6964 (株)サンコー 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 | 571 | 575 | 561 | 573 | 10,500 | 573 |
| 2025-04-03 | 572 | 576 | 561 | 575 | 8,700 | 575 |
| 2025-04-02 | 595 | 595 | 572 | 585 | 4,400 | 585 |
| 2025-04-01 | 592 | 592 | 586 | 588 | 3,300 | 588 |
| 2025-03-31 | 597 | 597 | 582 | 582 | 6,100 | 582 |
| 2025-03-28 | 589 | 598 | 575 | 590 | 5,000 | 590 |
| 2025-03-27 | 599 | 599 | 595 | 599 | 3,000 | 599 |
| 2025-03-26 | 591 | 599 | 591 | 599 | 3,500 | 599 |
| 2025-03-25 | 594 | 595 | 590 | 590 | 4,200 | 590 |
| 2025-03-24 | 595 | 595 | 590 | 590 | 1,900 | 590 |
| 2025-03-21 | 593 | 600 | 586 | 591 | 6,900 | 591 |
| 2025-03-19 | 589 | 589 | 582 | 583 | 5,100 | 583 |
| 2025-03-18 | 575 | 589 | 574 | 585 | 2,400 | 585 |
| 2025-03-17 | 570 | 578 | 570 | 576 | 2,900 | 576 |
| 2025-03-14 | 580 | 580 | 568 | 568 | 1,000 | 568 |
| 2025-03-13 | 581 | 581 | 576 | 581 | 2,700 | 581 |
| 2025-03-12 | 581 | 581 | 576 | 580 | 700 | 580 |
| 2025-03-11 | 571 | 576 | 571 | 576 | 2,300 | 576 |
| 2025-03-10 | 582 | 582 | 570 | 570 | 2,600 | 570 |
| 2025-03-07 | 575 | 585 | 575 | 582 | 5,400 | 582 |
| 2025-03-06 | 575 | 585 | 574 | 580 | 2,600 | 580 |
| 2025-03-05 | 580 | 581 | 574 | 575 | 4,200 | 575 |
| 2025-03-04 | 574 | 576 | 572 | 574 | 7,700 | 574 |
| 2025-03-03 | 575 | 575 | 560 | 568 | 4,200 | 568 |
| 2025-02-28 | 578 | 578 | 571 | 571 | 1,500 | 571 |
| 2025-02-27 | 570 | 578 | 568 | 578 | 2,800 | 578 |
| 2025-02-26 | 572 | 573 | 570 | 570 | 3,400 | 570 |
| 2025-02-25 | 580 | 580 | 571 | 572 | 3,300 | 572 |
| 2025-02-21 | 588 | 588 | 580 | 580 | 2,800 | 580 |
| 2025-02-20 | 586 | 589 | 586 | 588 | 2,100 | 588 |
| 2025-02-19 | 590 | 590 | 585 | 586 | 2,500 | 586 |
| 2025-02-18 | 592 | 592 | 585 | 585 | 3,100 | 585 |
| 2025-02-17 | 591 | 592 | 583 | 592 | 4,300 | 592 |
| 2025-02-14 | 586 | 586 | 582 | 582 | 1,100 | 582 |
| 2025-02-13 | 580 | 590 | 580 | 590 | 1,600 | 590 |
| 2025-02-12 | 583 | 584 | 578 | 580 | 1,300 | 580 |
| 2025-02-10 | 588 | 588 | 577 | 583 | 16,100 | 583 |
| 2025-02-07 | 574 | 585 | 560 | 583 | 16,300 | 583 |
| 2025-02-06 | 572 | 574 | 563 | 566 | 2,600 | 566 |
| 2025-02-05 | 575 | 575 | 557 | 569 | 10,500 | 569 |
| 2025-02-04 | 563 | 575 | 559 | 575 | 26,000 | 575 |
| 2025-02-03 | 565 | 565 | 561 | 563 | 9,500 | 563 |
| 2025-01-31 | 568 | 568 | 564 | 566 | 7,000 | 566 |
| 2025-01-30 | 557 | 563 | 557 | 563 | 5,500 | 563 |
| 2025-01-29 | 558 | 558 | 554 | 557 | 4,800 | 557 |
| 2025-01-28 | 553 | 555 | 553 | 555 | 2,100 | 555 |
| 2025-01-27 | 551 | 553 | 550 | 553 | 2,900 | 553 |
| 2025-01-24 | 551 | 552 | 551 | 552 | 3,900 | 552 |
| 2025-01-23 | 552 | 552 | 546 | 551 | 3,900 | 551 |
| 2025-01-22 | 546 | 548 | 542 | 542 | 1,900 | 542 |
| 2025-01-21 | 545 | 550 | 544 | 546 | 3,900 | 546 |
| 2025-01-20 | 542 | 546 | 542 | 544 | 2,400 | 544 |
| 2025-01-17 | 537 | 545 | 536 | 542 | 10,600 | 542 |
| 2025-01-16 | 536 | 542 | 536 | 537 | 4,100 | 537 |
| 2025-01-15 | 536 | 543 | 536 | 543 | 4,000 | 543 |
| 2025-01-14 | 540 | 541 | 536 | 536 | 4,600 | 536 |
| 2025-01-10 | 538 | 538 | 536 | 536 | 2,300 | 536 |
| 2025-01-09 | 541 | 541 | 538 | 538 | 1,500 | 538 |
| 2025-01-08 | 546 | 546 | 540 | 541 | 2,600 | 541 |
| 2025-01-07 | 545 | 545 | 536 | 537 | 4,900 | 537 |
| 2025-01-06 | 527 | 535 | 524 | 535 | 6,400 | 535 |
分割・併合履歴 ： [1984-08-28]1株→1.2株