6230 SANEI(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,155 | 4,155 | 4,130 | 4,140 | 400 | 4,140 |
| 2024-04-18 | 4,155 | 4,165 | 4,150 | 4,150 | 600 | 4,150 |
| 2024-04-17 | 4,160 | 4,165 | 4,160 | 4,165 | 300 | 4,165 |
| 2024-04-16 | 4,130 | 4,155 | 4,130 | 4,155 | 500 | 4,155 |
| 2024-04-15 | 4,150 | 4,170 | 4,105 | 4,105 | 1,200 | 4,105 |
| 2024-04-12 | 4,170 | 4,170 | 4,170 | 4,170 | 500 | 4,170 |
| 2024-04-11 | 4,145 | 4,240 | 4,140 | 4,175 | 3,500 | 4,175 |
| 2024-04-10 | 4,135 | 4,145 | 4,135 | 4,145 | 1,600 | 4,145 |
| 2024-04-09 | 4,050 | 4,065 | 4,050 | 4,065 | 300 | 4,065 |
| 2024-04-08 | 4,075 | 4,075 | 4,015 | 4,025 | 500 | 4,025 |
| 2024-04-05 | - | - | - | 4,095 | - | 4,095 |
| 2024-04-04 | 4,120 | 4,125 | 4,080 | 4,095 | 1,200 | 4,095 |
| 2024-04-03 | 4,135 | 4,135 | 4,050 | 4,050 | 400 | 4,050 |
| 2024-04-02 | 4,150 | 4,150 | 3,995 | 4,065 | 2,300 | 4,065 |
| 2024-04-01 | 4,085 | 4,155 | 4,085 | 4,150 | 600 | 4,150 |
| 2024-03-29 | 4,075 | 4,075 | 4,075 | 4,075 | 200 | 4,075 |
| 2024-03-28 | 4,025 | 4,135 | 4,025 | 4,075 | 800 | 4,075 |
| 2024-03-27 | 4,270 | 4,270 | 4,200 | 4,200 | 300 | 4,200 |
| 2024-03-26 | 4,275 | 4,275 | 4,260 | 4,265 | 1,000 | 4,265 |
| 2024-03-25 | 4,240 | 4,240 | 4,200 | 4,205 | 600 | 4,205 |
| 2024-03-22 | 4,315 | 4,315 | 4,235 | 4,235 | 1,500 | 4,235 |
| 2024-03-21 | 4,300 | 4,300 | 4,220 | 4,265 | 2,000 | 4,265 |
| 2024-03-19 | 4,135 | 4,230 | 4,115 | 4,230 | 1,100 | 4,230 |
| 2024-03-18 | 4,150 | 4,160 | 4,110 | 4,125 | 900 | 4,125 |
| 2024-03-15 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-03-14 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 2024-03-13 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-03-12 | 4,045 | 4,100 | 4,000 | 4,100 | 1,200 | 4,100 |
| 2024-03-11 | 4,100 | 4,115 | 4,040 | 4,040 | 1,600 | 4,040 |
| 2024-03-08 | 4,145 | 4,145 | 4,080 | 4,125 | 1,000 | 4,125 |
| 2024-03-07 | 4,185 | 4,185 | 4,135 | 4,140 | 1,100 | 4,140 |
| 2024-03-06 | 4,165 | 4,165 | 4,070 | 4,130 | 3,000 | 4,130 |
| 2024-03-05 | 4,060 | 4,150 | 4,055 | 4,150 | 6,000 | 4,150 |
| 2024-03-04 | 4,090 | 4,090 | 4,020 | 4,020 | 1,300 | 4,020 |
| 2024-03-01 | 4,080 | 4,080 | 4,075 | 4,075 | 900 | 4,075 |
| 2024-02-29 | 4,070 | 4,135 | 4,070 | 4,080 | 1,900 | 4,080 |
