7022 サノヤスホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 170 | 171 | 167 | 168 | 256,000 | 168 |
| 2024-11-20 | 167 | 171 | 166 | 170 | 223,200 | 170 |
| 2024-11-19 | 164 | 168 | 164 | 167 | 79,000 | 167 |
| 2024-11-18 | 161 | 164 | 160 | 164 | 78,300 | 164 |
| 2024-11-15 | 162 | 165 | 160 | 163 | 114,800 | 163 |
| 2024-11-14 | 162 | 167 | 162 | 163 | 180,700 | 163 |
| 2024-11-13 | 161 | 166 | 160 | 160 | 147,000 | 160 |
| 2024-11-12 | 160 | 163 | 159 | 161 | 182,500 | 161 |
| 2024-11-11 | 161 | 161 | 158 | 159 | 123,700 | 159 |
| 2024-11-08 | 167 | 167 | 160 | 161 | 115,100 | 161 |
| 2024-11-07 | 165 | 167 | 161 | 164 | 165,700 | 164 |
| 2024-11-06 | 160 | 163 | 158 | 162 | 218,500 | 162 |
| 2024-11-05 | 160 | 160 | 155 | 158 | 376,900 | 158 |
| 2024-11-01 | 170 | 172 | 156 | 159 | 1,303,800 | 159 |
| 2024-10-31 | 149 | 155 | 149 | 155 | 113,600 | 155 |
| 2024-10-30 | 155 | 155 | 148 | 148 | 368,100 | 148 |
| 2024-10-29 | 154 | 156 | 153 | 155 | 82,800 | 155 |
| 2024-10-28 | 150 | 153 | 148 | 153 | 206,000 | 153 |
| 2024-10-25 | 155 | 155 | 150 | 150 | 117,600 | 150 |
| 2024-10-24 | 155 | 155 | 151 | 152 | 140,900 | 152 |
| 2024-10-23 | 156 | 156 | 154 | 156 | 127,700 | 156 |
| 2024-10-22 | 159 | 159 | 153 | 156 | 143,600 | 156 |
| 2024-10-21 | 159 | 159 | 156 | 158 | 159,400 | 158 |
| 2024-10-18 | 161 | 162 | 158 | 158 | 74,400 | 158 |
| 2024-10-17 | 160 | 162 | 160 | 160 | 37,300 | 160 |
| 2024-10-16 | 162 | 164 | 160 | 160 | 91,700 | 160 |
| 2024-10-15 | 164 | 166 | 161 | 163 | 108,800 | 163 |
| 2024-10-11 | 165 | 166 | 163 | 163 | 123,200 | 163 |
| 2024-10-10 | 165 | 167 | 161 | 165 | 125,400 | 165 |
| 2024-10-09 | 170 | 170 | 163 | 163 | 205,700 | 163 |
| 2024-10-08 | 175 | 175 | 169 | 169 | 210,300 | 169 |
| 2024-10-07 | 177 | 177 | 174 | 175 | 144,700 | 175 |
| 2024-10-04 | 172 | 175 | 172 | 174 | 101,500 | 174 |
| 2024-10-03 | 173 | 174 | 171 | 171 | 114,400 | 171 |
| 2024-10-02 | 172 | 175 | 170 | 170 | 134,000 | 170 |
| 2024-10-01 | 170 | 175 | 170 | 175 | 123,000 | 175 |
| 2024-09-30 | 171 | 173 | 169 | 169 | 121,900 | 169 |
| 2024-09-27 | 173 | 176 | 173 | 176 | 120,400 | 176 |
| 2024-09-26 | 173 | 174 | 170 | 173 | 90,900 | 173 |
| 2024-09-25 | 172 | 174 | 171 | 173 | 102,700 | 173 |
| 2024-09-24 | 178 | 178 | 171 | 172 | 100,600 | 172 |
| 2024-09-20 | 171 | 176 | 170 | 175 | 212,300 | 175 |
| 2024-09-19 | 168 | 170 | 166 | 169 | 184,600 | 169 |
