6964 (株)サンコー 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 607 | 609 | 585 | 593 | 11,700 | 593 |
| 2024-04-18 | 613 | 619 | 604 | 607 | 12,700 | 607 |
| 2024-04-17 | 622 | 623 | 613 | 613 | 1,700 | 613 |
| 2024-04-16 | 622 | 632 | 615 | 621 | 14,600 | 621 |
| 2024-04-15 | 616 | 622 | 611 | 622 | 9,900 | 622 |
| 2024-04-12 | 616 | 616 | 611 | 616 | 1,700 | 616 |
| 2024-04-11 | 608 | 617 | 603 | 617 | 7,800 | 617 |
| 2024-04-10 | 614 | 621 | 600 | 612 | 20,900 | 612 |
| 2024-04-09 | 609 | 629 | 603 | 624 | 8,000 | 624 |
| 2024-04-08 | 611 | 612 | 605 | 610 | 6,500 | 610 |
| 2024-04-05 | 603 | 611 | 601 | 601 | 9,500 | 601 |
| 2024-04-04 | 611 | 616 | 603 | 611 | 11,800 | 611 |
| 2024-04-03 | 614 | 618 | 606 | 610 | 13,600 | 610 |
| 2024-04-02 | 620 | 625 | 610 | 616 | 6,600 | 616 |
| 2024-04-01 | 632 | 632 | 620 | 620 | 9,800 | 620 |
| 2024-03-29 | 613 | 626 | 613 | 619 | 5,900 | 619 |
| 2024-03-28 | 613 | 625 | 608 | 612 | 7,900 | 612 |
| 2024-03-27 | 630 | 637 | 627 | 628 | 5,400 | 628 |
| 2024-03-26 | 637 | 637 | 627 | 627 | 3,900 | 627 |
| 2024-03-25 | 646 | 646 | 635 | 637 | 12,700 | 637 |
| 2024-03-22 | 632 | 639 | 626 | 639 | 5,900 | 639 |
| 2024-03-21 | 628 | 635 | 615 | 629 | 13,900 | 629 |
| 2024-03-19 | 628 | 643 | 620 | 626 | 15,200 | 626 |
| 2024-03-18 | 628 | 631 | 617 | 625 | 12,600 | 625 |
| 2024-03-15 | 620 | 629 | 613 | 627 | 4,900 | 627 |
| 2024-03-14 | 611 | 622 | 611 | 620 | 6,800 | 620 |
| 2024-03-13 | 626 | 627 | 611 | 611 | 8,500 | 611 |
| 2024-03-12 | 624 | 633 | 624 | 625 | 5,200 | 625 |
| 2024-03-11 | 630 | 635 | 625 | 625 | 13,000 | 625 |
| 2024-03-08 | 635 | 635 | 628 | 635 | 6,500 | 635 |
| 2024-03-07 | 637 | 637 | 626 | 630 | 9,600 | 630 |
| 2024-03-06 | 629 | 635 | 625 | 630 | 18,900 | 630 |
| 2024-03-05 | 647 | 647 | 606 | 629 | 23,700 | 629 |
| 2024-03-04 | 654 | 655 | 643 | 646 | 7,900 | 646 |
| 2024-03-01 | 642 | 650 | 630 | 645 | 11,000 | 645 |
| 2024-02-29 | 645 | 649 | 640 | 646 | 10,000 | 646 |
| 2024-02-28 | 650 | 652 | 642 | 647 | 8,200 | 647 |
| 2024-02-27 | 641 | 647 | 638 | 645 | 21,000 | 645 |
| 2024-02-26 | 630 | 638 | 629 | 638 | 21,200 | 638 |
| 2024-02-22 | 622 | 630 | 621 | 627 | 8,600 | 627 |
| 2024-02-21 | 620 | 625 | 619 | 624 | 5,700 | 624 |
| 2024-02-20 | 623 | 633 | 618 | 623 | 8,600 | 623 |
| 2024-02-19 | 590 | 630 | 590 | 617 | 29,900 | 617 |
| 2024-02-16 | 600 | 600 | 585 | 590 | 24,300 | 590 |
| 2024-02-15 | 604 | 605 | 592 | 593 | 18,200 | 593 |
| 2024-02-14 | 620 | 621 | 603 | 608 | 9,300 | 608 |
| 2024-02-13 | 630 | 630 | 614 | 620 | 32,500 | 620 |
| 2024-02-09 | 618 | 618 | 609 | 616 | 10,500 | 616 |
| 2024-02-08 | 617 | 617 | 604 | 613 | 4,900 | 613 |
| 2024-02-07 | 610 | 617 | 610 | 611 | 4,100 | 611 |
| 2024-02-06 | 625 | 625 | 600 | 615 | 8,700 | 615 |
| 2024-02-05 | 617 | 627 | 617 | 621 | 12,900 | 621 |
| 2024-02-02 | 606 | 624 | 600 | 618 | 16,500 | 618 |
| 2024-02-01 | 603 | 605 | 599 | 600 | 3,000 | 600 |
| 2024-01-31 | 604 | 604 | 599 | 599 | 2,600 | 599 |
| 2024-01-30 | 599 | 607 | 596 | 597 | 9,500 | 597 |
| 2024-01-29 | 591 | 606 | 591 | 597 | 7,400 | 597 |
| 2024-01-26 | 600 | 605 | 585 | 591 | 22,900 | 591 |
| 2024-01-25 | 615 | 619 | 597 | 599 | 22,600 | 599 |
| 2024-01-24 | 600 | 619 | 600 | 614 | 21,200 | 614 |
| 2024-01-23 | 596 | 606 | 591 | 605 | 33,500 | 605 |
| 2024-01-22 | 586 | 593 | 580 | 589 | 22,800 | 589 |
| 2024-01-19 | 581 | 588 | 580 | 586 | 16,800 | 586 |
| 2024-01-18 | 579 | 580 | 569 | 579 | 31,600 | 579 |
| 2024-01-17 | 568 | 578 | 568 | 570 | 4,900 | 570 |
| 2024-01-16 | 576 | 577 | 561 | 568 | 39,300 | 568 |
| 2024-01-15 | 567 | 574 | 564 | 571 | 26,200 | 571 |
| 2024-01-12 | 560 | 569 | 556 | 567 | 12,900 | 567 |
| 2024-01-11 | 565 | 566 | 558 | 562 | 11,800 | 562 |
| 2024-01-10 | 563 | 569 | 563 | 565 | 6,700 | 565 |
| 2024-01-09 | 567 | 567 | 565 | 566 | 6,800 | 566 |
| 2024-01-05 | 565 | 569 | 564 | 567 | 5,600 | 567 |
| 2024-01-04 | 555 | 560 | 554 | 560 | 10,200 | 560 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