| 2024-02-28 | 4,100 | 4,120 | 4,090 | 4,090 | 400 | 4,090 |
| 2024-02-27 | 4,125 | 4,125 | 4,065 | 4,100 | 1,300 | 4,100 |
| 2024-02-26 | 4,125 | 4,125 | 4,070 | 4,070 | 400 | 4,070 |
| 2024-02-22 | 4,115 | 4,115 | 4,080 | 4,080 | 200 | 4,080 |
| 2024-02-21 | 4,190 | 4,190 | 4,115 | 4,115 | 1,600 | 4,115 |
| 2024-02-20 | 4,100 | 4,150 | 4,080 | 4,120 | 2,400 | 4,120 |
| 2024-02-19 | 3,970 | 4,000 | 3,940 | 3,975 | 2,800 | 3,975 |
| 2024-02-16 | 3,935 | 3,970 | 3,900 | 3,970 | 3,500 | 3,970 |
| 2024-02-15 | 4,065 | 4,065 | 3,980 | 4,005 | 1,700 | 4,005 |
| 2024-02-14 | 4,195 | 4,195 | 4,140 | 4,140 | 1,600 | 4,140 |
| 2024-02-13 | 4,130 | 4,190 | 4,130 | 4,165 | 2,100 | 4,165 |
| 2024-02-09 | 4,045 | 4,115 | 4,015 | 4,115 | 2,100 | 4,115 |
| 2024-02-08 | 4,050 | 4,070 | 4,040 | 4,045 | 1,900 | 4,045 |
| 2024-02-07 | 4,055 | 4,055 | 4,055 | 4,055 | 300 | 4,055 |
| 2024-02-06 | 4,080 | 4,100 | 4,055 | 4,055 | 1,500 | 4,055 |
| 2024-02-05 | 4,145 | 4,145 | 4,080 | 4,080 | 1,500 | 4,080 |
| 2024-02-02 | 4,170 | 4,190 | 4,100 | 4,135 | 3,800 | 4,135 |
| 2024-02-01 | 4,190 | 4,190 | 4,125 | 4,125 | 2,000 | 4,125 |
| 2024-01-31 | 4,295 | 4,295 | 4,160 | 4,210 | 5,100 | 4,210 |
| 2024-01-30 | 4,670 | 4,670 | 4,175 | 4,225 | 20,000 | 4,225 |
| 2024-01-29 | 4,190 | 4,480 | 4,165 | 4,460 | 14,700 | 4,460 |
| 2024-01-26 | 4,040 | 4,185 | 4,010 | 4,185 | 4,700 | 4,185 |
| 2024-01-25 | 4,145 | 4,160 | 3,950 | 4,040 | 12,400 | 4,040 |
| 2024-01-24 | 4,275 | 4,545 | 4,160 | 4,270 | 56,900 | 4,270 |
| 2024-01-23 | 4,270 | 4,270 | 4,270 | 4,270 | 3,500 | 4,270 |
| 2024-01-22 | 3,555 | 3,575 | 3,500 | 3,570 | 2,700 | 3,570 |
| 2024-01-19 | 3,475 | 3,500 | 3,475 | 3,500 | 1,600 | 3,500 |
| 2024-01-18 | 3,490 | 3,490 | 3,475 | 3,475 | 200 | 3,475 |
| 2024-01-17 | 3,490 | 3,490 | 3,470 | 3,470 | 500 | 3,470 |
| 2024-01-16 | 3,490 | 3,490 | 3,455 | 3,455 | 400 | 3,455 |
| 2024-01-15 | 3,435 | 3,490 | 3,435 | 3,490 | 300 | 3,490 |
| 2024-01-12 | 3,480 | 3,480 | 3,440 | 3,455 | 500 | 3,455 |
| 2024-01-11 | 3,540 | 3,540 | 3,470 | 3,480 | 2,100 | 3,480 |
| 2024-01-10 | 3,520 | 3,520 | 3,495 | 3,495 | 800 | 3,495 |
| 2024-01-09 | 3,450 | 3,500 | 3,400 | 3,500 | 700 | 3,500 |
| 2024-01-05 | 3,500 | 3,500 | 3,380 | 3,400 | 2,500 | 3,400 |
| 2024-01-04 | 3,470 | 3,490 | 3,415 | 3,480 | 2,200 | 3,480 |
分割・併合履歴 ： なし
