6307 サンセイ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2024-11-20 | 370 | 371 | 370 | 371 | 1,200 | 371 |
| 2024-11-19 | 367 | 369 | 367 | 368 | 400 | 368 |
| 2024-11-18 | 371 | 371 | 370 | 370 | 300 | 370 |
| 2024-11-15 | 369 | 373 | 367 | 373 | 1,100 | 373 |
| 2024-11-14 | 368 | 369 | 368 | 369 | 600 | 369 |
| 2024-11-13 | 374 | 375 | 374 | 374 | 600 | 374 |
| 2024-11-12 | 370 | 373 | 370 | 373 | 400 | 373 |
| 2024-11-11 | 374 | 376 | 370 | 371 | 1,100 | 371 |
| 2024-11-08 | 374 | 378 | 362 | 369 | 5,200 | 369 |
| 2024-11-07 | 366 | 371 | 366 | 371 | 4,000 | 371 |
| 2024-11-06 | 373 | 373 | 360 | 368 | 5,600 | 368 |
| 2024-11-05 | 380 | 380 | 374 | 380 | 6,100 | 380 |
| 2024-11-01 | 379 | 379 | 378 | 379 | 3,000 | 379 |
| 2024-10-31 | 377 | 378 | 377 | 378 | 1,200 | 378 |
| 2024-10-30 | 376 | 377 | 376 | 377 | 700 | 377 |
| 2024-10-29 | 371 | 374 | 371 | 374 | 1,100 | 374 |
| 2024-10-28 | 368 | 369 | 368 | 369 | 700 | 369 |
| 2024-10-25 | 373 | 373 | 366 | 368 | 7,200 | 368 |
| 2024-10-24 | 378 | 378 | 373 | 373 | 1,800 | 373 |
| 2024-10-23 | 379 | 379 | 375 | 378 | 4,000 | 378 |
| 2024-10-22 | 382 | 382 | 378 | 378 | 3,200 | 378 |
| 2024-10-21 | 380 | 384 | 377 | 377 | 6,900 | 377 |
| 2024-10-18 | 383 | 383 | 375 | 379 | 11,400 | 379 |
| 2024-10-17 | 382 | 382 | 378 | 380 | 6,000 | 380 |
| 2024-10-16 | 382 | 385 | 378 | 384 | 10,100 | 384 |
| 2024-10-15 | 383 | 385 | 380 | 382 | 14,300 | 382 |
| 2024-10-11 | 383 | 383 | 376 | 380 | 8,700 | 380 |
| 2024-10-10 | 385 | 385 | 379 | 383 | 9,700 | 383 |
| 2024-10-09 | 384 | 384 | 373 | 382 | 3,600 | 382 |
| 2024-10-08 | 382 | 384 | 375 | 384 | 3,100 | 384 |
| 2024-10-07 | 382 | 387 | 381 | 382 | 1,600 | 382 |
| 2024-10-04 | 385 | 387 | 382 | 385 | 2,100 | 385 |
| 2024-10-03 | 386 | 386 | 382 | 385 | 900 | 385 |
| 2024-10-02 | 383 | 387 | 382 | 386 | 4,200 | 386 |
| 2024-10-01 | 385 | 392 | 382 | 384 | 6,700 | 384 |
| 2024-09-30 | 389 | 389 | 383 | 384 | 3,000 | 384 |
| 2024-09-27 | 394 | 394 | 385 | 391 | 4,900 | 391 |
| 2024-09-26 | 390 | 394 | 387 | 394 | 7,900 | 394 |
| 2024-09-25 | 393 | 395 | 387 | 390 | 12,000 | 390 |
| 2024-09-24 | 395 | 395 | 385 | 388 | 19,300 | 388 |
| 2024-09-20 | 388 | 395 | 375 | 391 | 20,400 | 391 |
| 2024-09-19 | 386 | 389 | 380 | 384 | 2,800 | 384 |
| 2024-09-18 | 381 | 384 | 381 | 384 | 2,700 | 384 |
