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
2024-06-21202209202209318,100209
2024-06-20201203199202208,400202
2024-06-192062091992021,310,600202
2024-06-18195201195198300,500198
2024-06-17193197190195240,600195
2024-06-14187195187195293,600195
2024-06-13192193186186204,500186
2024-06-12191195190191176,100191
2024-06-11188193188189339,400189
2024-06-10183188182188214,900188
2024-06-07177183177183155,500183
2024-06-06181181177178217,500178
2024-06-05182182179180185,800180
2024-06-04183185182183159,300183
2024-06-03187187182183196,000183
2024-05-31181187179186435,200186
2024-05-30181182177178274,200178
2024-05-29186190181181327,100181
2024-05-28186190185186255,300186
2024-05-27189190183186296,200186
2024-05-24187191185188322,200188
2024-05-23183190181188553,500188
2024-05-22185187183183246,600183
2024-05-21185189184185230,400185
2024-05-20182187182184290,700184
2024-05-17177184176182279,200182
2024-05-16178180176180241,100180
2024-05-15180181176176268,600176
2024-05-14185187178181539,500181
2024-05-13194194187192225,800192
2024-05-10192195191193284,400193
2024-05-09189194187193300,500193
2024-05-08188190186189222,600189
2024-05-07184189184189160,200189
2024-05-02183186180184234,600184
2024-05-01186188181182410,500182
2024-04-30190190187187225,200187
2024-04-26192194187187560,200187
2024-04-25199202191191417,700191
2024-04-24195200192197436,200197
2024-04-23191196191191192,600191
2024-04-22191195187189219,000189
2024-04-19195200187194579,800194
2024-04-18192201192198311,800198
2024-04-17203203193193519,400193
2024-04-162022171992001,508,700200
2024-04-15192203189203435,300203
2024-04-12195203192195876,300195
2024-04-111882131861952,652,400195
2024-04-10191194187188799,300188
2024-04-091821941801871,029,000187
2024-04-08183187178181784,600181
2024-04-05179189179185892,200185
2024-04-041901921811821,560,100182
2024-04-032032071871904,029,000190
2024-04-0222723919719912,007,300199
2024-04-0120422919122922,972,800229
2024-03-29179182176179534,700179
2024-03-28181182173175706,900175
2024-03-27188190181184776,300184
2024-03-26191194186188774,900188
2024-03-25197199193196450,100196
2024-03-222042071971971,110,000197
2024-03-211972181942062,491,700206
2024-03-19192200192198969,900198
2024-03-181902001871941,741,100194
2024-03-152112121901952,932,500195
2024-03-142152171982144,851,300214
2024-03-1322027321121726,038,400217
2024-03-1222523218520013,781,700200
2024-03-1129231922723329,623,100233
2024-03-0823028022828010,775,800280
2024-03-071522001522007,585,200200
2024-03-06147150147150147,500150
2024-03-05146149145149122,700149
2024-03-04147147144146285,400146
2024-03-01151151147147158,600147
2024-02-29149151149149232,700149
2024-02-28149151149149199,200149
2024-02-27148150147149133,400149
2024-02-26149149147147119,600147
2024-02-2214814914714990,200149
2024-02-21150150147149105,900149
2024-02-20148150148149262,900149
2024-02-19145148145147108,400147
2024-02-16142145142145116,500145
2024-02-15144144141141121,200141
2024-02-14145145142143114,200143
2024-02-13145145143144140,000144
2024-02-0914514714514574,100145
2024-02-0814714714414599,800145
2024-02-0714614614514542,600145
2024-02-0614614614514551,000145
2024-02-05144148144145144,800145
2024-02-0214214414214376,500143
2024-02-01143144141142338,600142
2024-01-31140143140142126,600142
2024-01-30144144139139400,600139
2024-01-29141144141143167,700143
2024-01-26141142140140104,400140
2024-01-25141142140140116,500140
2024-01-24142142140140168,500140
2024-01-23141142140142205,200142
2024-01-22140141139141162,000141
2024-01-1913914013813995,500139
2024-01-18139140138138204,300138
2024-01-17139140138139100,600139
2024-01-1613914013813884,400138
2024-01-15139140138139162,400139
2024-01-12139140137140230,800140
2024-01-1113914013813996,600139
2024-01-10137139137138329,800138
2024-01-09142142140141111,400141
2024-01-05141142140141135,200141
2024-01-04140141139140179,500140

分割・併合履歴 : なし