7040 (株)サン・ライフホールディング 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,031 | 1,034 | 1,016 | 1,034 | 2,900 | 1,034 |
| 2024-04-25 | 1,030 | 1,032 | 1,018 | 1,031 | 900 | 1,031 |
| 2024-04-24 | 1,004 | 1,029 | 1,004 | 1,029 | 2,400 | 1,029 |
| 2024-04-23 | 1,010 | 1,012 | 1,008 | 1,012 | 1,300 | 1,012 |
| 2024-04-22 | 1,008 | 1,011 | 988 | 1,008 | 1,200 | 1,008 |
| 2024-04-19 | 1,005 | 1,008 | 981 | 1,008 | 3,800 | 1,008 |
| 2024-04-18 | 1,000 | 1,007 | 997 | 1,007 | 1,400 | 1,007 |
| 2024-04-17 | 1,004 | 1,004 | 997 | 998 | 1,000 | 998 |
| 2024-04-16 | 993 | 1,002 | 993 | 1,002 | 600 | 1,002 |
| 2024-04-15 | 994 | 1,002 | 994 | 999 | 1,500 | 999 |
| 2024-04-12 | 995 | 1,012 | 995 | 999 | 3,000 | 999 |
| 2024-04-11 | 992 | 997 | 989 | 997 | 1,600 | 997 |
| 2024-04-10 | 993 | 998 | 993 | 998 | 2,100 | 998 |
| 2024-04-09 | 986 | 990 | 986 | 990 | 400 | 990 |
| 2024-04-08 | 990 | 993 | 975 | 982 | 2,900 | 982 |
| 2024-04-05 | 990 | 990 | 965 | 976 | 3,700 | 976 |
| 2024-04-04 | 990 | 1,002 | 990 | 999 | 700 | 999 |
| 2024-04-03 | 982 | 995 | 981 | 990 | 3,200 | 990 |
| 2024-04-02 | 1,028 | 1,028 | 995 | 995 | 2,100 | 995 |
| 2024-04-01 | 1,035 | 1,035 | 1,001 | 1,028 | 3,800 | 1,028 |
| 2024-03-29 | 1,028 | 1,098 | 1,021 | 1,039 | 9,100 | 1,039 |
| 2024-03-28 | 1,012 | 1,052 | 1,012 | 1,018 | 7,000 | 1,018 |
| 2024-03-27 | 1,093 | 1,099 | 1,087 | 1,098 | 6,300 | 1,098 |
| 2024-03-26 | 1,065 | 1,093 | 1,058 | 1,093 | 4,300 | 1,093 |
| 2024-03-25 | 1,047 | 1,068 | 1,045 | 1,064 | 7,800 | 1,064 |
| 2024-03-22 | 1,057 | 1,057 | 1,045 | 1,046 | 2,500 | 1,046 |
| 2024-03-21 | 1,066 | 1,066 | 1,041 | 1,057 | 4,400 | 1,057 |
| 2024-03-19 | 1,057 | 1,057 | 1,050 | 1,056 | 2,800 | 1,056 |
| 2024-03-18 | 1,020 | 1,064 | 1,020 | 1,057 | 12,600 | 1,057 |
| 2024-03-15 | 1,019 | 1,026 | 1,019 | 1,026 | 1,200 | 1,026 |
| 2024-03-14 | 1,020 | 1,022 | 1,018 | 1,020 | 1,100 | 1,020 |
| 2024-03-13 | 1,017 | 1,021 | 1,005 | 1,020 | 900 | 1,020 |
| 2024-03-12 | 1,020 | 1,021 | 1,005 | 1,005 | 1,900 | 1,005 |
| 2024-03-11 | 1,032 | 1,032 | 1,001 | 1,021 | 2,600 | 1,021 |
| 2024-03-08 | 1,022 | 1,026 | 1,015 | 1,026 | 3,500 | 1,026 |
| 2024-03-07 | 1,019 | 1,026 | 1,015 | 1,026 | 4,900 | 1,026 |
| 2024-03-06 | 1,021 | 1,025 | 1,017 | 1,025 | 1,000 | 1,025 |
