7623 (株)サンオータス 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 | 833 | 834 | 833 | 833 | 12,800 | 833 |
| 2025-04-03 | 834 | 834 | 833 | 833 | 7,100 | 833 |
| 2025-04-02 | 834 | 834 | 833 | 834 | 12,400 | 834 |
| 2025-04-01 | 834 | 835 | 833 | 834 | 116,400 | 834 |
| 2025-03-31 | 834 | 834 | 833 | 833 | 9,600 | 833 |
| 2025-03-28 | 834 | 834 | 833 | 833 | 25,100 | 833 |
| 2025-03-27 | 833 | 834 | 833 | 833 | 41,600 | 833 |
| 2025-03-26 | 833 | 834 | 833 | 833 | 31,100 | 833 |
| 2025-03-25 | 833 | 834 | 833 | 833 | 37,000 | 833 |
| 2025-03-24 | 833 | 834 | 833 | 833 | 138,600 | 833 |
| 2025-03-21 | 833 | 833 | 833 | 833 | 23,900 | 833 |
| 2025-03-19 | 833 | 834 | 833 | 833 | 28,600 | 833 |
| 2025-03-18 | 834 | 835 | 833 | 833 | 103,000 | 833 |
| 2025-03-17 | 835 | 836 | 835 | 835 | 75,000 | 835 |
| 2025-03-14 | 835 | 836 | 835 | 835 | 67,400 | 835 |
| 2025-03-13 | 835 | 837 | 834 | 835 | 121,900 | 835 |
| 2025-03-12 | 835 | 838 | 833 | 835 | 619,600 | 835 |
| 2025-03-11 | 721 | 721 | 721 | 721 | 8,400 | 721 |
| 2025-03-10 | 619 | 623 | 610 | 621 | 31,700 | 621 |
| 2025-03-07 | 602 | 615 | 602 | 615 | 8,300 | 615 |
| 2025-03-06 | 607 | 608 | 599 | 608 | 3,400 | 608 |
| 2025-03-05 | 607 | 611 | 597 | 607 | 5,600 | 607 |
| 2025-03-04 | 604 | 608 | 590 | 607 | 15,100 | 607 |
| 2025-03-03 | 601 | 610 | 599 | 609 | 16,800 | 609 |
| 2025-02-28 | 593 | 599 | 587 | 599 | 10,200 | 599 |
| 2025-02-27 | 590 | 600 | 587 | 593 | 5,300 | 593 |
| 2025-02-26 | 583 | 583 | 573 | 583 | 2,400 | 583 |
| 2025-02-25 | 582 | 584 | 579 | 579 | 4,100 | 579 |
| 2025-02-21 | 583 | 583 | 577 | 580 | 1,600 | 580 |
| 2025-02-20 | 578 | 578 | 574 | 577 | 2,600 | 577 |
| 2025-02-19 | 578 | 580 | 576 | 578 | 8,500 | 578 |
| 2025-02-18 | 573 | 578 | 573 | 578 | 1,900 | 578 |
| 2025-02-17 | 577 | 577 | 572 | 572 | 1,600 | 572 |
| 2025-02-14 | 571 | 577 | 556 | 572 | 5,200 | 572 |
| 2025-02-13 | 568 | 570 | 567 | 570 | 1,500 | 570 |
| 2025-02-12 | 569 | 570 | 566 | 570 | 5,000 | 570 |
| 2025-02-10 | 569 | 569 | 563 | 569 | 3,400 | 569 |
| 2025-02-07 | 561 | 569 | 550 | 569 | 15,800 | 569 |
| 2025-02-06 | 561 | 561 | 557 | 559 | 3,300 | 559 |
| 2025-02-05 | 561 | 561 | 556 | 561 | 4,200 | 561 |
| 2025-02-04 | 556 | 562 | 556 | 556 | 3,000 | 556 |
| 2025-02-03 | 560 | 568 | 551 | 556 | 9,600 | 556 |
| 2025-01-31 | 558 | 558 | 550 | 550 | 2,600 | 550 |
| 2025-01-30 | 551 | 553 | 548 | 551 | 3,300 | 551 |
| 2025-01-29 | 544 | 551 | 539 | 551 | 8,200 | 551 |
| 2025-01-28 | 545 | 547 | 543 | 547 | 2,400 | 547 |
| 2025-01-27 | 549 | 550 | 539 | 541 | 11,100 | 541 |
| 2025-01-24 | 548 | 548 | 539 | 539 | 4,800 | 539 |
| 2025-01-23 | 541 | 544 | 538 | 544 | 4,800 | 544 |
| 2025-01-22 | 542 | 545 | 536 | 541 | 6,100 | 541 |
| 2025-01-21 | 541 | 541 | 536 | 541 | 1,300 | 541 |
| 2025-01-20 | 544 | 547 | 537 | 541 | 9,500 | 541 |
| 2025-01-17 | 533 | 534 | 533 | 534 | 1,000 | 534 |
| 2025-01-16 | 542 | 542 | 539 | 539 | 200 | 539 |
| 2025-01-15 | 532 | 539 | 532 | 539 | 1,200 | 539 |
| 2025-01-14 | 536 | 540 | 532 | 532 | 4,300 | 532 |
| 2025-01-10 | 539 | 542 | 532 | 542 | 3,400 | 542 |
| 2025-01-09 | 539 | 539 | 536 | 538 | 3,600 | 538 |
| 2025-01-08 | 537 | 540 | 534 | 535 | 6,000 | 535 |
| 2025-01-07 | 532 | 536 | 532 | 535 | 6,000 | 535 |
| 2025-01-06 | 535 | 535 | 530 | 533 | 3,600 | 533 |
分割・併合履歴 ： [2000-04-25]1株→1.3株