5985 サンコール(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 |
---|---|---|---|---|---|---|
2025-02-13 | 251 | 251 | 248 | 249 | 60,000 | 249 |
2025-02-12 | 246 | 252 | 242 | 250 | 100,300 | 250 |
2025-02-10 | 246 | 250 | 243 | 246 | 92,800 | 246 |
2025-02-07 | 255 | 257 | 250 | 250 | 48,100 | 250 |
2025-02-06 | 258 | 262 | 254 | 254 | 123,800 | 254 |
2025-02-05 | 252 | 260 | 252 | 257 | 61,500 | 257 |
2025-02-04 | 249 | 257 | 249 | 254 | 27,800 | 254 |
2025-02-03 | 256 | 256 | 248 | 249 | 63,000 | 249 |
2025-01-31 | 255 | 257 | 253 | 256 | 61,200 | 256 |
2025-01-30 | 250 | 254 | 249 | 254 | 45,600 | 254 |
2025-01-29 | 258 | 258 | 250 | 250 | 36,300 | 250 |
2025-01-28 | 255 | 258 | 255 | 258 | 72,500 | 258 |
2025-01-27 | 248 | 256 | 248 | 255 | 101,200 | 255 |
2025-01-24 | 244 | 249 | 244 | 248 | 59,100 | 248 |
2025-01-23 | 248 | 248 | 243 | 244 | 33,600 | 244 |
2025-01-22 | 245 | 249 | 244 | 247 | 33,100 | 247 |
2025-01-21 | 247 | 247 | 243 | 245 | 25,800 | 245 |
2025-01-20 | 245 | 249 | 244 | 247 | 142,300 | 247 |
2025-01-17 | 241 | 243 | 237 | 242 | 64,400 | 242 |
2025-01-16 | 243 | 245 | 240 | 240 | 86,400 | 240 |
2025-01-15 | 244 | 249 | 241 | 242 | 86,100 | 242 |
2025-01-14 | 248 | 248 | 243 | 244 | 101,100 | 244 |
2025-01-10 | 254 | 254 | 248 | 250 | 115,900 | 250 |
2025-01-09 | 265 | 265 | 253 | 255 | 167,000 | 255 |
2025-01-08 | 267 | 269 | 263 | 263 | 84,100 | 263 |
2025-01-07 | 276 | 276 | 266 | 268 | 57,100 | 268 |
2025-01-06 | 278 | 279 | 271 | 271 | 84,900 | 271 |
分割・併合履歴 : [1994-03-28]1株→1.05株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株