7623 (株)サンオータス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 607 | 620 | 600 | 610 | 63,500 | 610 |
| 2024-04-25 | 677 | 678 | 666 | 666 | 33,600 | 666 |
| 2024-04-24 | 664 | 678 | 664 | 674 | 13,900 | 674 |
| 2024-04-23 | 654 | 670 | 654 | 662 | 10,100 | 662 |
| 2024-04-22 | 632 | 655 | 632 | 654 | 9,800 | 654 |
| 2024-04-19 | 665 | 667 | 615 | 629 | 35,500 | 629 |
| 2024-04-18 | 671 | 677 | 662 | 662 | 10,300 | 662 |
| 2024-04-17 | 676 | 676 | 670 | 670 | 2,800 | 670 |
| 2024-04-16 | 672 | 674 | 671 | 674 | 10,200 | 674 |
| 2024-04-15 | 669 | 672 | 667 | 672 | 11,800 | 672 |
| 2024-04-12 | 675 | 677 | 672 | 672 | 7,300 | 672 |
| 2024-04-11 | 679 | 679 | 674 | 675 | 3,600 | 675 |
| 2024-04-10 | 680 | 680 | 673 | 680 | 18,900 | 680 |
| 2024-04-09 | 683 | 686 | 680 | 685 | 16,500 | 685 |
| 2024-04-08 | 688 | 690 | 683 | 684 | 20,700 | 684 |
| 2024-04-05 | 686 | 700 | 683 | 685 | 21,400 | 685 |
| 2024-04-04 | 702 | 704 | 678 | 696 | 54,800 | 696 |
| 2024-04-03 | 700 | 705 | 690 | 701 | 20,900 | 701 |
| 2024-04-02 | 695 | 718 | 691 | 701 | 20,500 | 701 |
| 2024-04-01 | 734 | 752 | 679 | 696 | 86,400 | 696 |
| 2024-03-29 | 677 | 763 | 673 | 719 | 121,800 | 719 |
| 2024-03-28 | 639 | 685 | 639 | 663 | 40,900 | 663 |
| 2024-03-27 | 628 | 636 | 625 | 631 | 12,600 | 631 |
| 2024-03-26 | 620 | 626 | 619 | 623 | 9,600 | 623 |
| 2024-03-25 | 616 | 619 | 614 | 619 | 6,700 | 619 |
| 2024-03-22 | 615 | 615 | 608 | 612 | 6,100 | 612 |
| 2024-03-21 | 602 | 613 | 602 | 603 | 14,900 | 603 |
| 2024-03-19 | 589 | 600 | 589 | 598 | 6,700 | 598 |
| 2024-03-18 | 585 | 594 | 585 | 586 | 8,400 | 586 |
| 2024-03-15 | 585 | 589 | 579 | 585 | 15,300 | 585 |
| 2024-03-14 | 570 | 590 | 550 | 587 | 31,900 | 587 |
| 2024-03-13 | 576 | 586 | 572 | 586 | 17,300 | 586 |
| 2024-03-12 | 574 | 574 | 570 | 573 | 4,300 | 573 |
| 2024-03-11 | 571 | 573 | 567 | 567 | 4,300 | 567 |
| 2024-03-08 | 570 | 571 | 569 | 569 | 3,100 | 569 |
| 2024-03-07 | 572 | 576 | 570 | 570 | 2,400 | 570 |
| 2024-03-06 | 571 | 575 | 569 | 570 | 5,400 | 570 |
| 2024-03-05 | 568 | 572 | 568 | 569 | 4,700 | 569 |
| 2024-03-04 | 570 | 571 | 568 | 569 | 2,900 | 569 |
| 2024-03-01 | 569 | 574 | 569 | 570 | 8,300 | 570 |
| 2024-02-29 | 574 | 578 | 571 | 577 | 6,100 | 577 |
| 2024-02-28 | 577 | 585 | 572 | 572 | 12,400 | 572 |
| 2024-02-27 | 571 | 580 | 571 | 577 | 7,500 | 577 |
| 2024-02-26 | 572 | 578 | 570 | 570 | 7,700 | 570 |
| 2024-02-22 | 571 | 575 | 570 | 570 | 3,100 | 570 |
| 2024-02-21 | 573 | 574 | 567 | 570 | 3,300 | 570 |
| 2024-02-20 | 573 | 577 | 570 | 571 | 5,600 | 571 |
| 2024-02-19 | 570 | 580 | 570 | 573 | 9,400 | 573 |
| 2024-02-16 | 569 | 574 | 567 | 570 | 4,300 | 570 |
| 2024-02-15 | 571 | 572 | 569 | 569 | 1,100 | 569 |
| 2024-02-14 | 567 | 573 | 567 | 573 | 2,200 | 573 |
| 2024-02-13 | 593 | 595 | 558 | 565 | 13,600 | 565 |
| 2024-02-09 | 593 | 593 | 587 | 592 | 3,700 | 592 |
| 2024-02-08 | 591 | 591 | 585 | 590 | 3,600 | 590 |
| 2024-02-07 | 593 | 593 | 585 | 585 | 4,000 | 585 |
| 2024-02-06 | 600 | 600 | 592 | 592 | 4,200 | 592 |
| 2024-02-05 | 603 | 603 | 596 | 596 | 4,300 | 596 |
| 2024-02-02 | 580 | 599 | 572 | 599 | 20,900 | 599 |
| 2024-02-01 | 588 | 588 | 577 | 579 | 3,600 | 579 |
| 2024-01-31 | 586 | 586 | 576 | 586 | 3,000 | 586 |
| 2024-01-30 | 580 | 586 | 576 | 586 | 11,800 | 586 |
| 2024-01-29 | 570 | 580 | 570 | 577 | 5,100 | 577 |
| 2024-01-26 | 573 | 573 | 567 | 567 | 2,000 | 567 |
| 2024-01-25 | 571 | 573 | 565 | 573 | 1,200 | 573 |
| 2024-01-24 | 571 | 578 | 570 | 570 | 4,500 | 570 |
| 2024-01-23 | 578 | 581 | 564 | 570 | 6,200 | 570 |
| 2024-01-22 | 560 | 581 | 560 | 581 | 13,600 | 581 |
| 2024-01-19 | 558 | 559 | 553 | 555 | 4,600 | 555 |
| 2024-01-18 | 538 | 562 | 538 | 562 | 8,100 | 562 |
| 2024-01-17 | 539 | 541 | 536 | 540 | 2,500 | 540 |
| 2024-01-16 | 544 | 544 | 539 | 542 | 2,500 | 542 |
| 2024-01-15 | 537 | 545 | 529 | 545 | 4,000 | 545 |
| 2024-01-12 | 540 | 540 | 530 | 536 | 5,700 | 536 |
| 2024-01-11 | 549 | 549 | 536 | 537 | 4,800 | 537 |
| 2024-01-10 | 529 | 568 | 529 | 535 | 17,800 | 535 |
| 2024-01-09 | 527 | 529 | 518 | 529 | 6,600 | 529 |
| 2024-01-05 | 512 | 526 | 512 | 516 | 5,700 | 516 |
| 2024-01-04 | 504 | 515 | 504 | 512 | 4,700 | 512 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
