1. HOME >
  2. 株価時系列 >
  3. 6417 >
  4. 2023年

6417 (株)SANKYO 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
2023-12-298,2338,2658,1628,223276,1001,644.60
2023-12-288,2488,2488,1168,214515,1001,642.80
2023-12-278,1518,2388,1458,212331,3001,642.40
2023-12-268,1098,1588,0698,150233,8001,630
2023-12-258,2558,3588,0318,069420,1001,613.80
2023-12-228,0308,2147,9928,167591,3001,633.40
2023-12-218,0098,0937,9268,034727,8001,606.80
2023-12-207,9958,0717,9608,041581,6001,608.20
2023-12-197,9218,0137,8148,003699,8001,600.60
2023-12-187,9908,0007,7707,908825,1001,581.60
2023-12-157,7607,9477,7527,9201,198,5001,584
2023-12-147,3507,7097,3037,6152,020,6001,523
2023-12-137,0257,1007,0067,062554,5001,412.40
2023-12-127,1007,1166,9306,970442,1001,394
2023-12-116,9747,0996,9617,099530,8001,419.80
2023-12-086,7786,9236,7786,853658,7001,370.60
2023-12-076,6556,8006,6426,778720,6001,355.60
2023-12-066,4916,6306,4706,630423,7001,326
2023-12-056,6396,7536,5446,549549,0001,309.80
2023-12-046,5116,6786,5116,639518,3001,327.80
2023-12-016,4556,5426,4066,521616,8001,304.20
2023-11-306,3036,4006,2686,388541,0001,277.60
2023-11-296,3516,4056,2566,270405,3001,254
2023-11-286,2476,2936,2306,291364,4001,258.20
2023-11-276,2616,2996,2336,247338,0001,249.40
2023-11-246,3126,3486,1836,264331,1001,252.80
2023-11-226,2556,4446,2236,303982,9001,260.60
2023-11-216,0826,2246,0556,219702,3001,243.80
2023-11-206,1106,1716,0336,068489,8001,213.60
2023-11-176,0446,0835,9566,072975,8001,214.40
2023-11-166,1996,1995,9445,9441,406,2001,188.80
2023-11-156,2606,2986,1776,270506,8001,254
2023-11-146,3356,3396,1466,225966,7001,245
2023-11-136,4026,4456,3436,387571,2001,277.40
2023-11-106,3996,5106,3256,484922,5001,296.80
2023-11-096,2016,4776,1566,4711,822,7001,294.20
2023-11-086,8996,9346,2176,2974,296,9001,259.40
2023-11-076,2726,2786,0306,099695,8001,219.80
2023-11-066,2506,2866,1626,214390,6001,242.80
2023-11-026,2196,2746,1226,165395,8001,233
2023-11-016,3446,3446,1776,229404,4001,245.80
2023-10-316,1596,2446,1006,244354,7001,248.80
2023-10-306,2486,2546,1006,1251,390,8001,225
2023-10-276,2396,3316,2066,328406,6001,265.60
2023-10-266,2726,3946,1306,170557,6001,234
2023-10-256,2906,4356,2776,322635,3001,264.40
2023-10-246,1466,2555,9286,216682,2001,243.20
2023-10-236,2686,3116,1236,146501,0001,229.20
2023-10-206,1506,2896,0736,260764,1001,252
2023-10-196,3676,4186,1756,231489,3001,246.20
2023-10-186,4746,4826,3616,457443,3001,291.40
2023-10-176,5826,6136,3566,405428,5001,281
2023-10-166,5506,5696,4226,513418,7001,302.60
2023-10-136,6656,7406,5916,609401,6001,321.80
2023-10-126,8066,8146,6346,719372,8001,343.80
2023-10-116,8346,8496,7486,773355,4001,354.60
2023-10-106,7956,8466,7446,784549,6001,356.80
2023-10-066,7826,8046,6586,675435,9001,335
