5985 サンコール(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 |
---|---|---|---|---|---|---|
2024-03-28 | 483 | 488 | 482 | 483 | 54,400 | 483 |
2024-03-27 | 494 | 495 | 486 | 491 | 57,500 | 491 |
2024-03-26 | 490 | 491 | 485 | 490 | 27,400 | 490 |
2024-03-25 | 496 | 496 | 488 | 490 | 69,600 | 490 |
2024-03-22 | 493 | 497 | 492 | 496 | 57,600 | 496 |
2024-03-21 | 491 | 494 | 490 | 490 | 22,000 | 490 |
2024-03-19 | 490 | 493 | 487 | 493 | 43,600 | 493 |
2024-03-18 | 484 | 489 | 481 | 489 | 38,100 | 489 |
2024-03-15 | 477 | 481 | 477 | 480 | 25,200 | 480 |
2024-03-14 | 476 | 480 | 476 | 480 | 33,900 | 480 |
2024-03-13 | 483 | 485 | 477 | 477 | 25,900 | 477 |
2024-03-12 | 479 | 481 | 470 | 481 | 35,000 | 481 |
2024-03-11 | 492 | 492 | 475 | 481 | 61,700 | 481 |
2024-03-08 | 493 | 498 | 492 | 496 | 62,000 | 496 |
2024-03-07 | 493 | 497 | 490 | 493 | 38,500 | 493 |
2024-03-06 | 486 | 496 | 486 | 493 | 55,400 | 493 |
2024-03-05 | 488 | 492 | 485 | 488 | 35,500 | 488 |
2024-03-04 | 491 | 495 | 487 | 488 | 46,000 | 488 |
2024-03-01 | 493 | 496 | 490 | 491 | 47,400 | 491 |
2024-02-29 | 490 | 493 | 488 | 491 | 35,000 | 491 |
2024-02-28 | 489 | 492 | 488 | 490 | 39,700 | 490 |
2024-02-27 | 487 | 494 | 485 | 489 | 78,300 | 489 |
2024-02-26 | 482 | 488 | 482 | 486 | 61,200 | 486 |
2024-02-22 | 473 | 482 | 472 | 482 | 83,400 | 482 |
2024-02-21 | 469 | 472 | 468 | 470 | 34,200 | 470 |
2024-02-20 | 470 | 473 | 470 | 471 | 25,700 | 471 |
2024-02-19 | 467 | 472 | 467 | 470 | 36,100 | 470 |
2024-02-16 | 467 | 471 | 467 | 469 | 36,700 | 469 |
2024-02-15 | 468 | 469 | 461 | 467 | 48,800 | 467 |
2024-02-14 | 473 | 473 | 465 | 468 | 32,600 | 468 |
2024-02-13 | 462 | 473 | 460 | 473 | 116,500 | 473 |
2024-02-09 | 480 | 481 | 463 | 464 | 139,300 | 464 |
2024-02-08 | 479 | 484 | 474 | 484 | 62,700 | 484 |
2024-02-07 | 479 | 481 | 478 | 480 | 19,000 | 480 |
2024-02-06 | 479 | 481 | 477 | 479 | 35,000 | 479 |
2024-02-05 | 476 | 483 | 476 | 481 | 45,200 | 481 |
2024-02-02 | 480 | 480 | 473 | 477 | 44,700 | 477 |
2024-02-01 | 483 | 483 | 476 | 479 | 43,800 | 479 |
2024-01-31 | 482 | 483 | 477 | 483 | 37,700 | 483 |
2024-01-30 | 482 | 483 | 477 | 482 | 167,900 | 482 |
2024-01-29 | 476 | 483 | 476 | 481 | 51,100 | 481 |
2024-01-26 | 472 | 480 | 472 | 476 | 61,800 | 476 |
2024-01-25 | 468 | 476 | 468 | 475 | 38,600 | 475 |
2024-01-24 | 473 | 474 | 468 | 470 | 37,500 | 470 |
2024-01-23 | 474 | 476 | 472 | 474 | 35,900 | 474 |
2024-01-22 | 469 | 475 | 469 | 473 | 37,400 | 473 |
2024-01-19 | 471 | 473 | 468 | 469 | 48,600 | 469 |
2024-01-18 | 468 | 474 | 466 | 471 | 31,700 | 471 |
2024-01-17 | 475 | 476 | 468 | 468 | 40,200 | 468 |
2024-01-16 | 473 | 476 | 472 | 473 | 52,000 | 473 |
2024-01-15 | 468 | 473 | 468 | 471 | 57,400 | 471 |
2024-01-12 | 469 | 474 | 467 | 467 | 90,500 | 467 |
2024-01-11 | 466 | 467 | 462 | 463 | 48,500 | 463 |
2024-01-10 | 456 | 466 | 456 | 464 | 57,900 | 464 |
2024-01-09 | 451 | 457 | 451 | 456 | 55,800 | 456 |
2024-01-05 | 454 | 455 | 451 | 451 | 33,900 | 451 |
2024-01-04 | 450 | 453 | 446 | 452 | 41,300 | 452 |
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