5958 三洋工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-193,2503,2553,2353,2552,1003,255
2024-07-183,2303,2853,2253,2853,3003,285
2024-07-173,1953,2703,1953,2302,2003,230
2024-07-163,2703,2703,1903,1902,5003,190
2024-07-123,2953,2953,2603,27012,2003,270
2024-07-113,1553,2953,1503,29510,3003,295
2024-07-103,1853,1853,1003,1257,4003,125
2024-07-093,2103,2103,1103,1456,6003,145
2024-07-083,2853,2853,2103,2104,4003,210
2024-07-053,3103,3103,2703,2701,7003,270
2024-07-043,3003,3003,2853,2853,4003,285
2024-07-033,2653,3003,2653,3001,9003,300
2024-07-023,2903,2903,2453,2651,7003,265
2024-07-013,2603,2753,2403,2653,6003,265
2024-06-283,3353,3353,2003,2451,9003,245
2024-06-273,3003,3403,2803,3353,4003,335
2024-06-263,2253,2753,2103,2752,3003,275
2024-06-253,2803,3053,2403,2401,8003,240
2024-06-243,3403,3703,2803,2803,3003,280
2024-06-213,4103,4103,3353,3401,9003,340
2024-06-203,3953,4303,3753,4052,2003,405
2024-06-193,3303,3953,3253,3953,5003,395
2024-06-183,2853,3303,2853,3302,3003,330
2024-06-173,2903,2903,2553,2553,6003,255
2024-06-143,2103,2803,2103,2752,6003,275
2024-06-133,3053,3053,2053,2052,1003,205
2024-06-123,3053,3353,2753,3052,5003,305
2024-06-113,3003,4503,2903,3208,5003,320
2024-06-103,2303,3153,2303,3156,1003,315
2024-06-073,2303,2303,1753,2001,8003,200
2024-06-063,2703,2703,2053,2301,8003,230
2024-06-053,2453,2553,2203,2553,4003,255
2024-06-043,2153,2553,2053,2555,4003,255
2024-06-033,1253,2453,1253,2457,5003,245
2024-05-313,0553,1203,0553,1104,9003,110
2024-05-303,0453,0953,0203,0554,0003,055
2024-05-293,1003,1103,0553,0552,3003,055
2024-05-283,0853,1253,0853,1002,1003,100
2024-05-273,0253,0803,0253,0805,1003,080
2024-05-243,0303,0453,0303,0351,2003,035
2024-05-233,0453,0553,0253,0354,1003,035
2024-05-223,0453,0753,0353,0453,6003,045
2024-05-213,0953,1053,0403,0403,7003,040
2024-05-202,9753,0902,9753,07014,3003,070
2024-05-172,9703,0252,9623,00511,9003,005
2024-05-163,0453,0452,9532,9808,4002,980
2024-05-153,1253,1353,0303,0308,3003,030
2024-05-143,1303,1603,1253,1403,8003,140
2024-05-133,0503,1702,9803,12516,3003,125
2024-05-102,9263,1452,8993,07531,0003,075
2024-05-092,9312,9312,8702,92511,6002,925
2024-05-082,9752,9872,9142,9157,6002,915
2024-05-072,9172,9662,9022,9557,2002,955
2024-05-022,8862,9092,8802,8803,5002,880
2024-05-012,9002,9102,8852,9062,3002,906
2024-04-302,8822,9442,8822,9034,3002,903
2024-04-262,9802,9802,8752,87527,3002,875
2024-04-252,9612,9902,9462,9908,8002,990
2024-04-242,9822,9852,9322,9852,6002,985
2024-04-232,9702,9822,9492,9823,1002,982
2024-04-222,9392,9692,9192,9506,0002,950
2024-04-193,0203,0202,9112,93913,2002,939
2024-04-182,9993,0452,9763,0404,6003,040
2024-04-173,0003,0252,9562,98014,8002,980
2024-04-163,0703,0752,9822,9939,1002,993
2024-04-153,1253,1453,1003,1006,1003,100
2024-04-123,2253,2253,1303,1308,9003,130
