7040 (株)サン・ライフホールディングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	883	883	882	882	2,400	882
2023-12-28	880	882	878	882	1,200	882
2023-12-27	875	878	871	877	2,300	877
2023-12-26	874	874	868	874	2,500	874
2023-12-25	875	875	867	867	2,200	867
2023-12-22	874	874	872	872	1,400	872
2023-12-21	868	876	868	876	1,600	876
2023-12-20	888	888	876	876	1,300	876
2023-12-19	881	887	876	887	400	887
2023-12-18	887	887	880	881	1,400	881
2023-12-15	886	886	875	878	2,200	878
2023-12-14	884	884	884	884	100	884
2023-12-13	874	879	866	879	1,500	879
2023-12-12	885	885	880	880	1,000	880
2023-12-11	885	885	880	880	1,200	880
2023-12-08	888	888	881	881	2,900	881
2023-12-07	877	884	873	882	900	882
2023-12-06	876	880	876	877	400	877
2023-12-05	875	878	874	876	900	876
2023-12-04	880	880	871	871	1,700	871
2023-12-01	870	879	866	879	1,300	879
2023-11-30	865	870	860	870	900	870
2023-11-29	862	868	861	861	2,500	861
2023-11-28	859	865	859	861	800	861
2023-11-27	859	860	856	856	2,400	856
2023-11-24	860	864	851	856	4,100	856
2023-11-22	854	855	854	855	700	855
2023-11-21	858	858	855	855	900	855
2023-11-20	862	865	852	865	1,700	865
2023-11-17	860	861	860	861	400	861
2023-11-16	865	865	860	860	500	860
2023-11-15	857	865	857	865	1,100	865
2023-11-14	853	866	853	866	600	866
2023-11-13	865	868	852	855	2,600	855
2023-11-10	858	858	844	850	3,300	850
2023-11-09	841	843	841	843	300	843
2023-11-08	847	850	840	841	2,100	841
2023-11-07	840	846	840	845	800	845
2023-11-06	836	841	836	841	500	841
2023-11-02	847	847	836	836	900	836
2023-11-01	833	845	832	845	1,000	845
2023-10-31	831	837	831	837	2,200	837
2023-10-30	841	841	840	840	400	840
2023-10-27	839	849	838	842	4,600	842
2023-10-26	863	865	847	848	1,200	848
2023-10-25	852	865	852	865	400	865
2023-10-24	840	867	840	867	2,300	867
2023-10-23	846	850	846	850	2,300	850
2023-10-20	854	856	854	856	500	856
2023-10-19	857	867	856	856	800	856
2023-10-18	855	867	855	867	3,700	867
2023-10-17	863	863	856	860	1,200	860
2023-10-16	863	863	863	863	500	863
2023-10-13	866	866	866	866	100	866
2023-10-12	870	872	867	867	2,300	867
2023-10-11	880	880	875	875	300	875
2023-10-10	887	887	872	878	1,300	878
2023-10-06	875	875	873	875	1,200	875
2023-10-05	861	876	861	865	1,800	865
2023-10-04	883	886	838	864	11,200	864
2023-10-03	906	948	883	886	4,400	886
2023-10-02	880	920	880	906	7,900	906
2023-09-29	896	896	881	881	1,600	881
2023-09-28	885	885	880	885	1,900	885
2023-09-27	885	893	883	893	700	893
2023-09-26	899	899	885	885	800	885
2023-09-25	902	902	892	892	500	892
2023-09-22	888	910	885	909	3,500	909
2023-09-21	893	893	888	888	1,000	888
2023-09-20	893	894	893	894	500	894
2023-09-19	890	895	885	893	1,700	893
2023-09-15	882	888	882	882	800	882
2023-09-14	881	881	881	881	300	881
2023-09-13	888	888	881	888	400	888
2023-09-12	885	885	880	880	500	880
2023-09-11	890	890	881	883	400	883
2023-09-08	892	899	885	890	1,800	890
2023-09-07	890	891	887	891	800	891
2023-09-06	890	890	889	890	700	890
2023-09-05	889	889	881	881	1,400	881
2023-09-04	874	884	874	882	700	882
2023-09-01	880	880	872	874	300	874
