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
2024-05-1743944343744123,700441
2024-05-1644544543443976,500439
2024-05-1544244944244533,200445
2024-05-1444344443444169,600441
2024-05-13450458439443182,800443
2024-05-1048048046447061,400470
2024-05-0947248147248041,800480
2024-05-0848048047147354,700473
2024-05-0747048147048050,000480
2024-05-024714734684719,000471
2024-05-0147247346947118,200471
2024-04-3047047246247230,600472
2024-04-26461473461466217,900466
2024-04-2546346646046134,600461
2024-04-2445746545746555,300465
2024-04-2346846845745759,800457
2024-04-22473478448452227,900452
2024-04-1949249448048954,800489
2024-04-1848449648449622,600496
2024-04-1748948948248339,000483
2024-04-1649849848649042,000490
2024-04-1549950249749821,000498
2024-04-12498502495501107,000501
2024-04-1149349949349649,700496
2024-04-1049349549049425,800494
2024-04-0949049248649235,900492
2024-04-0847648847448752,900487
2024-04-0547447747147721,800477
2024-04-0447247847247820,000478
2024-04-0347647647147121,900471
2024-04-0248848847747835,700478
2024-04-0148949248548549,700485
2024-03-2948349048348942,100489
2024-03-2848348848248354,400483
2024-03-2749449548649157,500491
2024-03-2649049148549027,400490
2024-03-2549649648849069,600490
2024-03-2249349749249657,600496
2024-03-2149149449049022,000490
2024-03-1949049348749343,600493
2024-03-1848448948148938,100489
2024-03-1547748147748025,200480
2024-03-1447648047648033,900480
2024-03-1348348547747725,900477
2024-03-1247948147048135,000481
2024-03-1149249247548161,700481
2024-03-0849349849249662,000496
2024-03-0749349749049338,500493
2024-03-0648649648649355,400493
2024-03-0548849248548835,500488
2024-03-0449149548748846,000488
2024-03-0149349649049147,400491
2024-02-2949049348849135,000491
2024-02-2848949248849039,700490
2024-02-2748749448548978,300489
2024-02-2648248848248661,200486
2024-02-2247348247248283,400482
2024-02-2146947246847034,200470
2024-02-2047047347047125,700471
2024-02-1946747246747036,100470
2024-02-1646747146746936,700469
2024-02-1546846946146748,800467
2024-02-1447347346546832,600468
2024-02-13462473460473116,500473
2024-02-09480481463464139,300464
2024-02-0847948447448462,700484
2024-02-0747948147848019,000480
2024-02-0647948147747935,000479
2024-02-0547648347648145,200481
2024-02-0248048047347744,700477
2024-02-0148348347647943,800479
2024-01-3148248347748337,700483
2024-01-30482483477482167,900482
2024-01-2947648347648151,100481
2024-01-2647248047247661,800476
2024-01-2546847646847538,600475
2024-01-2447347446847037,500470
2024-01-2347447647247435,900474
2024-01-2246947546947337,400473
2024-01-1947147346846948,600469
2024-01-1846847446647131,700471
2024-01-1747547646846840,200468
2024-01-1647347647247352,000473
2024-01-1546847346847157,400471
2024-01-1246947446746790,500467
2024-01-1146646746246348,500463
2024-01-1045646645646457,900464
2024-01-0945145745145655,800456
2024-01-0545445545145133,900451
2024-01-0445045344645241,300452

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