7450 (株)サンデー 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
2024-12-061,0941,0941,0811,0839,7001,083
2024-12-051,1021,1021,0951,0978,2001,097
2024-12-041,1061,1071,1011,1026,8001,102
2024-12-031,1111,1121,1071,1087,8001,108
2024-12-021,1141,1151,1111,1114,2001,111
2024-11-291,1131,1141,1121,1147001,114
2024-11-281,1131,1161,1121,1121,6001,112
2024-11-271,1151,1151,1121,1132,7001,113
2024-11-261,1171,1171,1151,1152,6001,115
2024-11-251,1181,1211,1161,1172,2001,117
2024-11-221,1221,1221,1181,1193,9001,119
2024-11-211,1211,1211,1201,1203,8001,120
2024-11-201,1291,1401,1111,1358,3001,135
2024-11-191,1391,1421,1251,1337,7001,133
2024-11-181,1431,1471,1361,1396,5001,139
2024-11-151,1421,1461,1401,1401,5001,140
2024-11-141,1431,1451,1401,1416,2001,141
2024-11-131,1471,1481,1431,1433,2001,143
2024-11-121,1481,1491,1461,1461,8001,146
2024-11-111,1551,1561,1471,1473,2001,147
2024-11-081,1501,1561,1491,1501,3001,150
2024-11-071,1511,1521,1501,1507001,150
2024-11-061,1501,1801,1491,1522,4001,152
2024-11-051,1501,1851,1491,1492,2001,149
2024-11-011,1531,1551,1481,1481,6001,148
2024-10-311,1471,1521,1471,1521,5001,152
2024-10-301,1511,1531,1461,1492,3001,149
2024-10-291,1511,1531,1501,1501,6001,150
2024-10-281,1461,1501,1461,1492,4001,149
2024-10-251,1471,1501,1431,1502,3001,150
2024-10-241,1651,1661,1471,1477,1001,147
2024-10-231,1671,1691,1641,1643,7001,164
2024-10-221,1761,1761,1661,1705,3001,170
2024-10-211,1731,1741,1721,1737001,173
2024-10-181,1741,1751,1721,1722,6001,172
2024-10-171,1751,1751,1731,1741,3001,174
2024-10-161,1731,1751,1731,1757001,175
2024-10-151,1761,1761,1731,1731,2001,173
2024-10-111,1771,1771,1731,1742,1001,174
2024-10-101,1761,1801,1731,1733,6001,173
2024-10-091,1771,1801,1761,1762,2001,176
2024-10-081,1811,1811,1771,1781,3001,178
2024-10-071,1751,1841,1751,1817,2001,181
2024-10-041,1731,1751,1731,1751,4001,175
2024-10-031,1731,1771,1721,1731,4001,173
2024-10-021,1871,1871,1731,1731,1001,173
2024-10-011,1731,1741,1711,1731,7001,173
2024-09-301,1721,1731,1701,1732,3001,173
2024-09-271,1761,1771,1721,1724,2001,172
2024-09-261,1801,1821,1751,1753,8001,175
2024-09-251,1941,1951,1781,1782,7001,178
2024-09-241,1791,1921,1771,1905,0001,190
2024-09-201,1721,1791,1701,1713,5001,171
2024-09-191,1691,1731,1661,1683,7001,168
2024-09-181,1761,1761,1661,1687,1001,168
2024-09-171,1821,1851,1721,1743,8001,174
2024-09-131,1851,1851,1761,1802,1001,180
2024-09-121,1811,1811,1781,1792,2001,179
2024-09-111,1931,1931,1751,1787,7001,178
2024-09-101,1951,2021,1931,1934,2001,193
2024-09-091,2001,2001,1901,1945,8001,194
2024-09-061,2151,2151,2001,2008,3001,200
2024-09-051,2101,2171,2061,2114,6001,211
2024-09-041,2401,2421,2101,2109,2001,210
2024-09-031,2451,2451,2221,2286,2001,228
2024-09-021,2611,2621,2381,23914,2001,239
2024-08-301,2611,2701,2601,2617,9001,261
2024-08-291,2641,2751,2591,26328,7001,263
2024-08-281,3811,3891,3501,35423,5001,354
2024-08-271,3941,3991,3731,37515,5001,375
2024-08-261,4311,4341,3761,39727,7001,397
2024-08-231,4421,4491,4241,4485,2001,448
2024-08-221,4501,4501,4361,4402,2001,440
2024-08-211,4451,4451,3951,4372,9001,437
2024-08-201,4571,4571,4301,4455,3001,445
