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
2023-12-29	373	374	372	373	9,100	373
2023-12-28	366	372	366	371	19,600	371
2023-12-27	365	367	362	366	15,200	366
2023-12-26	366	366	362	365	11,200	365
2023-12-25	376	376	361	366	17,300	366
2023-12-22	369	370	367	369	3,500	369
2023-12-21	368	369	362	369	9,400	369
2023-12-20	371	371	365	369	10,300	369
2023-12-19	365	370	365	369	6,100	369
2023-12-18	364	365	358	365	25,700	365
2023-12-15	365	371	365	365	4,100	365
2023-12-14	368	370	365	367	10,400	367
2023-12-13	367	376	367	369	10,500	369
2023-12-12	372	372	365	367	13,500	367
2023-12-11	370	376	370	370	22,300	370
2023-12-08	372	375	368	368	8,700	368
2023-12-07	372	376	371	371	10,700	371
2023-12-06	376	376	369	371	24,100	371
2023-12-05	375	384	375	376	9,400	376
2023-12-04	381	381	375	375	5,400	375
2023-12-01	379	385	377	377	10,000	377
2023-11-30	381	381	372	379	8,700	379
2023-11-29	373	388	373	378	23,800	378
2023-11-28	364	378	363	374	30,400	374
2023-11-27	366	368	363	364	4,800	364
2023-11-24	367	370	365	365	5,000	365
2023-11-22	369	369	365	365	8,100	365
2023-11-21	365	371	363	365	8,300	365
2023-11-20	367	369	365	367	4,600	367
2023-11-17	368	369	365	366	5,200	366
2023-11-16	364	369	364	365	2,000	365
2023-11-15	369	371	365	367	12,400	367
2023-11-14	369	369	362	367	4,600	367
2023-11-13	368	369	362	369	5,400	369
2023-11-10	364	364	360	364	4,100	364
2023-11-09	365	368	362	367	1,800	367
2023-11-08	369	370	360	366	6,800	366
2023-11-07	370	372	365	367	3,300	367
2023-11-06	367	371	365	367	20,800	367
2023-11-02	370	371	357	366	26,300	366
2023-11-01	372	374	370	370	5,900	370
2023-10-31	370	375	367	375	20,200	375
2023-10-30	369	370	364	370	6,800	370
2023-10-27	370	370	369	369	3,600	369
2023-10-26	369	369	366	366	6,000	366
2023-10-25	363	371	363	371	2,200	371
2023-10-24	364	365	358	363	9,200	363
2023-10-23	366	373	363	363	5,100	363
2023-10-20	371	373	365	366	5,700	366
2023-10-19	370	370	362	367	2,700	367
2023-10-18	365	370	365	370	600	370
2023-10-17	370	374	365	365	7,300	365
2023-10-16	373	373	361	367	10,400	367
2023-10-13	378	378	370	373	3,900	373
2023-10-12	377	382	374	378	20,000	378
2023-10-11	375	378	370	373	19,800	373
2023-10-10	381	383	370	376	34,200	376
2023-10-06	370	383	370	381	33,800	381
2023-10-05	369	380	369	369	25,700	369
2023-10-04	368	376	360	365	34,900	365
2023-10-03	381	388	373	377	8,900	377
2023-10-02	384	388	380	382	20,000	382
2023-09-29	381	390	380	384	17,800	384
2023-09-28	388	388	360	383	45,600	383
2023-09-27	390	390	381	385	6,300	385
2023-09-26	388	388	385	387	5,000	387
2023-09-25	392	395	383	388	29,200	388
2023-09-22	386	386	382	386	4,800	386
2023-09-21	384	391	384	387	7,100	387
2023-09-20	389	392	380	392	26,700	392
2023-09-19	387	396	376	386	48,000	386
2023-09-15	379	387	374	386	41,200	386
2023-09-14	377	378	371	378	13,300	378
2023-09-13	373	374	364	373	18,500	373
2023-09-12	372	377	372	374	5,300	374
2023-09-11	375	378	365	373	23,800	373
2023-09-08	378	379	373	375	7,400	375
2023-09-07	374	378	370	378	15,700	378
2023-09-06	377	377	374	377	12,000	377
2023-09-05	377	378	371	377	10,700	377
2023-09-04	375	379	373	377	10,700	377
2023-09-01	371	375	370	373	8,400	373
2023-08-31	374	374	368	371	6,600	371
2023-08-30	376	376	371	374	3,200	374
2023-08-29	376	377	368	376	15,000	376
2023-08-28	377	378	369	377	4,300	377
2023-08-25	378	378	370	374	21,600	374
2023-08-24	371	380	367	378	30,200	378
2023-08-23	367	376	362	374	27,000	374
2023-08-22	358	368	358	367	38,200	367
2023-08-21	359	360	357	360	23,900	360
2023-08-18	356	362	355	358	16,600	358
2023-08-17	354	359	351	356	6,300	356
2023-08-16	354	358	354	355	1,900	355
2023-08-15	357	360	353	354	8,200	354
2023-08-14	360	361	355	356	6,700	356
2023-08-10	355	359	355	357	4,300	357
2023-08-09	356	361	356	357	2,900	357
2023-08-08	364	366	352	361	17,500	361
2023-08-07	359	361	359	359	11,300	359
2023-08-04	354	360	354	355	8,600	355
2023-08-03	366	366	353	353	17,300	353
2023-08-02	359	368	351	368	50,300	368
2023-08-01	360	364	350	359	48,200	359
2023-07-31	359	360	356	359	10,200	359
2023-07-28	355	358	352	355	6,900	355
2023-07-27	350	360	350	355	16,900	355
2023-07-26	350	351	349	350	1,600	350
2023-07-25	351	353	347	348	6,600	348
2023-07-24	351	351	348	351	5,200	351
2023-07-21	351	351	345	346	35,500	346
2023-07-20	350	353	350	353	3,600	353
2023-07-19	353	353	350	350	3,300	350
2023-07-18	350	353	347	353	14,100	353
2023-07-14	349	350	347	349	4,500	349
2023-07-13	350	351	347	348	3,200	348
2023-07-12	354	354	348	351	4,900	351
2023-07-11	351	354	350	351	10,600	351
2023-07-10	354	358	350	351	13,100	351
2023-07-07	349	356	344	350	11,700	350
2023-07-06	358	360	350	350	17,900	350
2023-07-05	353	408	345	355	483,800	355
2023-07-04	348	348	341	345	16,700	345
2023-07-03	351	351	348	348	2,400	348
2023-06-30	345	348	343	348	6,400	348
2023-06-29	342	344	340	344	10,800	344
2023-06-28	341	344	339	341	6,900	341
2023-06-27	347	352	339	342	18,100	342
2023-06-26	352	353	345	349	4,700	349
2023-06-23	354	354	350	352	2,600	352
2023-06-22	352	352	350	350	1,500	350
2023-06-21	352	356	351	352	4,900	352
2023-06-20	350	352	348	352	1,800	352
2023-06-19	355	355	349	351	5,000	351
2023-06-16	358	358	353	353	8,000	353
2023-06-15	350	360	350	355	12,500	355
2023-06-14	361	365	340	349	40,300	349
2023-06-13	358	364	358	363	6,100	363
2023-06-12	354	359	354	356	3,400	356
2023-06-09	356	359	354	355	3,800	355
2023-06-08	355	356	351	356	3,600	356
2023-06-07	359	361	350	355	7,300	355
2023-06-06	364	364	352	359	8,300	359
2023-06-05	367	367	357	359	6,200	359
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30