2024-04-113,2803,3053,2053,23014,3003,230
2024-04-103,3003,3003,2853,2851,5003,285
2024-04-093,3003,3203,2503,2958,3003,295
2024-04-083,2753,3303,2503,29512,0003,295
2024-04-053,2253,2753,2253,2554,9003,255
2024-04-043,2753,3253,2703,2705,4003,270
2024-04-033,2253,3353,2253,2754,9003,275
2024-04-023,2803,3403,2303,2356,6003,235
2024-04-013,3703,3703,2503,25018,2003,250
2024-03-293,3203,3903,3203,3703,5003,370
2024-03-283,3603,4053,3253,3258,4003,325
2024-03-273,4503,4953,4153,43015,8003,430
2024-03-263,4903,5103,4303,46016,0003,460
2024-03-253,3403,5053,3403,43519,5003,435
2024-03-223,3053,3803,2253,34022,4003,340
2024-03-213,1853,3203,1853,30519,2003,305
2024-03-193,1703,1853,0753,14527,3003,145
2024-03-183,2453,2703,1503,16514,0003,165
2024-03-153,2603,3853,2503,2608,7003,260
2024-03-143,2653,2853,2603,2851,9003,285
2024-03-133,3953,4003,2453,24510,5003,245
2024-03-123,2203,3953,2203,39525,1003,395
2024-03-113,2753,2953,1953,26513,3003,265
2024-03-083,2903,3603,2803,28012,3003,280
2024-03-073,4503,4903,3103,33515,5003,335
2024-03-063,4153,5053,4053,4505,3003,450
2024-03-053,4403,5353,4353,4359,6003,435
2024-03-043,4603,5603,4153,45017,4003,450
2024-03-013,6603,6903,4253,42525,0003,425
2024-02-293,6603,7003,5903,68014,8003,680
2024-02-283,6603,7153,5203,66025,7003,660
2024-02-273,7903,7903,6553,71018,2003,710
2024-02-263,6503,8303,6503,79536,5003,795
2024-02-223,5953,6303,5453,6308,5003,630
2024-02-213,5853,6203,5403,55513,6003,555
2024-02-203,6753,6953,5203,58528,9003,585
2024-02-193,5103,6253,4653,62536,7003,625
2024-02-163,3703,5303,3703,49526,7003,495
2024-02-153,3703,3853,2853,34516,1003,345
2024-02-143,3353,4103,3303,35019,8003,350
2024-02-133,2503,3553,2303,35026,9003,350
2024-02-093,2603,3653,1903,19021,9003,190
2024-02-083,2853,3603,1653,26529,3003,265
2024-02-073,1403,2853,1303,28555,7003,285
2024-02-062,9913,2352,9863,15547,4003,155
2024-02-052,9903,0102,9542,98516,0002,985
2024-02-022,9082,9802,8952,97314,7002,973
2024-02-012,8692,9442,8692,90213,5002,902
2024-01-312,8752,9592,8752,8985,4002,898
2024-01-302,9512,9512,8832,89928,5002,899
2024-01-292,8952,9602,8942,94217,1002,942
2024-01-262,8432,9042,8302,87013,6002,870
2024-01-252,8492,9022,8492,8584,1002,858
2024-01-242,8892,8912,8432,8438,1002,843
2024-01-232,9512,9692,8852,8888,7002,888
2024-01-222,8712,9552,8712,93914,7002,939
2024-01-192,8592,8902,8332,87120,2002,871
2024-01-182,8422,9002,8422,85910,0002,859
2024-01-172,8562,9112,8462,87112,9002,871
2024-01-162,8522,9202,8512,87113,5002,871
2024-01-152,8702,8912,8402,85223,4002,852
2024-01-122,9392,9392,8312,88333,8002,883
2024-01-112,8662,9352,8532,90423,4002,904
2024-01-102,8502,8892,8312,86619,2002,866
2024-01-092,7642,8712,6312,85168,8002,851
2024-01-052,7302,7382,7272,7349,1002,734
2024-01-042,6592,7302,6592,70913,2002,709

分割・併合履歴 : [2017-09-27]1株→0.1株