2024-08-191,4601,4611,4441,4536,4001,453
2024-08-161,4561,4691,4531,4604,1001,460
2024-08-151,4601,4651,4521,4573,7001,457
2024-08-141,4501,4591,4471,4472,0001,447
2024-08-131,4501,4511,4401,4461,6001,446
2024-08-091,4551,4551,4411,4518001,451
2024-08-081,4491,4691,4241,4558001,455
2024-08-071,3881,4401,3811,4402,4001,440
2024-08-061,3151,3991,3151,3923,8001,392
2024-08-051,4591,4741,3151,3158,1001,315
2024-08-021,5211,5321,4941,4957,4001,495
2024-08-011,5281,5311,5271,5313,2001,531
2024-07-311,5401,5411,5401,5412,0001,541
2024-07-301,5511,5511,5331,5402,9001,540
2024-07-291,5591,5591,5461,5511,4001,551
2024-07-261,5411,5551,5411,5553,0001,555
2024-07-251,5271,5461,5271,5462,5001,546
2024-07-241,5351,5351,5301,5321,4001,532
2024-07-231,5371,5401,5361,5382,3001,538
2024-07-221,5341,5371,5341,5378001,537
2024-07-191,5291,5331,5291,5331,4001,533
2024-07-181,5411,5441,5291,5292,4001,529
2024-07-171,5531,5581,5301,5495,5001,549
2024-07-161,5691,5691,5501,5546,3001,554
2024-07-121,5801,5841,5741,5743,9001,574
2024-07-111,5851,5851,5811,5851,2001,585
2024-07-101,5861,5881,5811,5852,8001,585
2024-07-091,5861,5931,5851,5935001,593
2024-07-081,5891,5931,5871,5924,8001,592
2024-07-051,5851,5901,5851,5891,7001,589
2024-07-041,5891,5911,5851,5853,1001,585
2024-07-031,5851,5891,5811,5892,7001,589
2024-07-021,5881,5881,5821,5851,1001,585
2024-07-011,5791,5861,5791,5854,8001,585
2024-06-281,5791,5791,5701,5782,6001,578
2024-06-271,5911,5911,5631,5794,8001,579
2024-06-261,5451,5671,5271,5605,4001,560
2024-06-251,5931,5931,5451,5503,9001,550
2024-06-241,6041,6041,5831,5925,1001,592
2024-06-211,5501,5971,5501,5919,4001,591
2024-06-201,5451,5501,5441,5492,9001,549
2024-06-191,5261,5451,5261,5383,2001,538
2024-06-181,5181,5241,5151,5234,6001,523
2024-06-171,5021,5171,5021,5112,8001,511
2024-06-141,5001,5101,4951,5061,6001,506
2024-06-131,5001,5001,4961,5002,6001,500
2024-06-121,5001,5001,4931,5001,2001,500
2024-06-111,4941,4991,4901,4992,7001,499
2024-06-101,4901,4941,4831,4941,3001,494
2024-06-071,4811,4901,4811,4901,2001,490
2024-06-061,4881,4881,4781,4803,0001,480
2024-06-051,4651,4911,4611,4883,5001,488
2024-06-041,4531,4641,4531,4592,2001,459
2024-06-031,4601,4751,4531,4592,9001,459
2024-05-311,4261,4561,4261,4534,3001,453
2024-05-301,4261,4261,4191,4269001,426
2024-05-291,4201,4331,4071,4274,2001,427
2024-05-281,4061,4201,4061,4202,1001,420
2024-05-271,4051,4061,4051,4061,1001,406
2024-05-241,4051,4091,4041,4084001,408
2024-05-231,4031,4051,4031,4054001,405
2024-05-221,4001,4101,3961,3974,5001,397
2024-05-211,3991,3991,3921,3981,3001,398
2024-05-201,3951,4001,3941,3993,5001,399
2024-05-171,3901,3911,3831,3886001,388
2024-05-161,3851,3901,3831,3909001,390
2024-05-151,3831,3851,3831,3852001,385
2024-05-141,3801,3811,3801,3808001,380
2024-05-131,3691,3731,3681,3736001,373
2024-05-101,3731,3751,3721,3759001,375
2024-05-091,3781,3821,3691,3731,7001,373
2024-05-081,3701,3851,3671,3855001,385
2024-05-071,3741,3751,3661,3661,9001,366
2024-05-021,3801,3921,3661,3731,5001,373
2024-05-011,3681,3941,3621,3624,7001,362
2024-04-301,3671,3681,3671,3681,0001,368
2024-04-261,3671,3671,3601,3671,0001,367
