2,818 |
| 2025-01-14 | 2,900 | 2,900 | 2,835 | 2,900 | 14,200 | 2,900 |
| 2025-01-10 | 2,870 | 2,923 | 2,850 | 2,923 | 5,100 | 2,923 |
| 2025-01-09 | 2,894 | 2,900 | 2,880 | 2,880 | 3,000 | 2,880 |
| 2025-01-08 | 2,879 | 2,899 | 2,879 | 2,891 | 2,500 | 2,891 |
| 2025-01-07 | 2,899 | 2,900 | 2,878 | 2,879 | 4,100 | 2,879 |
| 2025-01-06 | 2,905 | 2,949 | 2,880 | 2,890 | 2,600 | 2,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株