| 2024-09-17 | 383 | 385 | 378 | 381 | 10,300 | 381 |
| 2024-09-13 | 388 | 388 | 380 | 382 | 2,700 | 382 |
| 2024-09-12 | 387 | 387 | 381 | 385 | 11,100 | 385 |
| 2024-09-11 | 373 | 386 | 373 | 382 | 10,300 | 382 |
| 2024-09-10 | 372 | 399 | 368 | 383 | 19,000 | 383 |
| 2024-09-09 | 381 | 449 | 369 | 371 | 128,100 | 371 |
| 2024-09-06 | 372 | 381 | 372 | 380 | 15,600 | 380 |
| 2024-09-05 | 380 | 387 | 372 | 383 | 7,200 | 383 |
| 2024-09-04 | 384 | 386 | 379 | 383 | 7,200 | 383 |
| 2024-09-03 | 387 | 387 | 383 | 386 | 4,500 | 386 |
| 2024-09-02 | 387 | 388 | 371 | 387 | 7,500 | 387 |
| 2024-08-30 | 379 | 389 | 375 | 386 | 16,500 | 386 |
| 2024-08-29 | 380 | 385 | 375 | 385 | 15,700 | 385 |
| 2024-08-28 | 370 | 379 | 368 | 379 | 13,500 | 379 |
| 2024-08-27 | 368 | 379 | 367 | 377 | 16,300 | 377 |
| 2024-08-26 | 373 | 374 | 368 | 374 | 700 | 374 |
| 2024-08-23 | 372 | 374 | 368 | 373 | 2,700 | 373 |
| 2024-08-22 | 367 | 371 | 367 | 369 | 2,800 | 369 |
| 2024-08-21 | 367 | 367 | 366 | 367 | 2,100 | 367 |
| 2024-08-20 | 367 | 367 | 367 | 367 | 1,300 | 367 |
| 2024-08-19 | 369 | 370 | 365 | 367 | 3,300 | 367 |
| 2024-08-16 | 370 | 373 | 367 | 369 | 3,600 | 369 |
| 2024-08-15 | 370 | 372 | 367 | 370 | 2,200 | 370 |
| 2024-08-14 | 361 | 370 | 361 | 370 | 2,800 | 370 |
| 2024-08-13 | 367 | 368 | 362 | 364 | 2,300 | 364 |
| 2024-08-09 | 358 | 362 | 357 | 362 | 2,500 | 362 |
| 2024-08-08 | 356 | 367 | 350 | 358 | 3,200 | 358 |
| 2024-08-07 | 341 | 365 | 341 | 358 | 4,100 | 358 |
| 2024-08-06 | 396 | 396 | 341 | 347 | 74,400 | 347 |
| 2024-08-05 | 375 | 375 | 333 | 340 | 102,600 | 340 |
| 2024-08-02 | 386 | 393 | 385 | 387 | 16,400 | 387 |
| 2024-08-01 | 397 | 397 | 390 | 392 | 4,800 | 392 |
| 2024-07-31 | 395 | 398 | 390 | 395 | 13,200 | 395 |
| 2024-07-30 | 390 | 395 | 389 | 394 | 4,900 | 394 |
| 2024-07-29 | 389 | 390 | 388 | 390 | 7,200 | 390 |
| 2024-07-26 | 389 | 391 | 386 | 389 | 18,900 | 389 |
| 2024-07-25 | 386 | 391 | 377 | 389 | 14,200 | 389 |
| 2024-07-24 | 399 | 399 | 391 | 394 | 6,100 | 394 |
| 2024-07-23 | 390 | 402 | 390 | 394 | 10,900 | 394 |
| 2024-07-22 | 401 | 401 | 385 | 391 | 50,400 | 391 |
| 2024-07-19 | 397 | 399 | 396 | 398 | 3,600 | 398 |
| 2024-07-18 | 400 | 400 | 397 | 398 | 2,100 | 398 |
| 2024-07-17 | 400 | 402 | 399 | 400 | 6,300 | 400 |
| 2024-07-16 | 402 | 402 | 398 | 401 | 2,600 | 401 |
