7486 サンリン(株) 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
2024-12-066546556516521,500652
2024-12-05653653653653500653
2024-12-04654654652652300652
2024-12-036536546526541,000654
2024-12-026586586516532,800653
2024-11-296546586546582,200658
2024-11-286586586546543,200654
2024-11-276556576556571,200657
2024-11-266546576546552,400655
2024-11-25660660659659900659
2024-11-226596606546592,200659
2024-11-216606606546593,500659
2024-11-206536606536591,500659
2024-11-196506506496501,400650
2024-11-186526526496508,100650
2024-11-15653655653655500655
2024-11-14655655655655200655
2024-11-13654655653655500655
2024-11-12655655654654300654
2024-11-11654654654654400654
2024-11-08653654653654400654
2024-11-07654657654657500657
2024-11-066536576536571,000657
2024-11-05655655655655100655
2024-11-016556556556551,100655
2024-10-31653658653658500658
2024-10-30652652652652200652
2024-10-296566586536531,800653
2024-10-286586586526523,200652
2024-10-25652657652656800656
2024-10-246556556546541,000654
2024-10-23655656655656400656
2024-10-226536546536541,600654
2024-10-216586586566575,100657
2024-10-186566596566591,800659
2024-10-176586596586581,000658
2024-10-166556596556581,100658
2024-10-15655659654659300659
2024-10-116556606556601,200660
2024-10-106606606606601,200660
2024-10-096606606576601,500660
2024-10-08657660657660800660
2024-10-076606616566603,500660
2024-10-046616616576603,300660
2024-10-03655655653655400655
2024-10-02652653652653500653
2024-10-01654654653654300654
2024-09-306576576546544,300654
2024-09-276546566546561,500656
2024-09-266536556516532,300653
2024-09-256566576536562,000656
2024-09-246566596556561,400656
2024-09-206586596566594,300659
2024-09-196536556526541,100654
2024-09-186516536496532,500653
2024-09-176526526506501,000650
2024-09-136516536506511,900651
2024-09-126516516466494,100649
2024-09-116526526476492,600649
2024-09-10652655652654800654
2024-09-0965065264765210,500652
2024-09-066536566516524,100652
2024-09-056526556526532,500653
2024-09-046576586536556,800655
2024-09-036606606586594,900659
2024-09-026616626596614,600661
2024-08-306616626606603,700660
2024-08-296616616616613,200661
2024-08-286626626606626,200662
2024-08-2766066266066222,300662
2024-08-2666066165966057,400660
2024-08-236926926806807,500680
2024-08-226906906856851,800685
2024-08-217007006926973,500697
2024-08-206936966866962,500696
2024-08-19690693690693800693
2024-08-16689693689693700693
2024-08-156826916826851,300685
2024-08-14690690690690200690
2024-08-13686686677680300680
2024-08-09684684684684100684
2024-08-08692692675680800680
2024-08-07663692663692800692
2024-08-06655662655662300662
2024-08-056936936506502,600650
2024-08-027007006936931,900693
2024-08-01---710-710
2024-07-31---710-710
2024-07-307017107007106,400710
2024-07-297027057027024,500702
2024-07-267037097037091,600709
2024-07-257037037037031,000703
2024-07-24703703703703100703
2024-07-23708708708708100708
2024-07-227057087017081,100708
2024-07-197097097057053,300705
2024-07-18707709707709900709
2024-07-17705707705707200707
2024-07-167057077027062,000706
2024-07-127007057007052,800705
2024-07-11700700700700100700
2024-07-10700700700700600700
2024-07-09---701-701
2024-07-08701701701701100701
2024-07-057007047007001,300700
2024-07-047047047037031,900703
2024-07-03703703703703100703
2024-07-027017017007011,000701
2024-07-017057056977001,000700
2024-06-287057056967004,100700
2024-06-277017047007041,100704
2024-06-267007006987003,200700
2024-06-25695695695695400695
