6307 サンセイ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 362 | 363 | 355 | 362 | 43,700 | 362 |
| 2025-04-03 | 367 | 369 | 361 | 365 | 15,200 | 365 |
| 2025-04-02 | 372 | 373 | 370 | 372 | 7,400 | 372 |
| 2025-04-01 | 379 | 379 | 373 | 376 | 4,000 | 376 |
| 2025-03-31 | 383 | 384 | 375 | 376 | 45,900 | 376 |
| 2025-03-28 | 383 | 393 | 383 | 386 | 28,200 | 386 |
| 2025-03-27 | 401 | 455 | 393 | 394 | 304,400 | 394 |
| 2025-03-26 | 400 | 400 | 394 | 400 | 4,000 | 400 |
| 2025-03-25 | 399 | 401 | 393 | 401 | 33,200 | 401 |
| 2025-03-24 | 397 | 397 | 394 | 396 | 6,300 | 396 |
| 2025-03-21 | 395 | 399 | 394 | 397 | 23,300 | 397 |
| 2025-03-19 | 394 | 396 | 394 | 395 | 9,400 | 395 |
| 2025-03-18 | 394 | 394 | 393 | 394 | 2,700 | 394 |
| 2025-03-17 | 394 | 395 | 392 | 394 | 7,200 | 394 |
| 2025-03-14 | 390 | 394 | 390 | 391 | 6,800 | 391 |
| 2025-03-13 | 393 | 393 | 390 | 390 | 10,500 | 390 |
| 2025-03-12 | 387 | 390 | 387 | 390 | 500 | 390 |
| 2025-03-11 | 390 | 392 | 387 | 388 | 9,800 | 388 |
| 2025-03-10 | 389 | 390 | 389 | 390 | 500 | 390 |
| 2025-03-07 | 387 | 390 | 387 | 390 | 400 | 390 |
| 2025-03-06 | 387 | 392 | 387 | 389 | 1,600 | 389 |
| 2025-03-05 | 389 | 389 | 388 | 389 | 900 | 389 |
| 2025-03-04 | 390 | 390 | 388 | 389 | 1,500 | 389 |
| 2025-03-03 | 392 | 392 | 389 | 389 | 7,700 | 389 |
| 2025-02-28 | 390 | 391 | 390 | 390 | 3,700 | 390 |
| 2025-02-27 | 391 | 391 | 390 | 390 | 1,200 | 390 |
| 2025-02-26 | 385 | 390 | 385 | 390 | 2,200 | 390 |
| 2025-02-25 | 384 | 389 | 384 | 389 | 5,600 | 389 |
| 2025-02-21 | 388 | 388 | 385 | 385 | 3,800 | 385 |
| 2025-02-20 | 388 | 391 | 388 | 388 | 2,600 | 388 |
| 2025-02-19 | 388 | 388 | 386 | 387 | 700 | 387 |
| 2025-02-18 | 388 | 390 | 388 | 388 | 2,500 | 388 |
| 2025-02-17 | 395 | 395 | 386 | 389 | 8,200 | 389 |
| 2025-02-14 | 389 | 396 | 389 | 392 | 6,500 | 392 |
| 2025-02-13 | 387 | 393 | 387 | 388 | 3,200 | 388 |
| 2025-02-12 | 389 | 389 | 387 | 387 | 1,200 | 387 |
| 2025-02-10 | 386 | 390 | 383 | 385 | 2,200 | 385 |
| 2025-02-07 | 384 | 394 | 384 | 387 | 7,300 | 387 |
| 2025-02-06 | 386 | 389 | 386 | 388 | 2,000 | 388 |
| 2025-02-05 | 383 | 393 | 377 | 387 | 5,100 | 387 |
| 2025-02-04 | 383 | 387 | 383 | 383 | 1,300 | 383 |
| 2025-02-03 | 378 | 392 | 377 | 381 | 10,300 | 381 |
| 2025-01-31 | 381 | 386 | 379 | 381 | 12,100 | 381 |
| 2025-01-30 | 385 | 388 | 385 | 388 | 1,600 | 388 |
| 2025-01-29 | 389 | 389 | 383 | 386 | 2,100 | 386 |
| 2025-01-28 | 385 | 391 | 384 | 389 | 5,700 | 389 |
| 2025-01-27 | 386 | 386 | 383 | 385 | 900 | 385 |
| 2025-01-24 | 387 | 388 | 383 | 383 | 4,200 | 383 |
| 2025-01-23 | 382 | 384 | 382 | 383 | 1,700 | 383 |
| 2025-01-22 | 382 | 385 | 380 | 384 | 3,600 | 384 |
| 2025-01-21 | 386 | 386 | 374 | 380 | 8,600 | 380 |
| 2025-01-20 | 378 | 380 | 376 | 380 | 6,400 | 380 |
| 2025-01-17 | 378 | 380 | 375 | 375 | 1,600 | 375 |
| 2025-01-16 | 382 | 382 | 380 | 381 | 6,700 | 381 |
| 2025-01-15 | 383 | 383 | 379 | 380 | 6,300 | 380 |
| 2025-01-14 | 386 | 386 | 380 | 382 | 6,500 | 382 |
| 2025-01-10 | 388 | 390 | 384 | 387 | 5,000 | 387 |
| 2025-01-09 | 388 | 388 | 383 | 383 | 9,900 | 383 |
| 2025-01-08 | 384 | 393 | 383 | 388 | 20,900 | 388 |
| 2025-01-07 | 382 | 388 | 382 | 383 | 15,400 | 383 |
| 2025-01-06 | 371 | 378 | 371 | 376 | 8,700 | 376 |
分割・併合履歴 ： なし