2023-10-056,7106,7896,6676,779497,8001,355.80
2023-10-046,9236,9786,7406,751552,4001,350.20
2023-10-036,9707,0826,9207,017636,4001,403.40
2023-10-026,9507,0706,9106,950618,3001,390
2023-09-297,0707,0816,7556,854816,7001,370.80
2023-09-286,9717,1376,9517,032751,9001,406.40
2023-09-277,1257,1876,9637,1811,113,1001,436.20
2023-09-267,2417,2997,0737,1931,049,3001,438.60
2023-09-257,6007,7097,3327,3411,945,3001,468.20
2023-09-227,5737,5737,5737,573181,2001,514.60
2023-09-216,5516,6256,5336,573381,0001,314.60
2023-09-206,6486,7056,4856,502513,6001,300.40
2023-09-196,5606,6466,5306,603352,0001,320.60
2023-09-156,5206,6096,5126,540440,1001,308
2023-09-146,4756,5066,3186,484299,5001,296.80
2023-09-136,4856,5206,4536,454258,5001,290.80
2023-09-126,3966,4746,3966,469315,2001,293.80
2023-09-116,3206,3966,2626,381243,3001,276.20
2023-09-086,2976,3346,2916,302276,6001,260.40
2023-09-076,3406,3896,2806,320323,3001,264
2023-09-066,4456,4456,3316,361273,0001,272.20
2023-09-056,4566,5056,4176,450212,2001,290
2023-09-046,4616,4616,3526,426329,5001,285.20
2023-09-016,3856,5586,3436,483294,5001,296.60
2023-08-316,4176,4266,2886,345360,6001,269
2023-08-306,4356,5106,4056,452583,3001,290.40
2023-08-296,4126,4676,3706,435241,5001,287
2023-08-286,3396,4126,3266,412200,8001,282.40
2023-08-256,2766,3406,2556,301259,3001,260.20
2023-08-246,2306,2886,2066,269224,3001,253.80
2023-08-236,1356,2936,1216,287181,3001,257.40
2023-08-226,2046,2216,1186,179208,2001,235.80
2023-08-216,2006,2656,1656,174226,1001,234.80
2023-08-186,2166,2326,1556,214235,3001,242.80
2023-08-176,3416,3496,1736,273323,3001,254.60
2023-08-166,2406,3456,2066,304523,1001,260.80
2023-08-156,1886,2536,0926,206311,5001,241.20
2023-08-146,2236,2656,0536,068487,1001,213.60
2023-08-106,3636,4316,1816,250585,0001,250
2023-08-096,4656,4936,3226,364489,6001,272.80
2023-08-086,2186,6736,1516,4651,726,4001,293
2023-08-075,7675,9855,7525,979451,9001,195.80
2023-08-045,9035,9135,7135,741492,2001,148.20
2023-08-036,0406,0405,9595,976283,3001,195.20
2023-08-026,0616,1906,0516,095340,6001,219
2023-08-016,0006,1115,9966,111366,4001,222.20
2023-07-315,9916,0185,9616,012288,8001,202.40
2023-07-285,8575,9645,8275,919319,8001,183.80
2023-07-275,8515,9305,8365,930235,3001,186
2023-07-265,8505,8835,8265,871181,4001,174.20
2023-07-255,7795,8395,7385,819173,5001,163.80
2023-07-245,7135,8115,6705,792199,3001,158.40
2023-07-215,6505,6755,6135,674201,9001,134.80
2023-07-205,7105,7205,6275,635213,2001,127
2023-07-195,6475,6955,6275,693155,8001,138.60
2023-07-185,5505,6445,5505,637121,9001,127.40
2023-07-145,6255,6545,5385,563226,7001,112.60
2023-07-135,6905,6905,6155,661128,8001,132.20
2023-07-125,6795,7105,6455,653170,5001,130.60
2023-07-115,6925,7165,6275,650205,8001,130
2023-07-105,6785,7155,6215,665234,9001,133