| 2024-09-18 | 165 | 168 | 164 | 167 | 117,700 | 167 |
| 2024-09-17 | 164 | 165 | 159 | 163 | 107,800 | 163 |
| 2024-09-13 | 167 | 167 | 162 | 165 | 204,700 | 165 |
| 2024-09-12 | 161 | 167 | 161 | 165 | 222,700 | 165 |
| 2024-09-11 | 164 | 164 | 156 | 157 | 282,600 | 157 |
| 2024-09-10 | 164 | 166 | 163 | 165 | 390,800 | 165 |
| 2024-09-09 | 160 | 164 | 157 | 164 | 191,900 | 164 |
| 2024-09-06 | 167 | 169 | 161 | 162 | 220,900 | 162 |
| 2024-09-05 | 166 | 169 | 165 | 167 | 316,000 | 167 |
| 2024-09-04 | 170 | 170 | 165 | 165 | 366,000 | 165 |
| 2024-09-03 | 172 | 181 | 172 | 175 | 212,300 | 175 |
| 2024-09-02 | 172 | 173 | 170 | 170 | 62,700 | 170 |
| 2024-08-30 | 169 | 172 | 168 | 172 | 148,000 | 172 |
| 2024-08-29 | 171 | 171 | 168 | 170 | 76,600 | 170 |
| 2024-08-28 | 173 | 174 | 169 | 171 | 132,100 | 171 |
| 2024-08-27 | 170 | 174 | 169 | 173 | 96,500 | 173 |
| 2024-08-26 | 171 | 172 | 170 | 171 | 98,900 | 171 |
| 2024-08-23 | 171 | 171 | 170 | 171 | 75,400 | 171 |
| 2024-08-22 | 172 | 173 | 170 | 172 | 105,000 | 172 |
| 2024-08-21 | 172 | 172 | 169 | 172 | 99,900 | 172 |
| 2024-08-20 | 171 | 175 | 170 | 174 | 130,300 | 174 |
| 2024-08-19 | 173 | 174 | 168 | 168 | 166,700 | 168 |
| 2024-08-16 | 172 | 177 | 172 | 176 | 131,900 | 176 |
| 2024-08-15 | 169 | 172 | 168 | 171 | 96,600 | 171 |
| 2024-08-14 | 170 | 173 | 168 | 171 | 83,800 | 171 |
| 2024-08-13 | 165 | 170 | 165 | 169 | 141,800 | 169 |
| 2024-08-09 | 166 | 169 | 161 | 165 | 360,800 | 165 |
| 2024-08-08 | 160 | 164 | 159 | 161 | 291,100 | 161 |
| 2024-08-07 | 152 | 165 | 152 | 163 | 304,000 | 163 |
| 2024-08-06 | 150 | 159 | 147 | 157 | 473,800 | 157 |
| 2024-08-05 | 158 | 161 | 139 | 140 | 1,276,200 | 140 |
| 2024-08-02 | 173 | 175 | 170 | 170 | 415,200 | 170 |
| 2024-08-01 | 187 | 187 | 179 | 183 | 253,000 | 183 |
| 2024-07-31 | 185 | 188 | 182 | 186 | 188,600 | 186 |
| 2024-07-30 | 190 | 191 | 185 | 185 | 452,400 | 185 |
| 2024-07-29 | 190 | 191 | 189 | 191 | 88,000 | 191 |
| 2024-07-26 | 190 | 191 | 187 | 188 | 160,700 | 188 |
| 2024-07-25 | 191 | 193 | 189 | 191 | 320,400 | 191 |
| 2024-07-24 | 199 | 199 | 192 | 194 | 426,400 | 194 |
| 2024-07-23 | 200 | 203 | 198 | 200 | 174,700 | 200 |
| 2024-07-22 | 199 | 199 | 195 | 199 | 306,500 | 199 |
| 2024-07-19 | 200 | 202 | 199 | 200 | 254,300 | 200 |
| 2024-07-18 | 202 | 204 | 200 | 201 | 172,700 | 201 |
| 2024-07-17 | 206 | 208 | 204 | 204 | 195,900 | 204 |
