- 2025年
- 2024年
7118 (株)伸和ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,190 | 3,490 | 3,050 | 3,350 | 8,500 | 3,350 |
| 2024-12-27 | 2,867 | 3,000 | 2,835 | 2,988 | 6,000 | 2,988 |
| 2024-12-26 | 2,800 | 2,843 | 2,710 | 2,835 | 4,000 | 2,835 |
| 2024-12-25 | 2,660 | 2,850 | 2,602 | 2,710 | 5,900 | 2,710 |
| 2024-12-24 | 2,500 | 2,800 | 2,500 | 2,600 | 7,200 | 2,600 |
| 2024-12-23 | 2,525 | 2,550 | 2,410 | 2,426 | 4,400 | 2,426 |
| 2024-12-20 | 2,270 | 2,350 | 2,252 | 2,275 | 2,900 | 2,275 |
| 2024-12-19 | 2,210 | 2,360 | 2,201 | 2,250 | 6,000 | 2,250 |
| 2024-12-18 | 2,150 | 2,195 | 2,110 | 2,195 | 6,100 | 2,195 |
| 2024-12-17 | 2,098 | 2,210 | 2,091 | 2,100 | 12,500 | 2,100 |
| 2024-12-16 | 2,097 | 2,097 | 1,980 | 2,080 | 27,700 | 2,080 |
| 2024-12-13 | 1,697 | 1,697 | 1,680 | 1,697 | 2,200 | 1,697 |
| 2024-12-12 | 1,697 | 1,697 | 1,680 | 1,681 | 3,300 | 1,681 |
| 2024-12-11 | 1,697 | 1,697 | 1,696 | 1,696 | 700 | 1,696 |
| 2024-12-10 | 1,695 | 1,698 | 1,681 | 1,698 | 1,200 | 1,698 |
| 2024-12-09 | 1,695 | 1,697 | 1,681 | 1,684 | 1,900 | 1,684 |
| 2024-12-06 | 1,680 | 1,698 | 1,680 | 1,688 | 800 | 1,688 |
| 2024-12-05 | 1,698 | 1,698 | 1,680 | 1,695 | 1,300 | 1,695 |
| 2024-12-04 | 1,698 | 1,698 | 1,677 | 1,683 | 1,800 | 1,683 |
| 2024-12-03 | 1,690 | 1,697 | 1,685 | 1,696 | 2,200 | 1,696 |
| 2024-12-02 | 1,690 | 1,696 | 1,685 | 1,696 | 1,700 | 1,696 |
| 2024-11-29 | 1,682 | 1,691 | 1,670 | 1,690 | 1,400 | 1,690 |
| 2024-11-28 | 1,690 | 1,690 | 1,670 | 1,670 | 700 | 1,670 |
| 2024-11-27 | 1,696 | 1,697 | 1,670 | 1,670 | 2,800 | 1,670 |
| 2024-11-26 | 1,690 | 1,693 | 1,675 | 1,693 | 2,000 | 1,693 |
| 2024-11-25 | 1,669 | 1,690 | 1,669 | 1,680 | 2,200 | 1,680 |
| 2024-11-22 | 1,670 | 1,677 | 1,666 | 1,667 | 2,800 | 1,667 |
| 2024-11-21 | 1,697 | 1,697 | 1,660 | 1,695 | 2,000 | 1,695 |
| 2024-11-20 | 1,679 | 1,699 | 1,667 | 1,695 | 2,800 | 1,695 |
| 2024-11-19 | 1,710 | 1,710 | 1,675 | 1,675 | 5,000 | 1,675 |
| 2024-11-18 | 1,719 | 1,719 | 1,661 | 1,681 | 14,000 | 1,681 |
| 2024-11-15 | 1,620 | 1,620 | 1,550 | 1,599 | 8,100 | 1,599 |
| 2024-11-14 | 1,441 | 1,470 | 1,441 | 1,470 | 300 | 1,470 |
| 2024-11-13 | 1,431 | 1,431 | 1,431 | 1,431 | 200 | 1,431 |
| 2024-11-12 | 1,423 | 1,460 | 1,423 | 1,460 | 200 | 1,460 |
| 2024-11-11 | 1,430 | 1,431 | 1,430 | 1,430 | 600 | 1,430 |
| 2024-11-08 | 1,500 | 1,500 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2024-11-07 | 1,470 | 1,470 | 1,423 | 1,423 | 600 | 1,423 |
| 2024-11-06 | 1,471 | 1,471 | 1,471 | 1,471 | 300 | 1,471 |
| 2024-11-05 | 1,420 | 1,455 | 1,420 | 1,455 | 700 | 1,455 |
| 2024-11-01 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2024-10-31 | 1,420 | 1,438 | 1,420 | 1,438 | 200 | 1,438 |
| 2024-10-30 | 1,401 | 1,406 | 1,401 | 1,406 | 400 | 1,406 |
| 2024-10-29 | 1,401 | 1,420 | 1,401 | 1,420 | 900 | 1,420 |
| 2024-10-28 | 1,406 | 1,407 | 1,400 | 1,401 | 1,700 | 1,401 |
| 2024-10-25 | 1,480 | 1,480 | 1,403 | 1,405 | 1,800 | 1,405 |
| 2024-10-24 | 1,411 | 1,411 | 1,400 | 1,401 | 2,300 | 1,401 |
| 2024-10-23 | 1,450 | 1,460 | 1,403 | 1,411 | 4,700 | 1,411 |
| 2024-10-22 | 1,501 | 1,510 | 1,451 | 1,510 | 4,900 | 1,510 |
| 2024-10-21 | 1,530 | 1,530 | 1,501 | 1,507 | 11,400 | 1,507 |
分割・併合履歴 ： なし