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
2024-06-2140040639940532,100405
2024-06-204064064004043,900404
2024-06-19403405403405600405
2024-06-184024053974053,500405
2024-06-174144144014029,200402
2024-06-14405409405409600409
2024-06-134064114054072,400407
2024-06-1240941140540711,700407
2024-06-114034074024077,200407
2024-06-104004053974015,300401
2024-06-074034033954024,700402
2024-06-064024043984042,800404
2024-06-054054104034034,200403
2024-06-04402405400405900405
2024-06-034044054024041,700404
2024-05-314034053954045,400404
2024-05-303974043924036,000403
2024-05-2940340839540542,300405
2024-05-284124144034048,200404
2024-05-2741841839140847,400408
2024-05-243813863813862,200386
2024-05-233863873833844,500384
2024-05-223853883813885,800388
2024-05-2139239238038841,300388
2024-05-2038938938238710,700387
2024-05-173843883843877,300387
2024-05-1639539537538767,600387
2024-05-1541041239740353,000403
2024-05-144104104074082,000408
2024-05-1340741040440813,300408
2024-05-104054074034063,400406
2024-05-0940740740040510,800405
2024-05-084064074044062,700406
2024-05-074044074044051,600405
2024-05-024064074004062,100406
2024-05-014064084054084,700408
2024-04-3040140740140611,000406
2024-04-2640040239840149,900401
2024-04-254014013923999,300399
2024-04-244004024004011,100401
2024-04-234034034004015,300401
2024-04-2240240438540051,900400
2024-04-1940640639540213,900402
2024-04-184054064014062,600406
2024-04-1740741039840523,700405
2024-04-164084114034038,700403
2024-04-154114124064117,200411
2024-04-124144154104109,500410
2024-04-114134154104136,600413
2024-04-104134144054138,700413
2024-04-0940941440541311,200413
2024-04-0840840940040614,100406
2024-04-054054104004076,200407
2024-04-044134134004118,400411
2024-04-034124144054138,800413
2024-04-0242442439841422,400414
2024-04-0142042341442138,600421
2024-03-294224224134185,200418
2024-03-2842242341542110,100421
2024-03-274304324274319,300431
2024-03-2643243242543016,000430
2024-03-2542743342643219,100432
2024-03-224294294254279,500427
2024-03-2142442941742918,800429
2024-03-1942042741842115,800421
2024-03-184184244164189,100418
2024-03-154154164104169,900416
2024-03-144144184144154,700415
2024-03-134204224134152,400415
2024-03-1241542241242013,100420
2024-03-114124234124158,100415
2024-03-084244304244266,400426
2024-03-074224274204254,800425
2024-03-064174274154228,600422
2024-03-054214254124159,300415
2024-03-0443043242042016,100420
2024-03-0143144042743326,800433
2024-02-2943943942643013,700430
2024-02-2842044142043932,200439
2024-02-2741942341342016,200420
2024-02-2640741840741517,300415
2024-02-2240641040040711,700407
2024-02-214034084034056,700405
2024-02-2040941340540513,600405
2024-02-194084124044107,000410
2024-02-164054124014037,500403
2024-02-1540041940040545,800405
2024-02-143954023953967,600396
2024-02-1340640639640213,800402
2024-02-094044073994066,900406
2024-02-0839140139139612,700396
2024-02-0740440538738951,000389
2024-02-0641741740340313,800403
2024-02-0542042040941421,200414
2024-02-0241842741842318,700423
2024-02-0141842041541912,900419
2024-01-3142042241341717,800417
2024-01-3041842241741716,900417
2024-01-2941941941241717,200417
2024-01-2642442440941129,800411
2024-01-2542943141642547,900425
2024-01-2442644142243470,400434
2024-01-23408473405437509,000437
2024-01-2239840739540470,000404
2024-01-1938939838639499,400394
2024-01-1838338838138521,200385
2024-01-1737938337738013,500380
2024-01-163783833773789,400378
2024-01-1537638337637812,300378
2024-01-1237837937437711,700377
2024-01-113793813753795,800379
2024-01-1037838337337826,900378
2024-01-0937638037238020,100380
2024-01-0537738037237517,900375
2024-01-0437339037237757,200377

分割・併合履歴 : なし