2024-06-247027026956951,100695
2024-06-217097097017012,900701
2024-06-206987096987095,400709
2024-06-19697697697697100697
2024-06-18699699699699300699
2024-06-177007007007005,200700
2024-06-146926976926971,400697
2024-06-136976996966962,300696
2024-06-12695697695697300697
2024-06-11---695-695
2024-06-10695698695695400695
2024-06-076946976946951,400695
2024-06-06---693-693
2024-06-05690693690693700693
2024-06-04690691690691200691
2024-06-03690693690693300693
2024-05-316906906896905,600690
2024-05-30690690690690200690
2024-05-296946946906901,600690
2024-05-286986986986982,800698
2024-05-276986986956981,100698
2024-05-24698698695697500697
2024-05-23698698697698700698
2024-05-22695698695698300698
2024-05-216986986956983,400698
2024-05-206946956946951,400695
2024-05-17695695695695100695
2024-05-166956956936941,100694
2024-05-15693694693694500694
2024-05-14---692-692
2024-05-13694694692692500692
2024-05-10693693691692700692
2024-05-096926926866912,500691
2024-05-086926946926941,900694
2024-05-076926936926931,700693
2024-05-02---693-693
2024-05-01693693693693200693
2024-04-306926926926923,000692
2024-04-266956956956951,000695
2024-04-25691694691693400693
2024-04-24695695694694700694
2024-04-23692694692694200694
2024-04-22---690-690
2024-04-197037036906903,500690
2024-04-18694695694695400695
2024-04-17694694694694200694
2024-04-166906946906931,900693
2024-04-156896916886912,900691
2024-04-12691694691694500694
2024-04-11692694692694200694
2024-04-106946956946951,000695
2024-04-09692694692694900694
2024-04-08691694691694600694
2024-04-056946956906903,900690
2024-04-04693693692692200692
2024-04-03693693693693100693
2024-04-026966966936942,500694
2024-04-016996996956962,800696
2024-03-296946996936991,300699
2024-03-287097096946945,600694
2024-03-277097107057051,200705
2024-03-267087107077082,300708
2024-03-257087097057092,100709
2024-03-227077097057091,100709
2024-03-217067077037076,400707
2024-03-197047067047061,000706
2024-03-18701702701702500702
2024-03-157027097017011,400701
2024-03-146987016987002,100700
2024-03-136986996976982,300698
2024-03-126997006976981,300698
2024-03-116986996986984,800698
2024-03-086976996976992,200699
2024-03-076996996976972,100697
2024-03-06698699698699900699
2024-03-056986996966993,200699
2024-03-046976996976983,900698
2024-03-016966986966983,100698
2024-02-296976986976971,200697
2024-02-286996996976978,100697
2024-02-276986986976981,100698
2024-02-267007006976982,000698
2024-02-226977006967005,200700
2024-02-217007006976977,900697
2024-02-2069569969569910,100699
2024-02-1969770369469736,100697
2024-02-167207207157151,500715
2024-02-157107217107211,600721
2024-02-147107107097101,400710
2024-02-137137137027071,900707
2024-02-097027137027093,300709
2024-02-087217237217232,100723
2024-02-07710710710710400710
2024-02-06---706-706
2024-02-05705706705706300706
2024-02-02704704704704200704
2024-02-01---706-706
2024-01-31706706706706100706
2024-01-30715715706706300706
2024-01-297197207187204,300720
2024-01-26705712705712900712
2024-01-257107126997053,400705
2024-01-24701701701701100701
2024-01-23697699697698800698
2024-01-22693699693698700698
2024-01-197077077077072,400707
2024-01-186927076927071,100707
2024-01-176956956926921,000692
2024-01-16699699693693600693
2024-01-15699699699699100699
2024-01-12699700699700300700
2024-01-11699699699699200699
2024-01-10699699698698200698
2024-01-096856996856981,200698
2024-01-056866866856851,200685
2024-01-04690690683683600683

分割・併合履歴 : なし