6230 SANEI(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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,993 | 1,998 | 1,992 | 1,992 | 1,200 | 1,992 |
| 2025-05-19 | 1,995 | 1,995 | 1,980 | 1,994 | 1,600 | 1,994 |
| 2025-05-16 | 1,985 | 1,992 | 1,969 | 1,969 | 2,100 | 1,969 |
| 2025-05-15 | 1,981 | 1,981 | 1,980 | 1,981 | 300 | 1,981 |
| 2025-05-14 | 1,977 | 1,977 | 1,966 | 1,968 | 700 | 1,968 |
| 2025-05-13 | 1,982 | 1,982 | 1,971 | 1,971 | 2,100 | 1,971 |
| 2025-05-12 | 1,976 | 1,976 | 1,951 | 1,971 | 1,900 | 1,971 |
| 2025-05-09 | 1,970 | 1,970 | 1,947 | 1,966 | 1,900 | 1,966 |
| 2025-05-08 | 1,932 | 1,950 | 1,932 | 1,941 | 1,300 | 1,941 |
| 2025-05-07 | 2,030 | 2,039 | 1,906 | 1,930 | 12,800 | 1,930 |
| 2025-05-02 | 1,940 | 2,005 | 1,940 | 2,005 | 10,400 | 2,005 |
| 2025-05-01 | 1,919 | 1,932 | 1,894 | 1,932 | 1,400 | 1,932 |
| 2025-04-30 | 1,890 | 1,915 | 1,890 | 1,892 | 800 | 1,892 |
| 2025-04-28 | 1,889 | 1,890 | 1,879 | 1,890 | 600 | 1,890 |
| 2025-04-25 | 1,888 | 1,888 | 1,838 | 1,850 | 1,300 | 1,850 |
| 2025-04-24 | 1,831 | 1,831 | 1,831 | 1,831 | 200 | 1,831 |
| 2025-04-23 | 1,875 | 1,875 | 1,835 | 1,835 | 1,000 | 1,835 |
| 2025-04-22 | 1,852 | 1,854 | 1,835 | 1,835 | 1,900 | 1,835 |
| 2025-04-21 | 1,853 | 1,853 | 1,820 | 1,821 | 2,200 | 1,821 |
| 2025-04-18 | 1,827 | 1,851 | 1,821 | 1,821 | 2,100 | 1,821 |
| 2025-04-17 | 1,810 | 1,822 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2025-04-16 | 1,840 | 1,884 | 1,805 | 1,805 | 2,500 | 1,805 |
| 2025-04-15 | 1,840 | 1,840 | 1,805 | 1,805 | 700 | 1,805 |
| 2025-04-14 | 1,840 | 1,840 | 1,820 | 1,820 | 800 | 1,820 |
| 2025-04-11 | 1,872 | 1,872 | 1,821 | 1,840 | 2,200 | 1,840 |
| 2025-04-10 | 1,899 | 1,899 | 1,832 | 1,832 | 1,300 | 1,832 |
| 2025-04-09 | 1,819 | 1,819 | 1,745 | 1,799 | 1,400 | 1,799 |
| 2025-04-08 | 1,710 | 1,805 | 1,697 | 1,779 | 2,500 | 1,779 |
| 2025-04-07 | 1,730 | 1,730 | 1,670 | 1,680 | 5,200 | 1,680 |
| 2025-04-04 | 1,805 | 1,852 | 1,769 | 1,842 | 4,000 | 1,842 |
| 2025-04-03 | 1,870 | 1,870 | 1,845 | 1,845 | 2,300 | 1,845 |
| 2025-04-02 | 1,904 | 1,904 | 1,870 | 1,871 | 1,900 | 1,871 |
| 2025-04-01 | 1,930 | 1,930 | 1,856 | 1,887 | 2,300 | 1,887 |
| 2025-03-31 | 1,950 | 1,950 | 1,920 | 1,923 | 2,100 | 1,923 |
| 2025-03-28 | 1,965 | 1,965 | 1,964 | 1,964 | 300 | 1,964 |
| 2025-03-27 | 1,977 | 1,988 | 1,970 | 1,987 | 2,000 | 1,987 |
| 2025-03-26 | 1,993 | 1,993 | 1,985 | 1,988 | 1,100 | 1,988 |
| 2025-03-25 | 1,983 | 2,000 | 1,983 | 1,986 | 3,200 | 1,986 |
| 2025-03-24 | 2,000 | 2,000 | 1,985 | 1,985 | 1,400 | 1,985 |
| 2025-03-21 | 1,976 | 1,990 | 1,938 | 1,990 | 2,100 | 1,990 |
| 2025-03-19 | 1,964 | 1,990 | 1,964 | 1,976 | 3,800 | 1,976 |
| 2025-03-18 | 1,963 | 1,963 | 1,960 | 1,960 | 1,300 | 1,960 |
| 2025-03-17 | 1,941 | 1,956 | 1,941 | 1,956 | 700 | 1,956 |
| 2025-03-14 | - | - | - | 1,941 | - | 1,941 |
| 2025-03-13 | 1,954 | 1,956 | 1,941 | 1,941 | 1,000 | 1,941 |
