6307 サンセイ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-023603653603623,000362
2023-06-013643693603672,200367
2023-05-313673673603647,900364
2023-05-303683683603677,100367
2023-05-293693743683686,100368
2023-05-263693753673672,900367
2023-05-253703783663724,500372
2023-05-2437137937137611,800376
2023-05-2337637836637553,200375
2023-05-2235636835636527,100365
2023-05-1935636234735619,600356
2023-05-1835635634335032,100350
2023-05-1736137334835046,000350
2023-05-1636437936036731,800367
2023-05-1537938137537914,000379
2023-05-1237138036737620,900376
2023-05-113693703663683,300368
2023-05-103683693653668,100366
2023-05-093683693683693,100369
2023-05-083663673643673,400367
2023-05-023703703683686,900368
2023-05-0137337336636612,300366
2023-04-283723743643736,100373
2023-04-273703723663705,900370
2023-04-263703713673714,400371
2023-04-253773773683724,100372
2023-04-243713773713734,700373
2023-04-2137537536837011,300370
2023-04-203803823743755,800375
2023-04-1937638136938031,200380
2023-04-1837138037037218,200372
2023-04-1737537536637521,000375
2023-04-1437737836837522,700375
2023-04-1337438036937713,400377
2023-04-1236937436737425,400374
2023-04-113563643563649,800364
2023-04-1035036035035611,100356
2023-04-0736337135035028,400350
2023-04-063633693613669,800366
2023-04-053643663633662,200366
2023-04-0436837436136922,800369
2023-04-0336837135836810,700368
2023-03-313673683663671,400367
2023-03-303673683613646,900364
2023-03-2938038436737318,200373
2023-03-2838339537538347,400383
2023-03-2737938337538323,100383
2023-03-243743753733743,900374
2023-03-233733743663726,500372
2023-03-223713743713744,000374
2023-03-2037237336136812,700368
2023-03-173713733663726,900372
2023-03-163633693603663,700366
2023-03-153643733633734,900373
2023-03-1437437435536243,300362
2023-03-1337537637037421,000374
2023-03-1038238237637725,800377
2023-03-0937738137538110,600381
2023-03-0837237837137610,600376
2023-03-073723763693728,300372
2023-03-0637737837437640,800376
2023-03-0337737937437518,100375
2023-03-0237338037237727,600377
2023-03-0137337336837312,900373
2023-02-2838038036236874,400368
2023-02-273583583533589,000358
2023-02-243563583513519,000351
2023-02-2235536035135616,100356
2023-02-2136036135535913,400359
2023-02-2035136435136041,900360
2023-02-1735035834735529,600355
2023-02-1634535334535220,800352
2023-02-153423473413456,300345
2023-02-143443443383417,800341
2023-02-1335035033934314,500343
2023-02-1035535534934914,700349
2023-02-0935035535035311,100353
2023-02-0834735334435324,200353
2023-02-0733535233434978,800349
2023-02-0632933632433365,500333
2023-02-0331932131932125,200321
2023-02-0232232331931911,100319
2023-02-013183213183218,700321
2023-01-3132132131731781,900317
2023-01-3031932431832027,900320
2023-01-2731632231532033,500320
2023-01-263153173143157,500315
2023-01-253173173133159,200315
2023-01-2431531730931651,800316
2023-01-2330731730631443,500314
2023-01-2030530730530620,600306
2023-01-193053063043055,900305
2023-01-183043073043057,900305
2023-01-173053053043057,100305
2023-01-1630630930530511,300305
2023-01-1330430630430512,000305
2023-01-1230531130330424,600304
2023-01-1130431030430525,500305
2023-01-103053063043045,300304
2023-01-0630530730430518,900305
2023-01-053023053023053,000305
2023-01-0430230630030421,500304

分割・併合履歴 : なし