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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 283 | 283 | 278 | 278 | 27,900 | 278 |
| 2024-12-27 | 275 | 282 | 275 | 282 | 41,800 | 282 |
| 2024-12-26 | 268 | 284 | 268 | 275 | 201,100 | 275 |
| 2024-12-25 | 268 | 269 | 264 | 269 | 94,400 | 269 |
| 2024-12-24 | 264 | 269 | 263 | 268 | 125,000 | 268 |
| 2024-12-23 | 269 | 270 | 263 | 267 | 214,200 | 267 |
| 2024-12-20 | 280 | 280 | 269 | 269 | 109,100 | 269 |
| 2024-12-19 | 275 | 285 | 273 | 280 | 97,200 | 280 |
| 2024-12-18 | 275 | 281 | 275 | 280 | 65,000 | 280 |
| 2024-12-17 | 279 | 280 | 273 | 277 | 115,800 | 277 |
| 2024-12-16 | 285 | 286 | 277 | 280 | 99,600 | 280 |
| 2024-12-13 | 283 | 288 | 283 | 284 | 75,000 | 284 |
| 2024-12-12 | 286 | 289 | 283 | 287 | 77,400 | 287 |
| 2024-12-11 | 285 | 286 | 273 | 282 | 220,600 | 282 |
| 2024-12-10 | 290 | 293 | 282 | 286 | 69,700 | 286 |
| 2024-12-09 | 286 | 295 | 280 | 288 | 299,200 | 288 |
| 2024-12-06 | 285 | 285 | 280 | 284 | 70,200 | 284 |
| 2024-12-05 | 287 | 288 | 284 | 285 | 119,000 | 285 |
| 2024-12-04 | 302 | 303 | 285 | 286 | 135,100 | 286 |
| 2024-12-03 | 302 | 312 | 298 | 302 | 215,400 | 302 |
| 2024-12-02 | 295 | 304 | 287 | 304 | 181,900 | 304 |
| 2024-11-29 | 304 | 305 | 292 | 295 | 240,100 | 295 |
| 2024-11-28 | 309 | 311 | 303 | 306 | 208,300 | 306 |
| 2024-11-27 | 318 | 320 | 309 | 309 | 94,300 | 309 |
| 2024-11-26 | 324 | 324 | 317 | 320 | 72,800 | 320 |
| 2024-11-25 | 328 | 331 | 321 | 323 | 133,700 | 323 |
| 2024-11-22 | 331 | 333 | 317 | 322 | 157,100 | 322 |
| 2024-11-21 | 338 | 340 | 331 | 332 | 103,000 | 332 |
| 2024-11-20 | 340 | 342 | 335 | 336 | 53,600 | 336 |
| 2024-11-19 | 349 | 350 | 340 | 341 | 49,500 | 341 |
| 2024-11-18 | 348 | 355 | 344 | 344 | 116,800 | 344 |
| 2024-11-15 | 354 | 358 | 350 | 350 | 45,100 | 350 |
| 2024-11-14 | 354 | 359 | 351 | 355 | 29,300 | 355 |
| 2024-11-13 | 353 | 357 | 350 | 351 | 38,800 | 351 |
| 2024-11-12 | 359 | 364 | 352 | 353 | 75,800 | 353 |
| 2024-11-11 | 361 | 365 | 346 | 358 | 288,300 | 358 |
| 2024-11-08 | 404 | 407 | 399 | 400 | 29,900 | 400 |
| 2024-11-07 | 403 | 408 | 401 | 402 | 18,200 | 402 |
| 2024-11-06 | 398 | 407 | 393 | 402 | 90,000 | 402 |
| 2024-11-05 | 399 | 401 | 391 | 399 | 55,600 | 399 |
| 2024-11-01 | 399 | 400 | 385 | 395 | 88,300 | 395 |
| 2024-10-31 | 387 | 405 | 386 | 399 | 71,400 | 399 |
| 2024-10-30 | 403 | 403 | 388 | 388 | 78,100 | 388 |
| 2024-10-29 | 395 | 405 | 395 | 404 | 51,200 | 404 |
| 2024-10-28 | 391 | 403 | 390 | 403 | 72,500 | 403 |
| 2024-10-25 | 384 | 394 | 378 | 387 | 87,100 | 387 |