| 2024-03-05 | 1,021 | 1,025 | 1,017 | 1,025 | 2,100 | 1,025 |
| 2024-03-04 | 1,025 | 1,027 | 1,020 | 1,025 | 2,700 | 1,025 |
| 2024-03-01 | 1,017 | 1,018 | 1,010 | 1,018 | 3,900 | 1,018 |
| 2024-02-29 | 1,006 | 1,018 | 999 | 1,017 | 4,400 | 1,017 |
| 2024-02-28 | 986 | 1,030 | 975 | 1,015 | 9,100 | 1,015 |
| 2024-02-27 | 971 | 974 | 965 | 971 | 1,700 | 971 |
| 2024-02-26 | 973 | 973 | 964 | 969 | 1,100 | 969 |
| 2024-02-22 | 966 | 975 | 965 | 966 | 700 | 966 |
| 2024-02-21 | 969 | 969 | 966 | 967 | 500 | 967 |
| 2024-02-20 | 959 | 974 | 959 | 969 | 1,700 | 969 |
| 2024-02-19 | 957 | 962 | 950 | 950 | 2,100 | 950 |
| 2024-02-16 | 963 | 963 | 941 | 957 | 2,000 | 957 |
| 2024-02-15 | 960 | 967 | 951 | 951 | 3,500 | 951 |
| 2024-02-14 | 967 | 970 | 952 | 970 | 2,800 | 970 |
| 2024-02-13 | 961 | 990 | 959 | 981 | 10,300 | 981 |
| 2024-02-09 | 957 | 959 | 945 | 952 | 5,200 | 952 |
| 2024-02-08 | 957 | 957 | 941 | 949 | 2,500 | 949 |
| 2024-02-07 | 956 | 958 | 951 | 958 | 3,500 | 958 |
| 2024-02-06 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2024-02-05 | 945 | 955 | 944 | 955 | 2,000 | 955 |
| 2024-02-02 | 937 | 950 | 937 | 943 | 2,100 | 943 |
| 2024-02-01 | 950 | 950 | 933 | 942 | 2,300 | 942 |
| 2024-01-31 | 950 | 950 | 927 | 944 | 2,400 | 944 |
| 2024-01-30 | 947 | 947 | 939 | 940 | 1,900 | 940 |
| 2024-01-29 | 930 | 936 | 930 | 935 | 1,200 | 935 |
| 2024-01-26 | 930 | 930 | 925 | 928 | 1,000 | 928 |
| 2024-01-25 | 920 | 926 | 920 | 920 | 600 | 920 |
| 2024-01-24 | 932 | 932 | 920 | 920 | 400 | 920 |
| 2024-01-23 | 919 | 935 | 919 | 925 | 3,200 | 925 |
| 2024-01-22 | 917 | 925 | 911 | 919 | 2,100 | 919 |
| 2024-01-19 | 915 | 925 | 915 | 915 | 900 | 915 |
| 2024-01-18 | 920 | 920 | 911 | 914 | 3,600 | 914 |
| 2024-01-17 | 911 | 920 | 904 | 920 | 1,900 | 920 |
| 2024-01-16 | 911 | 911 | 905 | 905 | 5,600 | 905 |
| 2024-01-15 | 912 | 913 | 910 | 911 | 2,600 | 911 |
| 2024-01-12 | 918 | 918 | 912 | 915 | 2,000 | 915 |
| 2024-01-11 | 921 | 921 | 918 | 918 | 1,600 | 918 |
| 2024-01-10 | 920 | 925 | 920 | 921 | 1,200 | 921 |
| 2024-01-09 | 920 | 925 | 915 | 923 | 1,700 | 923 |
| 2024-01-05 | 892 | 915 | 892 | 915 | 1,600 | 915 |
| 2024-01-04 | 884 | 899 | 882 | 897 | 3,600 | 897 |
分割・併合履歴 ： なし