| 2025-03-12 | 1,949 | 1,950 | 1,926 | 1,950 | 1,700 | 1,950 |
| 2025-03-11 | 1,947 | 1,947 | 1,947 | 1,947 | 1,300 | 1,947 |
| 2025-03-10 | 1,949 | 1,949 | 1,913 | 1,924 | 2,100 | 1,924 |
| 2025-03-07 | 1,919 | 1,944 | 1,916 | 1,944 | 5,400 | 1,944 |
| 2025-03-06 | 1,914 | 1,928 | 1,900 | 1,905 | 8,000 | 1,905 |
| 2025-03-05 | 1,924 | 1,924 | 1,891 | 1,891 | 4,800 | 1,891 |
| 2025-03-04 | 1,907 | 1,907 | 1,888 | 1,905 | 4,700 | 1,905 |
| 2025-03-03 | 1,908 | 1,908 | 1,870 | 1,890 | 4,900 | 1,890 |
| 2025-02-28 | 1,860 | 1,860 | 1,842 | 1,842 | 500 | 1,842 |
| 2025-02-27 | 1,857 | 1,862 | 1,837 | 1,862 | 800 | 1,862 |
| 2025-02-26 | 1,857 | 1,857 | 1,857 | 1,857 | 500 | 1,857 |
| 2025-02-25 | 1,872 | 1,874 | 1,831 | 1,851 | 2,100 | 1,851 |
| 2025-02-21 | 1,909 | 1,909 | 1,869 | 1,869 | 1,700 | 1,869 |
| 2025-02-20 | 1,898 | 1,915 | 1,864 | 1,886 | 2,800 | 1,886 |
| 2025-02-19 | 1,914 | 1,914 | 1,893 | 1,893 | 2,700 | 1,893 |
| 2025-02-18 | 1,880 | 1,907 | 1,872 | 1,907 | 3,100 | 1,907 |
| 2025-02-17 | 1,861 | 1,865 | 1,860 | 1,865 | 1,100 | 1,865 |
| 2025-02-14 | 1,867 | 1,867 | 1,860 | 1,861 | 500 | 1,861 |
| 2025-02-13 | 1,865 | 1,865 | 1,851 | 1,863 | 1,400 | 1,863 |
| 2025-02-12 | 1,858 | 1,858 | 1,845 | 1,848 | 2,200 | 1,848 |
| 2025-02-10 | 1,868 | 1,868 | 1,854 | 1,860 | 4,400 | 1,860 |
| 2025-02-07 | 1,837 | 1,868 | 1,837 | 1,863 | 1,600 | 1,863 |
| 2025-02-06 | 1,835 | 1,845 | 1,832 | 1,842 | 7,000 | 1,842 |
| 2025-02-05 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 | 1,829 |
| 2025-02-04 | 1,815 | 1,820 | 1,809 | 1,820 | 4,600 | 1,820 |
| 2025-02-03 | 1,819 | 1,819 | 1,805 | 1,805 | 2,800 | 1,805 |
| 2025-01-31 | 1,800 | 1,817 | 1,795 | 1,817 | 2,100 | 1,817 |
| 2025-01-30 | 1,805 | 1,807 | 1,794 | 1,800 | 900 | 1,800 |
| 2025-01-29 | 1,785 | 1,790 | 1,785 | 1,790 | 2,200 | 1,790 |
| 2025-01-28 | 1,810 | 1,810 | 1,788 | 1,805 | 3,500 | 1,805 |
| 2025-01-27 | 1,782 | 1,790 | 1,770 | 1,770 | 2,400 | 1,770 |
| 2025-01-24 | 1,777 | 1,780 | 1,777 | 1,780 | 400 | 1,780 |
| 2025-01-23 | 1,793 | 1,793 | 1,771 | 1,777 | 1,600 | 1,777 |
| 2025-01-22 | 1,780 | 1,788 | 1,771 | 1,788 | 3,500 | 1,788 |
| 2025-01-21 | 1,780 | 1,780 | 1,763 | 1,779 | 1,800 | 1,779 |
| 2025-01-20 | 1,774 | 1,778 | 1,755 | 1,778 | 3,900 | 1,778 |
| 2025-01-17 | 1,779 | 1,779 | 1,770 | 1,772 | 1,000 | 1,772 |
| 2025-01-16 | 1,779 | 1,779 | 1,779 | 1,779 | 400 | 1,779 |
| 2025-01-15 | 1,772 | 1,780 | 1,772 | 1,780 | 1,700 | 1,780 |
| 2025-01-14 | 1,779 | 1,779 | 1,769 | 1,769 | 1,400 | 1,769 |
| 2025-01-10 | 1,773 | 1,778 | 1,772 | 1,773 | 2,100 | 1,773 |
| 2025-01-09 | 1,772 | 1,774 | 1,768 | 1,768 | 1,500 | 1,768 |
| 2025-01-08 | 1,769 | 1,769 | 1,752 | 1,768 | 2,600 | 1,768 |
| 2025-01-07 | 1,767 | 1,777 | 1,760 | 1,760 | 1,700 | 1,760 |
| 2025-01-06 | 1,765 | 1,780 | 1,764 | 1,773 | 2,700 | 1,773 |
分割・併合履歴 ： [2024-09-27]1株→2株