| 2024-07-16 | 210 | 210 | 202 | 204 | 318,800 | 204 |
| 2024-07-12 | 214 | 217 | 210 | 210 | 491,400 | 210 |
| 2024-07-11 | 210 | 222 | 206 | 220 | 1,946,800 | 220 |
| 2024-07-10 | 208 | 208 | 200 | 202 | 282,200 | 202 |
| 2024-07-09 | 213 | 214 | 206 | 208 | 387,600 | 208 |
| 2024-07-08 | 214 | 217 | 209 | 211 | 254,800 | 211 |
| 2024-07-05 | 206 | 215 | 206 | 215 | 378,900 | 215 |
| 2024-07-04 | 208 | 209 | 204 | 205 | 157,300 | 205 |
| 2024-07-03 | 205 | 211 | 205 | 209 | 245,900 | 209 |
| 2024-07-02 | 205 | 208 | 204 | 206 | 167,300 | 206 |
| 2024-07-01 | 211 | 212 | 205 | 205 | 188,400 | 205 |
| 2024-06-28 | 213 | 215 | 210 | 210 | 214,000 | 210 |
| 2024-06-27 | 210 | 215 | 208 | 212 | 262,600 | 212 |
| 2024-06-26 | 210 | 214 | 209 | 211 | 210,000 | 211 |
| 2024-06-25 | 207 | 211 | 205 | 208 | 221,800 | 208 |
| 2024-06-24 | 210 | 216 | 208 | 208 | 484,000 | 208 |
| 2024-06-21 | 202 | 209 | 202 | 209 | 318,100 | 209 |
| 2024-06-20 | 201 | 203 | 199 | 202 | 208,400 | 202 |
| 2024-06-19 | 206 | 209 | 199 | 202 | 1,310,600 | 202 |
| 2024-06-18 | 195 | 201 | 195 | 198 | 300,500 | 198 |
| 2024-06-17 | 193 | 197 | 190 | 195 | 240,600 | 195 |
| 2024-06-14 | 187 | 195 | 187 | 195 | 293,600 | 195 |
| 2024-06-13 | 192 | 193 | 186 | 186 | 204,500 | 186 |
| 2024-06-12 | 191 | 195 | 190 | 191 | 176,100 | 191 |
| 2024-06-11 | 188 | 193 | 188 | 189 | 339,400 | 189 |
| 2024-06-10 | 183 | 188 | 182 | 188 | 214,900 | 188 |
| 2024-06-07 | 177 | 183 | 177 | 183 | 155,500 | 183 |
| 2024-06-06 | 181 | 181 | 177 | 178 | 217,500 | 178 |
| 2024-06-05 | 182 | 182 | 179 | 180 | 185,800 | 180 |
| 2024-06-04 | 183 | 185 | 182 | 183 | 159,300 | 183 |
| 2024-06-03 | 187 | 187 | 182 | 183 | 196,000 | 183 |
| 2024-05-31 | 181 | 187 | 179 | 186 | 435,200 | 186 |
| 2024-05-30 | 181 | 182 | 177 | 178 | 274,200 | 178 |
| 2024-05-29 | 186 | 190 | 181 | 181 | 327,100 | 181 |
| 2024-05-28 | 186 | 190 | 185 | 186 | 255,300 | 186 |
| 2024-05-27 | 189 | 190 | 183 | 186 | 296,200 | 186 |
| 2024-05-24 | 187 | 191 | 185 | 188 | 322,200 | 188 |
| 2024-05-23 | 183 | 190 | 181 | 188 | 553,500 | 188 |
| 2024-05-22 | 185 | 187 | 183 | 183 | 246,600 | 183 |
| 2024-05-21 | 185 | 189 | 184 | 185 | 230,400 | 185 |
| 2024-05-20 | 182 | 187 | 182 | 184 | 290,700 | 184 |
| 2024-05-17 | 177 | 184 | 176 | 182 | 279,200 | 182 |
| 2024-05-16 | 178 | 180 | 176 | 180 | 241,100 | 180 |
| 2024-05-15 | 180 | 181 | 176 | 176 | 268,600 | 176 |
