6444 サンデン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 123 | 125 | 118 | 121 | 322,300 | 121 |
| 2025-04-03 | 131 | 131 | 127 | 127 | 300,600 | 127 |
| 2025-04-02 | 130 | 137 | 123 | 134 | 4,647,500 | 134 |
| 2025-04-01 | 132 | 132 | 129 | 129 | 108,900 | 129 |
| 2025-03-31 | 132 | 133 | 131 | 132 | 72,700 | 132 |
| 2025-03-28 | 134 | 134 | 132 | 133 | 55,200 | 133 |
| 2025-03-27 | 133 | 135 | 133 | 134 | 53,100 | 134 |
| 2025-03-26 | 134 | 135 | 133 | 133 | 59,100 | 133 |
| 2025-03-25 | 136 | 136 | 134 | 134 | 76,300 | 134 |
| 2025-03-24 | 134 | 135 | 133 | 135 | 72,300 | 135 |
| 2025-03-21 | 133 | 135 | 133 | 135 | 54,000 | 135 |
| 2025-03-19 | 133 | 135 | 133 | 134 | 45,000 | 134 |
| 2025-03-18 | 133 | 135 | 133 | 134 | 56,200 | 134 |
| 2025-03-17 | 134 | 135 | 133 | 135 | 83,500 | 135 |
| 2025-03-14 | 133 | 134 | 133 | 134 | 18,300 | 134 |
| 2025-03-13 | 134 | 135 | 133 | 135 | 56,100 | 135 |
| 2025-03-12 | 134 | 134 | 132 | 134 | 35,300 | 134 |
| 2025-03-11 | 131 | 134 | 131 | 133 | 93,800 | 133 |
| 2025-03-10 | 136 | 136 | 133 | 134 | 39,400 | 134 |
| 2025-03-07 | 131 | 135 | 131 | 135 | 141,700 | 135 |
| 2025-03-06 | 133 | 134 | 132 | 134 | 59,900 | 134 |
| 2025-03-05 | 132 | 133 | 131 | 133 | 69,400 | 133 |
| 2025-03-04 | 134 | 135 | 130 | 132 | 280,500 | 132 |
| 2025-03-03 | 135 | 137 | 134 | 137 | 61,700 | 137 |
| 2025-02-28 | 134 | 137 | 134 | 135 | 115,900 | 135 |
| 2025-02-27 | 135 | 137 | 134 | 137 | 55,400 | 137 |
| 2025-02-26 | 136 | 136 | 134 | 135 | 66,900 | 135 |
| 2025-02-25 | 137 | 137 | 134 | 136 | 100,000 | 136 |
| 2025-02-21 | 136 | 136 | 133 | 136 | 199,000 | 136 |
| 2025-02-20 | 137 | 139 | 136 | 136 | 68,100 | 136 |
| 2025-02-19 | 140 | 140 | 135 | 137 | 93,400 | 137 |
| 2025-02-18 | 139 | 140 | 138 | 139 | 45,900 | 139 |
| 2025-02-17 | 137 | 139 | 135 | 138 | 139,300 | 138 |
| 2025-02-14 | 144 | 146 | 141 | 141 | 213,400 | 141 |
| 2025-02-13 | 140 | 143 | 139 | 142 | 86,200 | 142 |
| 2025-02-12 | 139 | 140 | 138 | 140 | 79,800 | 140 |
| 2025-02-10 | 135 | 138 | 135 | 137 | 110,200 | 137 |
| 2025-02-07 | 135 | 137 | 134 | 135 | 99,000 | 135 |
| 2025-02-06 | 135 | 137 | 135 | 136 | 40,300 | 136 |
| 2025-02-05 | 135 | 137 | 133 | 134 | 144,800 | 134 |
| 2025-02-04 | 135 | 137 | 134 | 134 | 105,800 | 134 |
| 2025-02-03 | 135 | 136 | 133 | 135 | 194,700 | 135 |
| 2025-01-31 | 135 | 137 | 134 | 135 | 131,800 | 135 |
| 2025-01-30 | 141 | 141 | 133 | 133 | 670,800 | 133 |
| 2025-01-29 | 143 | 143 | 141 | 141 | 68,400 | 141 |
| 2025-01-28 | 141 | 142 | 140 | 142 | 58,700 | 142 |
| 2025-01-27 | 144 | 145 | 141 | 141 | 90,100 | 141 |
| 2025-01-24 | 139 | 144 | 139 | 144 | 97,700 | 144 |
| 2025-01-23 | 141 | 141 | 139 | 140 | 61,700 | 140 |
| 2025-01-22 | 139 | 142 | 139 | 141 | 39,700 | 141 |
| 2025-01-21 | 140 | 140 | 137 | 139 | 55,700 | 139 |
| 2025-01-20 | 136 | 141 | 136 | 141 | 75,100 | 141 |
| 2025-01-17 | 137 | 138 | 134 | 136 | 143,300 | 136 |
| 2025-01-16 | 140 | 140 | 136 | 137 | 236,500 | 137 |
| 2025-01-15 | 138 | 141 | 136 | 140 | 95,500 | 140 |
| 2025-01-14 | 139 | 140 | 134 | 140 | 158,800 | 140 |
| 2025-01-10 | 138 | 139 | 137 | 139 | 74,900 | 139 |
| 2025-01-09 | 141 | 141 | 138 | 138 | 179,100 | 138 |
| 2025-01-08 | 142 | 144 | 142 | 142 | 64,900 | 142 |
| 2025-01-07 | 144 | 144 | 142 | 142 | 54,100 | 142 |
| 2025-01-06 | 148 | 148 | 142 | 142 | 81,000 | 142 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株