| 2024-10-24 | 382 | 385 | 371 | 385 | 104,800 | 385 |
| 2024-10-23 | 373 | 388 | 370 | 382 | 62,300 | 382 |
| 2024-10-22 | 372 | 376 | 370 | 375 | 16,800 | 375 |
| 2024-10-21 | 374 | 375 | 370 | 375 | 18,600 | 375 |
| 2024-10-18 | 373 | 376 | 371 | 372 | 9,500 | 372 |
| 2024-10-17 | 374 | 379 | 374 | 375 | 12,300 | 375 |
| 2024-10-16 | 369 | 380 | 369 | 378 | 15,800 | 378 |
| 2024-10-15 | 371 | 375 | 369 | 372 | 19,300 | 372 |
| 2024-10-11 | 368 | 371 | 368 | 370 | 38,200 | 370 |
| 2024-10-10 | 377 | 377 | 368 | 368 | 61,100 | 368 |
| 2024-10-09 | 377 | 377 | 371 | 371 | 25,100 | 371 |
| 2024-10-08 | 382 | 383 | 375 | 375 | 37,300 | 375 |
| 2024-10-07 | 384 | 385 | 382 | 383 | 20,000 | 383 |
| 2024-10-04 | 384 | 385 | 381 | 384 | 21,600 | 384 |
| 2024-10-03 | 385 | 388 | 380 | 380 | 39,500 | 380 |
| 2024-10-02 | 380 | 388 | 379 | 385 | 41,400 | 385 |
| 2024-10-01 | 388 | 388 | 380 | 386 | 50,200 | 386 |
| 2024-09-30 | 380 | 390 | 376 | 381 | 105,100 | 381 |
| 2024-09-27 | 410 | 410 | 401 | 403 | 31,300 | 403 |
| 2024-09-26 | 397 | 409 | 397 | 406 | 84,300 | 406 |
| 2024-09-25 | 391 | 396 | 389 | 396 | 18,400 | 396 |
| 2024-09-24 | 399 | 399 | 390 | 390 | 23,100 | 390 |
| 2024-09-20 | 387 | 397 | 387 | 396 | 55,900 | 396 |
| 2024-09-19 | 378 | 386 | 378 | 383 | 40,700 | 383 |
| 2024-09-18 | 380 | 383 | 375 | 381 | 27,400 | 381 |
| 2024-09-17 | 375 | 380 | 373 | 380 | 30,100 | 380 |
| 2024-09-13 | 373 | 379 | 373 | 374 | 38,000 | 374 |
| 2024-09-12 | 375 | 380 | 371 | 377 | 56,500 | 377 |
| 2024-09-11 | 371 | 371 | 365 | 367 | 159,400 | 367 |
| 2024-09-10 | 377 | 380 | 369 | 369 | 66,600 | 369 |
| 2024-09-09 | 371 | 382 | 370 | 379 | 73,000 | 379 |
| 2024-09-06 | 384 | 384 | 376 | 376 | 37,400 | 376 |
| 2024-09-05 | 382 | 390 | 380 | 384 | 53,200 | 384 |
| 2024-09-04 | 386 | 394 | 384 | 385 | 68,900 | 385 |
| 2024-09-03 | 386 | 394 | 386 | 394 | 36,600 | 394 |
| 2024-09-02 | 388 | 388 | 382 | 384 | 49,100 | 384 |
| 2024-08-30 | 382 | 389 | 381 | 386 | 26,000 | 386 |
| 2024-08-29 | 386 | 386 | 381 | 381 | 35,200 | 381 |
| 2024-08-28 | 385 | 388 | 385 | 386 | 30,000 | 386 |
| 2024-08-27 | 387 | 392 | 385 | 388 | 46,300 | 388 |
| 2024-08-26 | 389 | 391 | 382 | 385 | 42,200 | 385 |
| 2024-08-23 | 382 | 390 | 381 | 387 | 57,300 | 387 |
| 2024-08-22 | 374 | 384 | 371 | 384 | 56,100 | 384 |
| 2024-08-21 | 374 | 375 | 370 | 370 | 139,700 | 370 |
| 2024-08-20 | 380 | 382 | 375 | 379 | 90,300 | 379 |
| 2024-08-19 | 382 | 394 | 378 | 379 | 209,100 | 379 |
| 2024-08-16 | 383 | 390 | 377 | 390 | 141,300 | 390 |
| 2024-08-15 | 387 | 393 | 365 | 375 | 267,200 | 375 |
