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 |
---|---|---|---|---|---|---|
2023-06-02 | 360 | 365 | 360 | 362 | 3,000 | 362 |
2023-06-01 | 364 | 369 | 360 | 367 | 2,200 | 367 |
2023-05-31 | 367 | 367 | 360 | 364 | 7,900 | 364 |
2023-05-30 | 368 | 368 | 360 | 367 | 7,100 | 367 |
2023-05-29 | 369 | 374 | 368 | 368 | 6,100 | 368 |
2023-05-26 | 369 | 375 | 367 | 367 | 2,900 | 367 |
2023-05-25 | 370 | 378 | 366 | 372 | 4,500 | 372 |
2023-05-24 | 371 | 379 | 371 | 376 | 11,800 | 376 |
2023-05-23 | 376 | 378 | 366 | 375 | 53,200 | 375 |
2023-05-22 | 356 | 368 | 356 | 365 | 27,100 | 365 |
2023-05-19 | 356 | 362 | 347 | 356 | 19,600 | 356 |
2023-05-18 | 356 | 356 | 343 | 350 | 32,100 | 350 |
2023-05-17 | 361 | 373 | 348 | 350 | 46,000 | 350 |
2023-05-16 | 364 | 379 | 360 | 367 | 31,800 | 367 |
2023-05-15 | 379 | 381 | 375 | 379 | 14,000 | 379 |
2023-05-12 | 371 | 380 | 367 | 376 | 20,900 | 376 |
2023-05-11 | 369 | 370 | 366 | 368 | 3,300 | 368 |
2023-05-10 | 368 | 369 | 365 | 366 | 8,100 | 366 |
2023-05-09 | 368 | 369 | 368 | 369 | 3,100 | 369 |
2023-05-08 | 366 | 367 | 364 | 367 | 3,400 | 367 |
2023-05-02 | 370 | 370 | 368 | 368 | 6,900 | 368 |
2023-05-01 | 373 | 373 | 366 | 366 | 12,300 | 366 |
2023-04-28 | 372 | 374 | 364 | 373 | 6,100 | 373 |
2023-04-27 | 370 | 372 | 366 | 370 | 5,900 | 370 |
2023-04-26 | 370 | 371 | 367 | 371 | 4,400 | 371 |
2023-04-25 | 377 | 377 | 368 | 372 | 4,100 | 372 |
2023-04-24 | 371 | 377 | 371 | 373 | 4,700 | 373 |
2023-04-21 | 375 | 375 | 368 | 370 | 11,300 | 370 |
2023-04-20 | 380 | 382 | 374 | 375 | 5,800 | 375 |
2023-04-19 | 376 | 381 | 369 | 380 | 31,200 | 380 |
2023-04-18 | 371 | 380 | 370 | 372 | 18,200 | 372 |
2023-04-17 | 375 | 375 | 366 | 375 | 21,000 | 375 |
2023-04-14 | 377 | 378 | 368 | 375 | 22,700 | 375 |
2023-04-13 | 374 | 380 | 369 | 377 | 13,400 | 377 |
2023-04-12 | 369 | 374 | 367 | 374 | 25,400 | 374 |
2023-04-11 | 356 | 364 | 356 | 364 | 9,800 | 364 |
2023-04-10 | 350 | 360 | 350 | 356 | 11,100 | 356 |
2023-04-07 | 363 | 371 | 350 | 350 | 28,400 | 350 |
2023-04-06 | 363 | 369 | 361 | 366 | 9,800 | 366 |
2023-04-05 | 364 | 366 | 363 | 366 | 2,200 | 366 |
2023-04-04 | 368 | 374 | 361 | 369 | 22,800 | 369 |
2023-04-03 | 368 | 371 | 358 | 368 | 10,700 | 368 |
2023-03-31 | 367 | 368 | 366 | 367 | 1,400 | 367 |
2023-03-30 | 367 | 368 | 361 | 364 | 6,900 | 364 |
2023-03-29 | 380 | 384 | 367 | 373 | 18,200 | 373 |
2023-03-28 | 383 | 395 | 375 | 383 | 47,400 | 383 |
2023-03-27 | 379 | 383 | 375 | 383 | 23,100 | 383 |
2023-03-24 | 374 | 375 | 373 | 374 | 3,900 | 374 |
2023-03-23 | 373 | 374 | 366 | 372 | 6,500 | 372 |
2023-03-22 | 371 | 374 | 371 | 374 | 4,000 | 374 |