| 2024-07-12 | 402 | 402 | 401 | 402 | 2,600 | 402 |
| 2024-07-11 | 403 | 403 | 400 | 402 | 3,500 | 402 |
| 2024-07-10 | 400 | 402 | 398 | 402 | 4,300 | 402 |
| 2024-07-09 | 404 | 404 | 400 | 402 | 13,500 | 402 |
| 2024-07-08 | 402 | 404 | 400 | 404 | 3,800 | 404 |
| 2024-07-05 | 400 | 404 | 400 | 402 | 5,700 | 402 |
| 2024-07-04 | 400 | 402 | 399 | 399 | 6,000 | 399 |
| 2024-07-03 | 402 | 402 | 400 | 401 | 33,900 | 401 |
| 2024-07-02 | 401 | 402 | 400 | 402 | 10,000 | 402 |
| 2024-07-01 | 401 | 402 | 399 | 402 | 4,500 | 402 |
| 2024-06-28 | 402 | 403 | 402 | 402 | 1,600 | 402 |
| 2024-06-27 | 402 | 403 | 400 | 403 | 4,500 | 403 |
| 2024-06-26 | 403 | 403 | 402 | 403 | 1,400 | 403 |
| 2024-06-25 | 403 | 404 | 400 | 403 | 3,800 | 403 |
| 2024-06-24 | 407 | 407 | 399 | 403 | 2,500 | 403 |
| 2024-06-21 | 400 | 406 | 399 | 405 | 32,100 | 405 |
| 2024-06-20 | 406 | 406 | 400 | 404 | 3,900 | 404 |
| 2024-06-19 | 403 | 405 | 403 | 405 | 600 | 405 |
| 2024-06-18 | 402 | 405 | 397 | 405 | 3,500 | 405 |
| 2024-06-17 | 414 | 414 | 401 | 402 | 9,200 | 402 |
| 2024-06-14 | 405 | 409 | 405 | 409 | 600 | 409 |
| 2024-06-13 | 406 | 411 | 405 | 407 | 2,400 | 407 |
| 2024-06-12 | 409 | 411 | 405 | 407 | 11,700 | 407 |
| 2024-06-11 | 403 | 407 | 402 | 407 | 7,200 | 407 |
| 2024-06-10 | 400 | 405 | 397 | 401 | 5,300 | 401 |
| 2024-06-07 | 403 | 403 | 395 | 402 | 4,700 | 402 |
| 2024-06-06 | 402 | 404 | 398 | 404 | 2,800 | 404 |
| 2024-06-05 | 405 | 410 | 403 | 403 | 4,200 | 403 |
| 2024-06-04 | 402 | 405 | 400 | 405 | 900 | 405 |
| 2024-06-03 | 404 | 405 | 402 | 404 | 1,700 | 404 |
| 2024-05-31 | 403 | 405 | 395 | 404 | 5,400 | 404 |
| 2024-05-30 | 397 | 404 | 392 | 403 | 6,000 | 403 |
| 2024-05-29 | 403 | 408 | 395 | 405 | 42,300 | 405 |
| 2024-05-28 | 412 | 414 | 403 | 404 | 8,200 | 404 |
| 2024-05-27 | 418 | 418 | 391 | 408 | 47,400 | 408 |
| 2024-05-24 | 381 | 386 | 381 | 386 | 2,200 | 386 |
| 2024-05-23 | 386 | 387 | 383 | 384 | 4,500 | 384 |
| 2024-05-22 | 385 | 388 | 381 | 388 | 5,800 | 388 |
| 2024-05-21 | 392 | 392 | 380 | 388 | 41,300 | 388 |
| 2024-05-20 | 389 | 389 | 382 | 387 | 10,700 | 387 |
| 2024-05-17 | 384 | 388 | 384 | 387 | 7,300 | 387 |
| 2024-05-16 | 395 | 395 | 375 | 387 | 67,600 | 387 |
| 2024-05-15 | 410 | 412 | 397 | 403 | 53,000 | 403 |