| 2024-08-14 | 388 | 395 | 383 | 394 | 159,400 | 394 |
| 2024-08-13 | 400 | 410 | 385 | 387 | 199,800 | 387 |
| 2024-08-09 | 410 | 434 | 410 | 434 | 99,400 | 434 |
| 2024-08-08 | 400 | 411 | 396 | 402 | 89,900 | 402 |
| 2024-08-07 | 398 | 425 | 396 | 406 | 113,900 | 406 |
| 2024-08-06 | 392 | 414 | 387 | 414 | 182,500 | 414 |
| 2024-08-05 | 435 | 437 | 369 | 377 | 214,600 | 377 |
| 2024-08-02 | 467 | 471 | 449 | 449 | 70,500 | 449 |
| 2024-08-01 | 490 | 490 | 468 | 477 | 77,800 | 477 |
| 2024-07-31 | 483 | 492 | 482 | 492 | 80,500 | 492 |
| 2024-07-30 | 482 | 488 | 472 | 483 | 181,900 | 483 |
| 2024-07-29 | 482 | 488 | 475 | 486 | 44,000 | 486 |
| 2024-07-26 | 471 | 481 | 470 | 474 | 51,300 | 474 |
| 2024-07-25 | 472 | 479 | 468 | 474 | 58,200 | 474 |
| 2024-07-24 | 476 | 489 | 475 | 477 | 48,600 | 477 |
| 2024-07-23 | 472 | 481 | 472 | 478 | 46,000 | 478 |
| 2024-07-22 | 480 | 481 | 469 | 470 | 60,200 | 470 |
| 2024-07-19 | 486 | 488 | 474 | 477 | 36,000 | 477 |
| 2024-07-18 | 485 | 486 | 478 | 478 | 42,800 | 478 |
| 2024-07-17 | 487 | 494 | 483 | 487 | 64,300 | 487 |
| 2024-07-16 | 487 | 489 | 485 | 486 | 13,500 | 486 |
| 2024-07-12 | 481 | 487 | 481 | 487 | 33,800 | 487 |
| 2024-07-11 | 486 | 492 | 484 | 488 | 61,900 | 488 |
| 2024-07-10 | 487 | 487 | 483 | 485 | 35,100 | 485 |
| 2024-07-09 | 494 | 497 | 487 | 487 | 50,100 | 487 |
| 2024-07-08 | 487 | 495 | 487 | 494 | 61,900 | 494 |
| 2024-07-05 | 496 | 496 | 487 | 487 | 29,700 | 487 |
| 2024-07-04 | 489 | 497 | 489 | 496 | 56,100 | 496 |
| 2024-07-03 | 487 | 494 | 487 | 491 | 50,700 | 491 |
| 2024-07-02 | 487 | 490 | 484 | 488 | 91,300 | 488 |
| 2024-07-01 | 484 | 490 | 484 | 487 | 60,000 | 487 |
| 2024-06-28 | 478 | 484 | 472 | 484 | 61,200 | 484 |
| 2024-06-27 | 477 | 479 | 475 | 479 | 31,500 | 479 |
| 2024-06-26 | 470 | 476 | 469 | 476 | 58,200 | 476 |
| 2024-06-25 | 457 | 470 | 457 | 470 | 74,100 | 470 |
| 2024-06-24 | 452 | 456 | 447 | 456 | 34,000 | 456 |
| 2024-06-21 | 449 | 452 | 443 | 452 | 64,900 | 452 |
| 2024-06-20 | 445 | 451 | 443 | 447 | 45,100 | 447 |
| 2024-06-19 | 452 | 454 | 448 | 451 | 20,500 | 451 |
| 2024-06-18 | 450 | 454 | 450 | 452 | 21,100 | 452 |
| 2024-06-17 | 450 | 454 | 444 | 450 | 28,800 | 450 |
| 2024-06-14 | 456 | 456 | 448 | 455 | 86,700 | 455 |
| 2024-06-13 | 451 | 451 | 438 | 440 | 35,100 | 440 |
| 2024-06-12 | 449 | 453 | 447 | 451 | 25,000 | 451 |
| 2024-06-11 | 444 | 448 | 442 | 445 | 25,700 | 445 |
| 2024-06-10 | 439 | 443 | 435 | 443 | 24,300 | 443 |
| 2024-06-07 | 441 | 441 | 436 | 439 | 16,200 | 439 |