| 2024-05-14 | 185 | 187 | 178 | 181 | 539,500 | 181 |
| 2024-05-13 | 194 | 194 | 187 | 192 | 225,800 | 192 |
| 2024-05-10 | 192 | 195 | 191 | 193 | 284,400 | 193 |
| 2024-05-09 | 189 | 194 | 187 | 193 | 300,500 | 193 |
| 2024-05-08 | 188 | 190 | 186 | 189 | 222,600 | 189 |
| 2024-05-07 | 184 | 189 | 184 | 189 | 160,200 | 189 |
| 2024-05-02 | 183 | 186 | 180 | 184 | 234,600 | 184 |
| 2024-05-01 | 186 | 188 | 181 | 182 | 410,500 | 182 |
| 2024-04-30 | 190 | 190 | 187 | 187 | 225,200 | 187 |
| 2024-04-26 | 192 | 194 | 187 | 187 | 560,200 | 187 |
| 2024-04-25 | 199 | 202 | 191 | 191 | 417,700 | 191 |
| 2024-04-24 | 195 | 200 | 192 | 197 | 436,200 | 197 |
| 2024-04-23 | 191 | 196 | 191 | 191 | 192,600 | 191 |
| 2024-04-22 | 191 | 195 | 187 | 189 | 219,000 | 189 |
| 2024-04-19 | 195 | 200 | 187 | 194 | 579,800 | 194 |
| 2024-04-18 | 192 | 201 | 192 | 198 | 311,800 | 198 |
| 2024-04-17 | 203 | 203 | 193 | 193 | 519,400 | 193 |
| 2024-04-16 | 202 | 217 | 199 | 200 | 1,508,700 | 200 |
| 2024-04-15 | 192 | 203 | 189 | 203 | 435,300 | 203 |
| 2024-04-12 | 195 | 203 | 192 | 195 | 876,300 | 195 |
| 2024-04-11 | 188 | 213 | 186 | 195 | 2,652,400 | 195 |
| 2024-04-10 | 191 | 194 | 187 | 188 | 799,300 | 188 |
| 2024-04-09 | 182 | 194 | 180 | 187 | 1,029,000 | 187 |
| 2024-04-08 | 183 | 187 | 178 | 181 | 784,600 | 181 |
| 2024-04-05 | 179 | 189 | 179 | 185 | 892,200 | 185 |
| 2024-04-04 | 190 | 192 | 181 | 182 | 1,560,100 | 182 |
| 2024-04-03 | 203 | 207 | 187 | 190 | 4,029,000 | 190 |
| 2024-04-02 | 227 | 239 | 197 | 199 | 12,007,300 | 199 |
| 2024-04-01 | 204 | 229 | 191 | 229 | 22,972,800 | 229 |
| 2024-03-29 | 179 | 182 | 176 | 179 | 534,700 | 179 |
| 2024-03-28 | 181 | 182 | 173 | 175 | 706,900 | 175 |
| 2024-03-27 | 188 | 190 | 181 | 184 | 776,300 | 184 |
| 2024-03-26 | 191 | 194 | 186 | 188 | 774,900 | 188 |
| 2024-03-25 | 197 | 199 | 193 | 196 | 450,100 | 196 |
| 2024-03-22 | 204 | 207 | 197 | 197 | 1,110,000 | 197 |
| 2024-03-21 | 197 | 218 | 194 | 206 | 2,491,700 | 206 |
| 2024-03-19 | 192 | 200 | 192 | 198 | 969,900 | 198 |
| 2024-03-18 | 190 | 200 | 187 | 194 | 1,741,100 | 194 |
| 2024-03-15 | 211 | 212 | 190 | 195 | 2,932,500 | 195 |
| 2024-03-14 | 215 | 217 | 198 | 214 | 4,851,300 | 214 |
| 2024-03-13 | 220 | 273 | 211 | 217 | 26,038,400 | 217 |
| 2024-03-12 | 225 | 232 | 185 | 200 | 13,781,700 | 200 |
| 2024-03-11 | 292 | 319 | 227 | 233 | 29,623,100 | 233 |