2023-03-20 | 372 | 373 | 361 | 368 | 12,700 | 368 |
2023-03-17 | 371 | 373 | 366 | 372 | 6,900 | 372 |
2023-03-16 | 363 | 369 | 360 | 366 | 3,700 | 366 |
2023-03-15 | 364 | 373 | 363 | 373 | 4,900 | 373 |
2023-03-14 | 374 | 374 | 355 | 362 | 43,300 | 362 |
2023-03-13 | 375 | 376 | 370 | 374 | 21,000 | 374 |
2023-03-10 | 382 | 382 | 376 | 377 | 25,800 | 377 |
2023-03-09 | 377 | 381 | 375 | 381 | 10,600 | 381 |
2023-03-08 | 372 | 378 | 371 | 376 | 10,600 | 376 |
2023-03-07 | 372 | 376 | 369 | 372 | 8,300 | 372 |
2023-03-06 | 377 | 378 | 374 | 376 | 40,800 | 376 |
2023-03-03 | 377 | 379 | 374 | 375 | 18,100 | 375 |
2023-03-02 | 373 | 380 | 372 | 377 | 27,600 | 377 |
2023-03-01 | 373 | 373 | 368 | 373 | 12,900 | 373 |
2023-02-28 | 380 | 380 | 362 | 368 | 74,400 | 368 |
2023-02-27 | 358 | 358 | 353 | 358 | 9,000 | 358 |
2023-02-24 | 356 | 358 | 351 | 351 | 9,000 | 351 |
2023-02-22 | 355 | 360 | 351 | 356 | 16,100 | 356 |
2023-02-21 | 360 | 361 | 355 | 359 | 13,400 | 359 |
2023-02-20 | 351 | 364 | 351 | 360 | 41,900 | 360 |
2023-02-17 | 350 | 358 | 347 | 355 | 29,600 | 355 |
2023-02-16 | 345 | 353 | 345 | 352 | 20,800 | 352 |
2023-02-15 | 342 | 347 | 341 | 345 | 6,300 | 345 |
2023-02-14 | 344 | 344 | 338 | 341 | 7,800 | 341 |
2023-02-13 | 350 | 350 | 339 | 343 | 14,500 | 343 |
2023-02-10 | 355 | 355 | 349 | 349 | 14,700 | 349 |
2023-02-09 | 350 | 355 | 350 | 353 | 11,100 | 353 |
2023-02-08 | 347 | 353 | 344 | 353 | 24,200 | 353 |
2023-02-07 | 335 | 352 | 334 | 349 | 78,800 | 349 |
2023-02-06 | 329 | 336 | 324 | 333 | 65,500 | 333 |
2023-02-03 | 319 | 321 | 319 | 321 | 25,200 | 321 |
2023-02-02 | 322 | 323 | 319 | 319 | 11,100 | 319 |
2023-02-01 | 318 | 321 | 318 | 321 | 8,700 | 321 |
2023-01-31 | 321 | 321 | 317 | 317 | 81,900 | 317 |
2023-01-30 | 319 | 324 | 318 | 320 | 27,900 | 320 |
2023-01-27 | 316 | 322 | 315 | 320 | 33,500 | 320 |
2023-01-26 | 315 | 317 | 314 | 315 | 7,500 | 315 |
2023-01-25 | 317 | 317 | 313 | 315 | 9,200 | 315 |
2023-01-24 | 315 | 317 | 309 | 316 | 51,800 | 316 |
2023-01-23 | 307 | 317 | 306 | 314 | 43,500 | 314 |
2023-01-20 | 305 | 307 | 305 | 306 | 20,600 | 306 |
2023-01-19 | 305 | 306 | 304 | 305 | 5,900 | 305 |
2023-01-18 | 304 | 307 | 304 | 305 | 7,900 | 305 |
2023-01-17 | 305 | 305 | 304 | 305 | 7,100 | 305 |
2023-01-16 | 306 | 309 | 305 | 305 | 11,300 | 305 |
2023-01-13 | 304 | 306 | 304 | 305 | 12,000 | 305 |
2023-01-12 | 305 | 311 | 303 | 304 | 24,600 | 304 |
2023-01-11 | 304 | 310 | 304 | 305 | 25,500 | 305 |
2023-01-10 | 305 | 306 | 304 | 304 | 5,300 | 304 |
2023-01-06 | 305 | 307 | 304 | 305 | 18,900 | 305 |
2023-01-05 | 302 | 305 | 302 | 305 | 3,000 | 305 |
2023-01-04 | 302 | 306 | 300 | 304 | 21,500 | 304 |
分割・併合履歴 : なし