| 2024-05-14 | 410 | 410 | 407 | 408 | 2,000 | 408 |
| 2024-05-13 | 407 | 410 | 404 | 408 | 13,300 | 408 |
| 2024-05-10 | 405 | 407 | 403 | 406 | 3,400 | 406 |
| 2024-05-09 | 407 | 407 | 400 | 405 | 10,800 | 405 |
| 2024-05-08 | 406 | 407 | 404 | 406 | 2,700 | 406 |
| 2024-05-07 | 404 | 407 | 404 | 405 | 1,600 | 405 |
| 2024-05-02 | 406 | 407 | 400 | 406 | 2,100 | 406 |
| 2024-05-01 | 406 | 408 | 405 | 408 | 4,700 | 408 |
| 2024-04-30 | 401 | 407 | 401 | 406 | 11,000 | 406 |
| 2024-04-26 | 400 | 402 | 398 | 401 | 49,900 | 401 |
| 2024-04-25 | 401 | 401 | 392 | 399 | 9,300 | 399 |
| 2024-04-24 | 400 | 402 | 400 | 401 | 1,100 | 401 |
| 2024-04-23 | 403 | 403 | 400 | 401 | 5,300 | 401 |
| 2024-04-22 | 402 | 404 | 385 | 400 | 51,900 | 400 |
| 2024-04-19 | 406 | 406 | 395 | 402 | 13,900 | 402 |
| 2024-04-18 | 405 | 406 | 401 | 406 | 2,600 | 406 |
| 2024-04-17 | 407 | 410 | 398 | 405 | 23,700 | 405 |
| 2024-04-16 | 408 | 411 | 403 | 403 | 8,700 | 403 |
| 2024-04-15 | 411 | 412 | 406 | 411 | 7,200 | 411 |
| 2024-04-12 | 414 | 415 | 410 | 410 | 9,500 | 410 |
| 2024-04-11 | 413 | 415 | 410 | 413 | 6,600 | 413 |
| 2024-04-10 | 413 | 414 | 405 | 413 | 8,700 | 413 |
| 2024-04-09 | 409 | 414 | 405 | 413 | 11,200 | 413 |
| 2024-04-08 | 408 | 409 | 400 | 406 | 14,100 | 406 |
| 2024-04-05 | 405 | 410 | 400 | 407 | 6,200 | 407 |
| 2024-04-04 | 413 | 413 | 400 | 411 | 8,400 | 411 |
| 2024-04-03 | 412 | 414 | 405 | 413 | 8,800 | 413 |
| 2024-04-02 | 424 | 424 | 398 | 414 | 22,400 | 414 |
| 2024-04-01 | 420 | 423 | 414 | 421 | 38,600 | 421 |
| 2024-03-29 | 422 | 422 | 413 | 418 | 5,200 | 418 |
| 2024-03-28 | 422 | 423 | 415 | 421 | 10,100 | 421 |
| 2024-03-27 | 430 | 432 | 427 | 431 | 9,300 | 431 |
| 2024-03-26 | 432 | 432 | 425 | 430 | 16,000 | 430 |
| 2024-03-25 | 427 | 433 | 426 | 432 | 19,100 | 432 |
| 2024-03-22 | 429 | 429 | 425 | 427 | 9,500 | 427 |
| 2024-03-21 | 424 | 429 | 417 | 429 | 18,800 | 429 |
| 2024-03-19 | 420 | 427 | 418 | 421 | 15,800 | 421 |
| 2024-03-18 | 418 | 424 | 416 | 418 | 9,100 | 418 |
| 2024-03-15 | 415 | 416 | 410 | 416 | 9,900 | 416 |
| 2024-03-14 | 414 | 418 | 414 | 415 | 4,700 | 415 |
| 2024-03-13 | 420 | 422 | 413 | 415 | 2,400 | 415 |
| 2024-03-12 | 415 | 422 | 412 | 420 | 13,100 | 420 |
| 2024-03-11 | 412 | 423 | 412 | 415 | 8,100 | 415 |
| 2024-03-08 | 424 | 430 | 424 | 426 | 6,400 | 426 |
