1. HOME >
  2. 株価時系列 >
  3. 6417

6417 (株)SANKYO 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
2025-04-042,0902,093.51,9942,034.5963,2002,034.50
2025-04-032,033.52,092.52,0312,085.5678,0002,085.50
2025-04-022,1302,133.52,0932,133.5819,4002,133.50
2025-04-012,196.52,2132,151.52,164666,9002,164
2025-03-312,1792,1892,151.52,173.5946,9002,173.50
2025-03-282,2222,2522,2002,219.5765,9002,219.50
2025-03-272,196.52,2562,196.52,256901,7002,256
2025-03-262,2352,2402,2102,231.5922,6002,231.50
2025-03-252,2502,2622,1932,235769,2002,235
2025-03-242,3262,3392,2672,269613,1002,269
2025-03-212,2892,3352,2752,3201,036,0002,320
2025-03-192,262.52,280.52,2502,272536,9002,272
2025-03-182,2472,2522,2302,240567,6002,240
2025-03-172,2392,242.52,2032,226727,9002,226
2025-03-142,2202,2522,2132,216627,2002,216
2025-03-132,2012,2632,2012,240681,1002,240
2025-03-122,2382,2602,217.52,235942,4002,235
2025-03-112,1472,2032,1412,1951,070,0002,195
2025-03-102,1762,1902,1492,165568,4002,165
2025-03-072,1582,1972,151.52,166.5717,1002,166.50
2025-03-062,221.52,2442,202.52,208686,3002,208
2025-03-052,2032,258.52,200.52,2211,506,9002,221
2025-03-042,1612,1852,1362,1851,012,6002,185
2025-03-032,1452,1862,1022,157.51,263,9002,157.50
2025-02-282,1852,186.52,1082,121.51,230,6002,121.50
2025-02-272,147.52,184.52,1282,183766,1002,183
2025-02-262,126.52,164.52,1182,133928,6002,133
2025-02-252,1592,1822,1232,126.51,004,1002,126.50
2025-02-212,0652,162.52,0612,162.51,704,2002,162.50
2025-02-202,0602,067.52,0382,047641,5002,047
2025-02-192,1062,1122,0742,084.5583,9002,084.50
2025-02-182,1212,1372,106.52,106.5455,7002,106.50
2025-02-172,1502,159.52,1202,120535,9002,120
2025-02-142,168.52,1742,1232,125648,6002,125
2025-02-132,195.52,209.52,154.52,169.5586,5002,169.50
2025-02-122,181.52,214.52,164.52,1711,274,8002,171
2025-02-102,3002,314.52,183.52,221895,0002,221
2025-02-072,3032,3522,296.52,308794,0002,308
2025-02-062,344.52,376.52,300.52,3381,609,0002,338
2025-02-052,321.52,3802,260.52,356.52,613,8002,356.50
2025-02-042,0722,306.52,0362,2884,953,6002,288
2025-02-032,0802,0882,0582,079921,6002,079
2025-01-312,1042,107.52,0812,088.5904,6002,088.50
2025-01-302,127.52,143.52,1232,134.5581,5002,134.50
2025-01-292,1202,1532,118.52,138563,7002,138
2025-01-282,1052,1312,1052,120513,8002,120
2025-01-272,1202,1272,100.52,105455,2002,105
2025-01-242,110.52,112.52,091.52,103472,8002,103
2025-01-232,041.52,083.52,0392,077.5629,1002,077.50
2025-01-222,0942,0982,0502,050584,7002,050
2025-01-212,090.52,107.52,059.52,100.5491,6002,100.50
2025-01-202,102.52,1112,072.52,076.5457,5002,076.50
2025-01-172,0802,0992,0632,089.5470,2002,089.50
2025-01-162,0802,1032,0762,088536,9002,088
2025-01-152,0612,0792,0432,073520,8002,073
2025-01-142,0722,0872,021.52,050844,4002,050
2025-01-102,1222,1312,063.52,072864,0002,072
2025-01-092,1582,1702,116.52,137758,9002,137
2025-01-082,1302,157.52,123.52,132674,4002,132
2025-01-072,1342,1472,1032,145.5723,3002,145.50
2025-01-062,1342,171.52,1292,136.5769,9002,136.50

分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株