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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 518 | 536 | 517 | 534 | 5,500 | 534 |
| 2024-12-27 | 510 | 517 | 509 | 517 | 9,900 | 517 |
| 2024-12-26 | 508 | 514 | 506 | 509 | 12,300 | 509 |
| 2024-12-25 | 512 | 516 | 507 | 507 | 8,500 | 507 |
| 2024-12-24 | 520 | 520 | 507 | 512 | 8,000 | 512 |
| 2024-12-23 | 516 | 520 | 512 | 519 | 10,300 | 519 |
| 2024-12-20 | 524 | 524 | 516 | 517 | 4,500 | 517 |
| 2024-12-19 | 518 | 525 | 517 | 524 | 8,900 | 524 |
| 2024-12-18 | 516 | 524 | 516 | 520 | 3,800 | 520 |
| 2024-12-17 | 517 | 527 | 517 | 519 | 7,800 | 519 |
| 2024-12-16 | 522 | 524 | 516 | 517 | 8,200 | 517 |
| 2024-12-13 | 525 | 525 | 522 | 522 | 16,700 | 522 |
| 2024-12-12 | 541 | 544 | 513 | 514 | 18,300 | 514 |
| 2024-12-11 | 538 | 541 | 521 | 541 | 9,700 | 541 |
| 2024-12-10 | 532 | 537 | 531 | 537 | 10,100 | 537 |
| 2024-12-09 | 522 | 535 | 522 | 535 | 4,300 | 535 |
| 2024-12-06 | 520 | 525 | 519 | 525 | 4,300 | 525 |
| 2024-12-05 | 516 | 520 | 516 | 520 | 4,700 | 520 |
| 2024-12-04 | 521 | 521 | 516 | 519 | 19,100 | 519 |
| 2024-12-03 | 525 | 525 | 518 | 518 | 3,500 | 518 |
| 2024-12-02 | 526 | 526 | 518 | 521 | 5,500 | 521 |
| 2024-11-29 | 530 | 530 | 504 | 516 | 3,000 | 516 |
| 2024-11-28 | 531 | 531 | 525 | 529 | 3,000 | 529 |
| 2024-11-27 | 529 | 531 | 528 | 528 | 1,000 | 528 |
| 2024-11-26 | 528 | 531 | 528 | 528 | 2,700 | 528 |
| 2024-11-25 | 528 | 531 | 523 | 527 | 5,500 | 527 |
| 2024-11-22 | 528 | 528 | 527 | 527 | 2,600 | 527 |
| 2024-11-21 | 530 | 530 | 527 | 528 | 900 | 528 |
| 2024-11-20 | 527 | 533 | 526 | 531 | 2,500 | 531 |
| 2024-11-19 | 529 | 529 | 524 | 526 | 2,700 | 526 |
| 2024-11-18 | 527 | 530 | 527 | 529 | 1,200 | 529 |
| 2024-11-15 | 529 | 530 | 522 | 525 | 1,800 | 525 |
| 2024-11-14 | 529 | 529 | 528 | 528 | 700 | 528 |
| 2024-11-13 | 530 | 530 | 529 | 529 | 300 | 529 |
| 2024-11-12 | 531 | 534 | 524 | 534 | 4,000 | 534 |
| 2024-11-11 | 528 | 531 | 525 | 531 | 1,000 | 531 |
| 2024-11-08 | 531 | 531 | 525 | 531 | 2,400 | 531 |
| 2024-11-07 | 533 | 533 | 527 | 531 | 2,000 | 531 |
| 2024-11-06 | 530 | 530 | 525 | 527 | 1,600 | 527 |
| 2024-11-05 | 536 | 536 | 528 | 528 | 1,300 | 528 |
| 2024-11-01 | 536 | 540 | 530 | 533 | 4,300 | 533 |
| 2024-10-31 | 538 | 540 | 535 | 536 | 2,800 | 536 |
| 2024-10-30 | 540 | 542 | 536 | 537 | 7,400 | 537 |
| 2024-10-29 | 533 | 542 | 533 | 542 | 17,600 | 542 |
| 2024-10-28 | 528 | 544 | 528 | 532 | 4,700 | 532 |
| 2024-10-25 | 531 | 531 | 524 | 525 | 6,100 | 525 |
| 2024-10-24 | 534 | 534 | 528 | 528 | 2,400 | 528 |
| 2024-10-23 | 535 | 536 | 532 | 532 | 1,500 | 532 |
| 2024-10-22 | 530 | 535 | 530 | 535 | 600 | 535 |
| 2024-10-21 | 533 | 534 | 531 | 532 | 700 | 532 |
| 2024-10-18 | 535 | 540 | 530 | 530 | 4,000 | 530 |
| 2024-10-17 | 535 | 535 | 531 | 531 | 1,200 | 531 |
| 2024-10-16 | 536 | 536 | 530 | 536 | 1,200 | 536 |
| 2024-10-15 | 533 | 543 | 533 | 536 | 17,000 | 536 |
| 2024-10-11 | 534 | 534 | 529 | 533 | 3,400 | 533 |
| 2024-10-10 | 532 | 534 | 527 | 534 | 6,200 | 534 |
| 2024-10-09 | 532 | 532 | 531 | 531 | 900 | 531 |
| 2024-10-08 | 532 | 537 | 530 | 530 | 13,900 | 530 |
| 2024-10-07 | 530 | 532 | 529 | 532 | 5,700 | 532 |
| 2024-10-04 | 529 | 532 | 528 | 530 | 2,000 | 530 |
