7450 (株)サンデー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,103 | 1,104 | 1,054 | 1,073 | 7,000 | 1,073 |
| 2025-04-03 | 1,138 | 1,138 | 1,103 | 1,103 | 3,700 | 1,103 |
| 2025-04-02 | 1,148 | 1,148 | 1,134 | 1,134 | 1,100 | 1,134 |
| 2025-04-01 | 1,136 | 1,138 | 1,125 | 1,128 | 4,700 | 1,128 |
| 2025-03-31 | 1,123 | 1,128 | 1,120 | 1,122 | 2,900 | 1,122 |
| 2025-03-28 | 1,108 | 1,124 | 1,108 | 1,121 | 2,000 | 1,121 |
| 2025-03-27 | 1,111 | 1,126 | 1,100 | 1,126 | 4,200 | 1,126 |
| 2025-03-26 | 1,099 | 1,105 | 1,098 | 1,100 | 2,600 | 1,100 |
| 2025-03-25 | 1,099 | 1,099 | 1,095 | 1,098 | 1,200 | 1,098 |
| 2025-03-24 | 1,094 | 1,095 | 1,091 | 1,095 | 4,000 | 1,095 |
| 2025-03-21 | 1,099 | 1,099 | 1,092 | 1,095 | 1,800 | 1,095 |
| 2025-03-19 | 1,095 | 1,100 | 1,095 | 1,099 | 1,600 | 1,099 |
| 2025-03-18 | 1,100 | 1,100 | 1,094 | 1,095 | 5,000 | 1,095 |
| 2025-03-17 | 1,095 | 1,096 | 1,090 | 1,095 | 2,600 | 1,095 |
| 2025-03-14 | 1,090 | 1,098 | 1,090 | 1,090 | 600 | 1,090 |
| 2025-03-13 | 1,099 | 1,099 | 1,095 | 1,095 | 2,600 | 1,095 |
| 2025-03-12 | 1,099 | 1,099 | 1,099 | 1,099 | 400 | 1,099 |
| 2025-03-11 | 1,090 | 1,098 | 1,087 | 1,098 | 900 | 1,098 |
| 2025-03-10 | 1,087 | 1,095 | 1,087 | 1,095 | 900 | 1,095 |
| 2025-03-07 | 1,088 | 1,088 | 1,085 | 1,085 | 400 | 1,085 |
| 2025-03-06 | 1,090 | 1,096 | 1,089 | 1,089 | 1,100 | 1,089 |
| 2025-03-05 | 1,088 | 1,090 | 1,081 | 1,081 | 1,300 | 1,081 |
| 2025-03-04 | 1,090 | 1,090 | 1,086 | 1,088 | 900 | 1,088 |
| 2025-03-03 | 1,091 | 1,110 | 1,091 | 1,095 | 3,200 | 1,095 |
| 2025-02-28 | 1,080 | 1,089 | 1,062 | 1,083 | 1,900 | 1,083 |
| 2025-02-27 | 1,081 | 1,081 | 1,072 | 1,072 | 1,400 | 1,072 |
| 2025-02-26 | 1,091 | 1,091 | 1,085 | 1,085 | 1,200 | 1,085 |
| 2025-02-25 | 1,104 | 1,104 | 1,078 | 1,091 | 4,500 | 1,091 |
| 2025-02-21 | 1,082 | 1,090 | 1,082 | 1,090 | 400 | 1,090 |
| 2025-02-20 | 1,082 | 1,090 | 1,082 | 1,082 | 900 | 1,082 |
| 2025-02-19 | 1,085 | 1,086 | 1,081 | 1,082 | 1,200 | 1,082 |
| 2025-02-18 | 1,079 | 1,083 | 1,076 | 1,077 | 1,100 | 1,077 |
| 2025-02-17 | 1,074 | 1,086 | 1,074 | 1,076 | 800 | 1,076 |
| 2025-02-14 | 1,080 | 1,080 | 1,072 | 1,072 | 400 | 1,072 |
| 2025-02-13 | 1,076 | 1,080 | 1,066 | 1,080 | 2,600 | 1,080 |
| 2025-02-12 | 1,074 | 1,074 | 1,059 | 1,074 | 1,500 | 1,074 |
| 2025-02-10 | 1,064 | 1,072 | 1,056 | 1,072 | 2,000 | 1,072 |
| 2025-02-07 | 1,065 | 1,065 | 1,055 | 1,055 | 1,300 | 1,055 |
| 2025-02-06 | 1,059 | 1,065 | 1,055 | 1,065 | 1,200 | 1,065 |
| 2025-02-05 | 1,052 | 1,060 | 1,052 | 1,059 | 1,800 | 1,059 |
| 2025-02-04 | 1,052 | 1,075 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2025-02-03 | 1,051 | 1,080 | 1,049 | 1,050 | 2,300 | 1,050 |
| 2025-01-31 | 1,063 | 1,063 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2025-01-30 | 1,057 | 1,057 | 1,056 | 1,057 | 800 | 1,057 |
| 2025-01-29 | 1,058 | 1,059 | 1,057 | 1,057 | 600 | 1,057 |
| 2025-01-28 | 1,056 | 1,058 | 1,056 | 1,058 | 400 | 1,058 |
| 2025-01-27 | 1,054 | 1,068 | 1,054 | 1,056 | 1,900 | 1,056 |
| 2025-01-24 | 1,054 | 1,059 | 1,054 | 1,055 | 1,800 | 1,055 |
| 2025-01-23 | 1,055 | 1,056 | 1,055 | 1,056 | 800 | 1,056 |
| 2025-01-22 | 1,058 | 1,058 | 1,055 | 1,057 | 1,100 | 1,057 |
| 2025-01-21 | 1,054 | 1,054 | 1,048 | 1,048 | 1,600 | 1,048 |
| 2025-01-20 | 1,066 | 1,066 | 1,049 | 1,054 | 1,900 | 1,054 |
| 2025-01-17 | 1,050 | 1,069 | 1,050 | 1,056 | 2,100 | 1,056 |
| 2025-01-16 | 1,055 | 1,074 | 1,055 | 1,058 | 700 | 1,058 |
| 2025-01-15 | 1,051 | 1,079 | 1,051 | 1,055 | 1,000 | 1,055 |
| 2025-01-14 | 1,050 | 1,055 | 1,048 | 1,048 | 1,800 | 1,048 |
| 2025-01-10 | 1,059 | 1,075 | 1,047 | 1,050 | 3,500 | 1,050 |
| 2025-01-09 | 1,062 | 1,070 | 1,061 | 1,062 | 1,000 | 1,062 |
| 2025-01-08 | 1,050 | 1,061 | 1,050 | 1,061 | 2,800 | 1,061 |
| 2025-01-07 | 1,040 | 1,051 | 1,038 | 1,050 | 4,300 | 1,050 |
| 2025-01-06 | 1,020 | 1,040 | 1,020 | 1,039 | 1,600 | 1,039 |
分割・併合履歴 ： [1998-02-17]1株→1.1株 [1997-02-17]1株→1.1株 [1996-02-15]1株→1.1株