| 2024-03-08 | 230 | 280 | 228 | 280 | 10,775,800 | 280 |
| 2024-03-07 | 152 | 200 | 152 | 200 | 7,585,200 | 200 |
| 2024-03-06 | 147 | 150 | 147 | 150 | 147,500 | 150 |
| 2024-03-05 | 146 | 149 | 145 | 149 | 122,700 | 149 |
| 2024-03-04 | 147 | 147 | 144 | 146 | 285,400 | 146 |
| 2024-03-01 | 151 | 151 | 147 | 147 | 158,600 | 147 |
| 2024-02-29 | 149 | 151 | 149 | 149 | 232,700 | 149 |
| 2024-02-28 | 149 | 151 | 149 | 149 | 199,200 | 149 |
| 2024-02-27 | 148 | 150 | 147 | 149 | 133,400 | 149 |
| 2024-02-26 | 149 | 149 | 147 | 147 | 119,600 | 147 |
| 2024-02-22 | 148 | 149 | 147 | 149 | 90,200 | 149 |
| 2024-02-21 | 150 | 150 | 147 | 149 | 105,900 | 149 |
| 2024-02-20 | 148 | 150 | 148 | 149 | 262,900 | 149 |
| 2024-02-19 | 145 | 148 | 145 | 147 | 108,400 | 147 |
| 2024-02-16 | 142 | 145 | 142 | 145 | 116,500 | 145 |
| 2024-02-15 | 144 | 144 | 141 | 141 | 121,200 | 141 |
| 2024-02-14 | 145 | 145 | 142 | 143 | 114,200 | 143 |
| 2024-02-13 | 145 | 145 | 143 | 144 | 140,000 | 144 |
| 2024-02-09 | 145 | 147 | 145 | 145 | 74,100 | 145 |
| 2024-02-08 | 147 | 147 | 144 | 145 | 99,800 | 145 |
| 2024-02-07 | 146 | 146 | 145 | 145 | 42,600 | 145 |
| 2024-02-06 | 146 | 146 | 145 | 145 | 51,000 | 145 |
| 2024-02-05 | 144 | 148 | 144 | 145 | 144,800 | 145 |
| 2024-02-02 | 142 | 144 | 142 | 143 | 76,500 | 143 |
| 2024-02-01 | 143 | 144 | 141 | 142 | 338,600 | 142 |
| 2024-01-31 | 140 | 143 | 140 | 142 | 126,600 | 142 |
| 2024-01-30 | 144 | 144 | 139 | 139 | 400,600 | 139 |
| 2024-01-29 | 141 | 144 | 141 | 143 | 167,700 | 143 |
| 2024-01-26 | 141 | 142 | 140 | 140 | 104,400 | 140 |
| 2024-01-25 | 141 | 142 | 140 | 140 | 116,500 | 140 |
| 2024-01-24 | 142 | 142 | 140 | 140 | 168,500 | 140 |
| 2024-01-23 | 141 | 142 | 140 | 142 | 205,200 | 142 |
| 2024-01-22 | 140 | 141 | 139 | 141 | 162,000 | 141 |
| 2024-01-19 | 139 | 140 | 138 | 139 | 95,500 | 139 |
| 2024-01-18 | 139 | 140 | 138 | 138 | 204,300 | 138 |
| 2024-01-17 | 139 | 140 | 138 | 139 | 100,600 | 139 |
| 2024-01-16 | 139 | 140 | 138 | 138 | 84,400 | 138 |
| 2024-01-15 | 139 | 140 | 138 | 139 | 162,400 | 139 |
| 2024-01-12 | 139 | 140 | 137 | 140 | 230,800 | 140 |
| 2024-01-11 | 139 | 140 | 138 | 139 | 96,600 | 139 |
| 2024-01-10 | 137 | 139 | 137 | 138 | 329,800 | 138 |
| 2024-01-09 | 142 | 142 | 140 | 141 | 111,400 | 141 |
| 2024-01-05 | 141 | 142 | 140 | 141 | 135,200 | 141 |
| 2024-01-04 | 140 | 141 | 139 | 140 | 179,500 | 140 |
分割・併合履歴 ： なし