2023-08-31	879	883	879	883	900	883
2023-08-30	871	880	870	880	600	880
2023-08-29	870	877	867	871	1,900	871
2023-08-28	870	870	870	870	700	870
2023-08-25	878	878	878	878	300	878
2023-08-24	871	879	871	879	200	879
2023-08-23	870	870	870	870	100	870
2023-08-22	867	877	866	867	1,000	867
2023-08-21	869	869	867	867	1,200	867
2023-08-18	863	868	863	868	200	868
2023-08-17	868	868	860	860	1,500	860
2023-08-16	874	874	867	867	1,200	867
2023-08-15	875	880	875	875	500	875
2023-08-14	875	880	875	878	500	878
2023-08-10	880	880	868	879	2,500	879
2023-08-09	882	883	877	883	900	883
2023-08-08	890	890	866	876	2,300	876
2023-08-07	881	881	881	881	100	881
2023-08-04	882	882	882	882	100	882
2023-08-03	879	886	878	886	300	886
2023-08-02	872	880	872	880	300	880
2023-08-01	888	888	871	871	1,100	871
2023-07-31	884	888	884	886	900	886
2023-07-28	893	893	879	885	1,100	885
2023-07-27	887	891	880	891	1,100	891
2023-07-26	885	888	885	887	800	887
2023-07-25	875	883	872	883	1,100	883
2023-07-24	873	877	866	877	1,200	877
2023-07-21	873	873	873	873	100	873
2023-07-20	872	873	866	873	700	873
2023-07-19	868	869	865	869	1,400	869
2023-07-18	862	865	862	863	300	863
2023-07-14	861	862	861	862	400	862
2023-07-13	861	861	861	861	300	861
2023-07-12	873	873	862	862	400	862
2023-07-11	860	864	860	863	2,400	863
2023-07-10	880	880	869	869	3,900	869
2023-07-07	866	872	863	872	1,000	872
2023-07-06	872	872	865	865	1,300	865
2023-07-05	868	871	867	871	1,100	871
2023-07-04	865	870	865	868	800	868
2023-07-03	862	867	862	867	2,600	867
2023-06-30	862	862	860	862	600	862
2023-06-29	864	864	861	863	600	863
2023-06-28	856	867	851	856	2,000	856
2023-06-27	856	856	855	856	700	856
2023-06-26	850	859	850	857	1,600	857
2023-06-23	848	857	843	854	6,800	854
2023-06-22	868	868	859	859	1,400	859
2023-06-21	865	866	860	866	1,800	866
2023-06-20	865	868	865	868	700	868
2023-06-19	861	863	858	863	1,200	863
2023-06-16	859	860	859	860	200	860
2023-06-15	859	860	858	858	1,100	858
2023-06-14	869	869	868	868	700	868
2023-06-13	876	876	870	870	300	870
2023-06-12	874	875	871	871	2,100	871
2023-06-09	870	875	870	871	2,400	871
2023-06-08	877	878	871	875	1,800	875
2023-06-07	876	877	874	877	400	877
2023-06-06	871	879	870	879	700	879
2023-06-05	861	904	861	868	2,700	868
2023-06-02	865	865	857	857	300	857
2023-06-01	886	886	866	866	1,700	866
2023-05-31	857	886	851	886	3,900	886
2023-05-30	861	861	856	860	1,200	860
2023-05-29	860	863	856	856	600	856
2023-05-26	865	865	855	855	3,900	855
2023-05-25	855	855	850	855	500	855
2023-05-24	853	856	853	855	900	855
2023-05-23	852	852	851	851	400	851
2023-05-22	847	857	847	857	1,200	857
2023-05-19	846	860	846	850	800	850
2023-05-18	850	857	845	845	2,600	845
2023-05-17	845	851	840	851	1,200	851
2023-05-16	845	851	840	840	2,600	840
2023-05-15	855	856	842	850	1,700	850
2023-05-12	860	860	851	851	800	851
2023-05-11	869	869	859	859	1,500	859
2023-05-10	887	888	859	859	5,600	859
2023-05-09	870	884	866	884	4,200	884
2023-05-08	845	864	845	864	3,100	864
2023-05-02	841	841	839	839	500	839