2024-04-251,3601,3611,3561,3567001,356
2024-04-241,3601,3691,3601,3641,6001,364
2024-04-231,3581,3651,3581,3604,3001,360
2024-04-221,3501,3511,3481,3491,4001,349
2024-04-191,3431,3431,3361,3369001,336
2024-04-181,3501,3501,3431,3436001,343
2024-04-171,3491,3601,3491,3503,9001,350
2024-04-161,3271,3351,3271,3351,1001,335
2024-04-151,3301,3331,3251,3331,6001,333
2024-04-121,3331,3351,3301,3301,3001,330
2024-04-111,3331,3331,3261,3261,4001,326
2024-04-101,3301,3301,3251,3309001,330
2024-04-091,3301,3351,3261,3356001,335
2024-04-081,3471,3471,3261,3278001,327
2024-04-051,3261,3401,3261,3396001,339
2024-04-041,3381,3471,3261,3261,0001,326
2024-04-031,3211,3401,3201,3401,2001,340
2024-04-021,3351,3461,3251,3251,9001,325
2024-04-011,3261,3351,3211,3351,5001,335
2024-03-291,3101,3301,3071,3211,3001,321
2024-03-281,3061,3081,3061,3088001,308
2024-03-271,3061,3201,3061,3132,2001,313
2024-03-261,3061,3061,2981,3061,6001,306
2024-03-251,2981,3071,2981,3021,8001,302
2024-03-221,3021,3021,2991,2992,4001,299
2024-03-211,2871,2991,2871,2952,0001,295
2024-03-191,2881,2881,2861,2881,4001,288
2024-03-181,2861,2881,2791,2883,4001,288
2024-03-151,2801,2831,2801,2831,0001,283
2024-03-141,2751,2801,2751,2801,6001,280
2024-03-131,2741,2791,2741,2799001,279
2024-03-121,2701,2701,2701,2704001,270
2024-03-111,2741,2751,2681,2691,4001,269
2024-03-081,2721,2721,2711,2715001,271
2024-03-071,2681,2721,2671,2727001,272
2024-03-061,2761,2761,2691,2705001,270
2024-03-051,2651,2791,2651,2799001,279
2024-03-041,2701,2791,2651,2651,1001,265
2024-03-011,2751,2751,2641,2641,0001,264
2024-02-291,2701,2701,2631,2631,8001,263
2024-02-281,2721,2741,2711,2742,1001,274
2024-02-271,2801,2801,2731,2752,1001,275
2024-02-261,2731,2781,2691,2783,4001,278
2024-02-221,2761,2761,2731,2731,4001,273
2024-02-211,2701,2731,2701,2736001,273
2024-02-201,2691,2751,2691,2701,5001,270
2024-02-191,2761,2761,2661,2673,3001,267
2024-02-161,2701,2701,2671,2671,0001,267
2024-02-151,2681,2681,2681,2685001,268
2024-02-141,2721,2741,2681,2688001,268
2024-02-131,2701,2721,2661,2721,1001,272
2024-02-091,2741,2741,2661,2672,0001,267
2024-02-081,2761,2761,2741,2741,0001,274
2024-02-071,2711,2751,2711,2745001,274
2024-02-061,2761,2761,2691,2708001,270
2024-02-051,2721,2751,2691,2691,3001,269
2024-02-021,2731,2751,2711,2711,2001,271
2024-02-011,2681,2751,2681,2751,1001,275
2024-01-311,2661,2701,2661,2686001,268
2024-01-301,2651,2651,2651,2654001,265
2024-01-291,2741,2741,2601,2701,7001,270
2024-01-261,2751,2751,2651,2663,7001,266
2024-01-251,2751,2761,2681,2761,1001,276
2024-01-241,2731,2731,2721,2731,5001,273
2024-01-231,2751,2771,2691,2771,9001,277
2024-01-221,2651,2741,2651,2681,9001,268
2024-01-191,2701,2761,2691,2721,2001,272
2024-01-181,2681,2701,2681,2701,8001,270
2024-01-171,2721,2761,2701,2768001,276
2024-01-161,2741,2751,2741,2758001,275
2024-01-151,2761,2761,2741,2741,0001,274
2024-01-121,2761,2761,2731,2738001,273
2024-01-111,2811,2811,2771,2771,1001,277
2024-01-101,2851,2851,2771,2812,0001,281
2024-01-091,2721,2801,2721,2803,0001,280
2024-01-051,2751,2781,2621,2771,0001,277
2024-01-041,2671,2691,2581,2601,2001,260

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