2023-07-075,5525,7435,5465,693413,1001,138.60
2023-07-065,7305,7645,5895,597294,0001,119.40
2023-07-055,8005,8075,7545,774147,1001,154.80
2023-07-045,8065,8595,7965,813144,9001,162.60
2023-07-035,8535,8995,8265,878193,1001,175.60
2023-06-305,8275,8495,7845,820211,3001,164
2023-06-295,9305,9865,8525,876206,2001,175.20
2023-06-285,8875,9445,8515,929280,4001,185.80
2023-06-275,7895,8265,7385,816160,9001,163.20
2023-06-265,8895,8965,8245,860145,9001,172
2023-06-236,0206,0375,8155,843244,2001,168.60
2023-06-225,9356,0425,9336,005146,1001,201
2023-06-215,8636,0525,8325,954353,7001,190.80
2023-06-205,8985,9365,8445,912207,7001,182.40
2023-06-195,9005,9285,8135,913217,1001,182.60
2023-06-165,7605,9295,7265,929618,5001,185.80
2023-06-155,8015,8785,7865,819240,0001,163.80
2023-06-145,8375,8995,7965,810322,8001,162
2023-06-135,8345,9005,8145,829234,6001,165.80
2023-06-125,8805,9075,8145,823207,6001,164.60
2023-06-095,7825,8995,7655,882374,0001,176.40
2023-06-085,8775,8775,6995,753343,5001,150.60
2023-06-075,9005,9725,8285,929293,7001,185.80
2023-06-066,0096,0225,8975,911281,8001,182.20
2023-06-055,9806,0725,9406,056375,5001,211.20
2023-06-025,8205,9605,8205,930230,3001,186
2023-06-015,6205,8205,6105,810408,1001,162
2023-05-315,5105,6605,4905,620557,2001,124
2023-05-305,5105,5305,4305,520273,2001,104
2023-05-295,6305,6505,5505,570167,1001,114
2023-05-265,6505,7005,6005,630205,6001,126
2023-05-255,8005,8005,6505,670294,7001,134
2023-05-245,9505,9705,7805,820160,5001,164
2023-05-235,9406,0805,8905,920337,0001,184
2023-05-225,9605,9905,8205,870376,3001,174
2023-05-196,1006,1105,9406,000349,6001,200
2023-05-186,1606,2106,0406,120277,4001,224
2023-05-176,0006,1305,9706,120396,9001,224
2023-05-165,9106,0405,8705,920353,1001,184
2023-05-155,6605,8805,6505,850414,5001,170
2023-05-125,4805,6705,3705,620582,1001,124
2023-05-115,8105,8305,7005,760252,1001,152
2023-05-105,9105,9105,7805,860233,2001,172
2023-05-095,8505,9105,8305,880235,4001,176
2023-05-085,9706,0805,9005,920221,9001,184
2023-05-026,0506,0505,9606,030222,6001,206
2023-05-016,0206,1006,0106,060147,0001,212
2023-04-285,8906,0005,8705,990290,1001,198
2023-04-275,8105,9005,8005,860177,1001,172
2023-04-265,7905,8605,7605,840263,1001,168
2023-04-255,8905,9105,8005,830145,4001,166
2023-04-245,8705,8905,8005,860134,2001,172
2023-04-215,9005,9505,8605,890144,0001,178
2023-04-205,8205,9405,7605,910237,3001,182
2023-04-195,7005,8505,6905,800279,2001,160
2023-04-185,6905,7105,6105,700231,7001,140
2023-04-175,6305,6305,5205,590198,9001,118
2023-04-145,6005,6405,5805,630232,1001,126
2023-04-135,5905,6005,5605,570269,6001,114
2023-04-125,4305,5005,4105,490211,7001,098
2023-04-115,4505,4705,3505,350137,7001,070
2023-04-105,3605,4705,3505,430153,1001,086
2023-04-075,3305,3605,3205,33096,6001,066