2023-05-01	835	840	835	837	2,100	837
2023-04-28	839	839	833	833	700	833
2023-04-27	835	835	835	835	400	835
2023-04-26	835	836	834	836	800	836
2023-04-25	831	839	827	831	4,700	831
2023-04-24	830	832	829	830	1,700	830
2023-04-21	838	838	831	831	800	831
2023-04-20	830	836	828	831	3,100	831
2023-04-19	831	835	831	835	1,700	835
2023-04-18	840	841	831	839	2,400	839
2023-04-17	834	841	834	840	1,100	840
2023-04-14	837	840	836	840	1,000	840
2023-04-13	835	837	835	837	500	837
2023-04-12	834	837	834	837	1,100	837
2023-04-11	836	836	834	834	300	834
2023-04-10	841	841	830	830	1,000	830
2023-04-07	838	838	834	835	300	835
2023-04-06	831	837	828	828	700	828
2023-04-05	832	832	829	831	2,900	831
2023-04-04	835	835	833	833	400	833
2023-04-03	849	860	831	834	3,400	834
2023-03-31	842	864	842	864	1,500	864
2023-03-30	832	872	832	843	4,300	843
2023-03-29	890	892	889	892	3,200	892
2023-03-28	889	890	882	890	2,200	890
2023-03-27	889	889	873	885	1,500	885
2023-03-24	875	889	875	889	500	889
2023-03-23	871	894	871	875	1,600	875
2023-03-22	894	898	866	866	1,600	866
2023-03-20	880	880	849	849	3,500	849
2023-03-17	880	880	880	880	700	880
2023-03-16	880	880	870	870	400	870
2023-03-15	880	881	880	881	200	881
2023-03-14	900	900	876	876	1,700	876
2023-03-13	910	910	863	900	3,500	900
2023-03-10	908	915	896	915	3,900	915
2023-03-09	898	900	897	900	1,100	900
2023-03-08	900	900	895	895	1,100	895
2023-03-07	889	900	889	900	1,600	900
2023-03-06	888	888	885	886	7,300	886
2023-03-03	881	882	880	882	700	882
2023-03-02	879	881	878	881	700	881
2023-03-01	876	877	876	877	1,700	877
2023-02-28	868	874	868	868	1,200	868
2023-02-27	860	868	860	868	200	868
2023-02-24	852	869	852	869	2,200	869
2023-02-22	860	863	852	852	500	852
2023-02-21	842	860	842	860	400	860
2023-02-20	847	847	842	842	800	842
2023-02-17	851	852	851	852	300	852
2023-02-16	849	851	848	848	1,100	848
2023-02-15	847	849	841	849	500	849
2023-02-14	846	846	843	843	300	843
2023-02-13	848	848	838	840	800	840
2023-02-10	845	850	837	837	3,400	837
2023-02-09	841	849	841	849	1,600	849
2023-02-08	838	841	838	841	500	841
2023-02-07	838	838	838	838	200	838
2023-02-06	838	838	838	838	100	838
2023-02-03	837	837	837	837	200	837
2023-02-02	834	834	834	834	600	834
2023-02-01	833	834	833	834	300	834
2023-01-31	834	835	832	833	800	833
2023-01-30	834	834	831	831	600	831
2023-01-27	834	846	829	831	1,800	831
2023-01-26	831	831	828	829	1,000	829
2023-01-25	834	834	830	830	800	830
2023-01-24	825	833	825	827	500	827
2023-01-23	829	835	829	833	1,000	833
2023-01-20	-	-	-	823	-	823
2023-01-19	822	830	820	823	500	823
2023-01-18	829	829	821	821	200	821
2023-01-17	822	828	820	828	700	828
2023-01-16	836	836	822	822	200	822
2023-01-13	832	832	827	827	500	827
2023-01-12	828	830	828	830	300	830
2023-01-11	821	821	821	821	100	821
2023-01-10	825	838	824	824	1,900	824
2023-01-06	813	815	813	815	400	815
2023-01-05	811	812	808	812	1,000	812
2023-01-04	812	812	808	808	600	808

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7040 (株)サン・ライフホールディング の時系列データ [2023年度]

7040 (株)サン・ライフホールディングの時系列データ [2023年度]