6444 サンデン(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
2024-02-22172172170171336,100171
2024-02-211851911711721,106,000172
2024-02-20184185178180750,300180
2024-02-19188194184186710,700186
2024-02-162102281881912,852,200191
2024-02-151781951691923,444,100192
2024-02-142232302162171,027,500217
2024-02-132132302132241,390,700224
2024-02-092042162032121,450,300212
2024-02-081932061912051,071,400205
2024-02-07186193184191567,300191
2024-02-06182188178185552,700185
2024-02-05183186182184202,800184
2024-02-02184186181182222,100182
2024-02-01183187180181376,300181
2024-01-31191191185185402,300185
2024-01-30194198191191554,400191
2024-01-29194197191192163,600192
2024-01-26190196190194197,700194
2024-01-25200201190191545,000191
2024-01-24198202196200402,200200
2024-01-23210211199199487,000199
2024-01-22209215207211321,500211
2024-01-19218219209210510,800210
2024-01-18204223204215742,800215
2024-01-17212213204204371,600204
2024-01-16201215200211602,000211
2024-01-15204213202203647,400203
2024-01-12203204197203388,000203
2024-01-11204205199199349,900199
2024-01-102072131962041,293,100204
2024-01-09202215199204977,300204
2024-01-052172191962072,224,000207
2024-01-042352422052137,849,100213

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