| 2024-06-06 | 443 | 443 | 436 | 440 | 40,900 | 440 |
| 2024-06-05 | 451 | 451 | 439 | 439 | 55,900 | 439 |
| 2024-06-04 | 455 | 472 | 454 | 454 | 161,600 | 454 |
| 2024-06-03 | 452 | 463 | 450 | 459 | 58,500 | 459 |
| 2024-05-31 | 452 | 452 | 443 | 452 | 22,100 | 452 |
| 2024-05-30 | 440 | 454 | 435 | 454 | 56,800 | 454 |
| 2024-05-29 | 451 | 451 | 440 | 440 | 33,000 | 440 |
| 2024-05-28 | 443 | 452 | 443 | 451 | 37,400 | 451 |
| 2024-05-27 | 440 | 443 | 437 | 443 | 27,100 | 443 |
| 2024-05-24 | 443 | 445 | 436 | 440 | 22,200 | 440 |
| 2024-05-23 | 440 | 443 | 440 | 443 | 21,500 | 443 |
| 2024-05-22 | 443 | 444 | 435 | 441 | 44,800 | 441 |
| 2024-05-21 | 449 | 451 | 442 | 443 | 27,100 | 443 |
| 2024-05-20 | 442 | 453 | 442 | 450 | 47,800 | 450 |
| 2024-05-17 | 439 | 443 | 437 | 441 | 23,700 | 441 |
| 2024-05-16 | 445 | 445 | 434 | 439 | 76,500 | 439 |
| 2024-05-15 | 442 | 449 | 442 | 445 | 33,200 | 445 |
| 2024-05-14 | 443 | 444 | 434 | 441 | 69,600 | 441 |
| 2024-05-13 | 450 | 458 | 439 | 443 | 182,800 | 443 |
| 2024-05-10 | 480 | 480 | 464 | 470 | 61,400 | 470 |
| 2024-05-09 | 472 | 481 | 472 | 480 | 41,800 | 480 |
| 2024-05-08 | 480 | 480 | 471 | 473 | 54,700 | 473 |
| 2024-05-07 | 470 | 481 | 470 | 480 | 50,000 | 480 |
| 2024-05-02 | 471 | 473 | 468 | 471 | 9,000 | 471 |
| 2024-05-01 | 472 | 473 | 469 | 471 | 18,200 | 471 |
| 2024-04-30 | 470 | 472 | 462 | 472 | 30,600 | 472 |
| 2024-04-26 | 461 | 473 | 461 | 466 | 217,900 | 466 |
| 2024-04-25 | 463 | 466 | 460 | 461 | 34,600 | 461 |
| 2024-04-24 | 457 | 465 | 457 | 465 | 55,300 | 465 |
| 2024-04-23 | 468 | 468 | 457 | 457 | 59,800 | 457 |
| 2024-04-22 | 473 | 478 | 448 | 452 | 227,900 | 452 |
| 2024-04-19 | 492 | 494 | 480 | 489 | 54,800 | 489 |
| 2024-04-18 | 484 | 496 | 484 | 496 | 22,600 | 496 |
| 2024-04-17 | 489 | 489 | 482 | 483 | 39,000 | 483 |
| 2024-04-16 | 498 | 498 | 486 | 490 | 42,000 | 490 |
| 2024-04-15 | 499 | 502 | 497 | 498 | 21,000 | 498 |
| 2024-04-12 | 498 | 502 | 495 | 501 | 107,000 | 501 |
| 2024-04-11 | 493 | 499 | 493 | 496 | 49,700 | 496 |
| 2024-04-10 | 493 | 495 | 490 | 494 | 25,800 | 494 |
| 2024-04-09 | 490 | 492 | 486 | 492 | 35,900 | 492 |
| 2024-04-08 | 476 | 488 | 474 | 487 | 52,900 | 487 |
| 2024-04-05 | 474 | 477 | 471 | 477 | 21,800 | 477 |
| 2024-04-04 | 472 | 478 | 472 | 478 | 20,000 | 478 |
| 2024-04-03 | 476 | 476 | 471 | 471 | 21,900 | 471 |
| 2024-04-02 | 488 | 488 | 477 | 478 | 35,700 | 478 |
| 2024-04-01 | 489 | 492 | 485 | 485 | 49,700 | 485 |
| 2024-03-29 | 483 | 490 | 483 | 489 | 42,100 | 489 |
| 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