2023-04-065,3205,4005,3005,330330,6001,066
2023-04-055,5705,5705,3205,340264,1001,068
2023-04-045,6705,6705,5605,600255,9001,120
2023-04-035,5605,7005,5405,630231,4001,126
2023-03-315,5705,6305,5205,530268,8001,106
2023-03-305,6005,6405,5605,630194,2001,126
2023-03-295,5605,7305,5605,710408,8001,142
2023-03-285,5405,6305,4905,540251,7001,108
2023-03-275,5605,6905,5205,520288,0001,104
2023-03-245,4105,5205,4005,500216,7001,100
2023-03-235,3405,4605,3305,440261,9001,088
2023-03-225,3405,4105,3205,370268,5001,074
2023-03-205,2805,3505,2205,250221,4001,050
2023-03-175,4005,4705,3705,370251,3001,074
2023-03-165,3505,4505,3505,390161,2001,078
2023-03-155,4705,5305,4405,490181,4001,098
2023-03-145,5005,5205,3905,440228,6001,088
2023-03-135,7105,7105,6005,630191,2001,126
2023-03-105,6905,7305,6205,690220,6001,138
2023-03-095,6305,7105,6205,710108,2001,142
2023-03-085,5905,6705,5505,650222,2001,130
2023-03-075,5105,5605,4905,520200,7001,104
2023-03-065,5905,6205,5005,530182,5001,106
2023-03-035,5505,6705,5505,640178,1001,128
2023-03-025,6105,6205,5505,590106,3001,118
2023-03-015,5105,5905,5105,590208,7001,118
2023-02-285,5405,5905,5105,550235,6001,110
2023-02-275,5405,5805,4805,51074,0001,102
2023-02-245,5205,5905,5105,570115,3001,114
2023-02-225,4705,5205,4405,490177,2001,098
2023-02-215,5205,5805,4905,530155,3001,106
2023-02-205,6505,6605,5305,570125,7001,114
2023-02-175,5405,6705,5305,630226,5001,126
2023-02-165,5105,5705,4805,520214,2001,104
2023-02-155,6205,6505,5205,550225,8001,110
2023-02-145,5605,7105,5605,620350,7001,124
2023-02-135,3205,4305,2705,410267,1001,082
2023-02-105,1105,3605,1005,320448,0001,064
2023-02-095,2605,3304,9755,100846,1001,020
2023-02-085,1805,2505,1505,250331,8001,050
2023-02-075,0905,2105,0905,190180,7001,038
2023-02-065,1705,1905,0505,090141,7001,018
2023-02-035,1505,1705,0905,140181,1001,028
2023-02-025,2505,3205,1805,190116,1001,038
2023-02-015,3405,3505,3005,300138,1001,060
2023-01-315,2405,3005,2005,240142,5001,048
2023-01-305,1005,2005,1005,190163,0001,038
2023-01-275,1305,2005,1105,160119,1001,032
2023-01-265,1905,1905,1205,16091,6001,032
2023-01-255,0905,2305,0705,180152,0001,036
2023-01-245,1705,1805,0705,090208,4001,018
2023-01-235,2205,2205,1105,140166,1001,028
2023-01-205,1005,2305,0705,190176,7001,038
2023-01-195,0505,1105,0105,090156,7001,018
2023-01-185,0905,1405,0305,090168,6001,018
2023-01-175,0405,1305,0005,080194,3001,016
2023-01-164,9755,0704,9454,970213,300994
2023-01-134,9054,9854,8904,940173,200988
2023-01-124,9454,9854,8504,900226,800980
2023-01-114,9254,9954,9254,965158,600993
2023-01-104,9805,0704,9004,925284,700985
2023-01-065,0005,0604,9304,980217,300996
2023-01-055,2005,2405,0205,040299,0001,008
2023-01-045,3305,3505,2505,290156,0001,058

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