| 2024-03-07 | 422 | 427 | 420 | 425 | 4,800 | 425 |
| 2024-03-06 | 417 | 427 | 415 | 422 | 8,600 | 422 |
| 2024-03-05 | 421 | 425 | 412 | 415 | 9,300 | 415 |
| 2024-03-04 | 430 | 432 | 420 | 420 | 16,100 | 420 |
| 2024-03-01 | 431 | 440 | 427 | 433 | 26,800 | 433 |
| 2024-02-29 | 439 | 439 | 426 | 430 | 13,700 | 430 |
| 2024-02-28 | 420 | 441 | 420 | 439 | 32,200 | 439 |
| 2024-02-27 | 419 | 423 | 413 | 420 | 16,200 | 420 |
| 2024-02-26 | 407 | 418 | 407 | 415 | 17,300 | 415 |
| 2024-02-22 | 406 | 410 | 400 | 407 | 11,700 | 407 |
| 2024-02-21 | 403 | 408 | 403 | 405 | 6,700 | 405 |
| 2024-02-20 | 409 | 413 | 405 | 405 | 13,600 | 405 |
| 2024-02-19 | 408 | 412 | 404 | 410 | 7,000 | 410 |
| 2024-02-16 | 405 | 412 | 401 | 403 | 7,500 | 403 |
| 2024-02-15 | 400 | 419 | 400 | 405 | 45,800 | 405 |
| 2024-02-14 | 395 | 402 | 395 | 396 | 7,600 | 396 |
| 2024-02-13 | 406 | 406 | 396 | 402 | 13,800 | 402 |
| 2024-02-09 | 404 | 407 | 399 | 406 | 6,900 | 406 |
| 2024-02-08 | 391 | 401 | 391 | 396 | 12,700 | 396 |
| 2024-02-07 | 404 | 405 | 387 | 389 | 51,000 | 389 |
| 2024-02-06 | 417 | 417 | 403 | 403 | 13,800 | 403 |
| 2024-02-05 | 420 | 420 | 409 | 414 | 21,200 | 414 |
| 2024-02-02 | 418 | 427 | 418 | 423 | 18,700 | 423 |
| 2024-02-01 | 418 | 420 | 415 | 419 | 12,900 | 419 |
| 2024-01-31 | 420 | 422 | 413 | 417 | 17,800 | 417 |
| 2024-01-30 | 418 | 422 | 417 | 417 | 16,900 | 417 |
| 2024-01-29 | 419 | 419 | 412 | 417 | 17,200 | 417 |
| 2024-01-26 | 424 | 424 | 409 | 411 | 29,800 | 411 |
| 2024-01-25 | 429 | 431 | 416 | 425 | 47,900 | 425 |
| 2024-01-24 | 426 | 441 | 422 | 434 | 70,400 | 434 |
| 2024-01-23 | 408 | 473 | 405 | 437 | 509,000 | 437 |
| 2024-01-22 | 398 | 407 | 395 | 404 | 70,000 | 404 |
| 2024-01-19 | 389 | 398 | 386 | 394 | 99,400 | 394 |
| 2024-01-18 | 383 | 388 | 381 | 385 | 21,200 | 385 |
| 2024-01-17 | 379 | 383 | 377 | 380 | 13,500 | 380 |
| 2024-01-16 | 378 | 383 | 377 | 378 | 9,400 | 378 |
| 2024-01-15 | 376 | 383 | 376 | 378 | 12,300 | 378 |
| 2024-01-12 | 378 | 379 | 374 | 377 | 11,700 | 377 |
| 2024-01-11 | 379 | 381 | 375 | 379 | 5,800 | 379 |
| 2024-01-10 | 378 | 383 | 373 | 378 | 26,900 | 378 |
| 2024-01-09 | 376 | 380 | 372 | 380 | 20,100 | 380 |
| 2024-01-05 | 377 | 380 | 372 | 375 | 17,900 | 375 |
| 2024-01-04 | 373 | 390 | 372 | 377 | 57,200 | 377 |
分割・併合履歴 ： なし