| 2024-10-03 | 531 | 531 | 528 | 530 | 600 | 530 |
| 2024-10-02 | 531 | 531 | 526 | 531 | 2,700 | 531 |
| 2024-10-01 | 535 | 535 | 528 | 528 | 800 | 528 |
| 2024-09-30 | 525 | 535 | 524 | 531 | 2,700 | 531 |
| 2024-09-27 | 536 | 536 | 532 | 532 | 3,600 | 532 |
| 2024-09-26 | 534 | 534 | 527 | 532 | 2,600 | 532 |
| 2024-09-25 | 529 | 539 | 529 | 534 | 1,800 | 534 |
| 2024-09-24 | 526 | 535 | 523 | 534 | 6,600 | 534 |
| 2024-09-20 | 519 | 535 | 517 | 528 | 19,400 | 528 |
| 2024-09-19 | 518 | 521 | 517 | 517 | 4,400 | 517 |
| 2024-09-18 | 515 | 518 | 512 | 514 | 1,400 | 514 |
| 2024-09-17 | 516 | 518 | 514 | 514 | 3,500 | 514 |
| 2024-09-13 | 516 | 524 | 516 | 516 | 2,800 | 516 |
| 2024-09-12 | 524 | 532 | 520 | 522 | 7,900 | 522 |
| 2024-09-11 | 548 | 550 | 520 | 520 | 62,100 | 520 |
| 2024-09-10 | 561 | 579 | 554 | 578 | 31,000 | 578 |
| 2024-09-09 | 535 | 563 | 535 | 549 | 4,900 | 549 |
| 2024-09-06 | 543 | 543 | 530 | 542 | 4,500 | 542 |
| 2024-09-05 | 532 | 543 | 531 | 543 | 2,400 | 543 |
| 2024-09-04 | 561 | 561 | 530 | 537 | 15,100 | 537 |
| 2024-09-03 | 571 | 583 | 566 | 566 | 6,200 | 566 |
| 2024-09-02 | 567 | 568 | 564 | 567 | 2,700 | 567 |
| 2024-08-30 | 561 | 563 | 557 | 563 | 1,700 | 563 |
| 2024-08-29 | 553 | 561 | 551 | 556 | 2,000 | 556 |
| 2024-08-28 | 573 | 580 | 557 | 557 | 7,500 | 557 |
| 2024-08-27 | 566 | 582 | 563 | 563 | 18,300 | 563 |
| 2024-08-26 | 548 | 554 | 543 | 546 | 5,200 | 546 |
| 2024-08-23 | 538 | 550 | 538 | 547 | 5,500 | 547 |
| 2024-08-22 | 536 | 537 | 531 | 533 | 2,700 | 533 |
| 2024-08-21 | 527 | 536 | 526 | 533 | 5,400 | 533 |
| 2024-08-20 | 523 | 528 | 523 | 528 | 2,500 | 528 |
| 2024-08-19 | 536 | 536 | 522 | 522 | 9,000 | 522 |
| 2024-08-16 | 523 | 529 | 522 | 527 | 2,800 | 527 |
| 2024-08-15 | 519 | 523 | 514 | 520 | 6,400 | 520 |
| 2024-08-14 | 520 | 522 | 513 | 519 | 1,200 | 519 |
| 2024-08-13 | 501 | 520 | 501 | 520 | 6,000 | 520 |
| 2024-08-09 | 505 | 505 | 496 | 496 | 4,600 | 496 |
| 2024-08-08 | 486 | 509 | 486 | 500 | 4,600 | 500 |
| 2024-08-07 | 524 | 524 | 479 | 488 | 14,800 | 488 |
| 2024-08-06 | 457 | 499 | 457 | 475 | 12,800 | 475 |
| 2024-08-05 | 546 | 546 | 461 | 461 | 22,400 | 461 |
| 2024-08-02 | 577 | 577 | 555 | 561 | 6,500 | 561 |
| 2024-08-01 | 584 | 584 | 575 | 581 | 5,700 | 581 |
| 2024-07-31 | 572 | 591 | 563 | 577 | 9,600 | 577 |
| 2024-07-30 | 568 | 574 | 566 | 572 | 5,000 | 572 |
| 2024-07-29 | 568 | 573 | 565 | 568 | 4,900 | 568 |
| 2024-07-26 | 565 | 572 | 562 | 564 | 2,600 | 564 |
| 2024-07-25 | 567 | 571 | 559 | 560 | 7,400 | 560 |
| 2024-07-24 | 564 | 567 | 562 | 566 | 2,000 | 566 |
| 2024-07-23 | 569 | 570 | 563 | 564 | 10,800 | 564 |
| 2024-07-22 | 579 | 579 | 567 | 567 | 14,700 | 567 |
| 2024-07-19 | 587 | 590 | 577 | 579 | 11,800 | 579 |
| 2024-07-18 | 596 | 596 | 580 | 586 | 9,100 | 586 |
| 2024-07-17 | 606 | 606 | 593 | 593 | 5,500 | 593 |
| 2024-07-16 | 597 | 605 | 592 | 598 | 6,900 | 598 |
| 2024-07-12 | 587 | 593 | 587 | 591 | 2,200 | 591 |
| 2024-07-11 | 591 | 592 | 584 | 587 | 2,500 | 587 |
| 2024-07-10 | 596 | 596 | 585 | 591 | 7,700 | 591 |
| 2024-07-09 | 592 | 601 | 590 | 596 | 5,600 | 596 |
| 2024-07-08 | 601 | 601 | 593 | 593 | 1,400 | 593 |
| 2024-07-05 | 598 | 600 | 595 | 599 | 4,400 | 599 |
| 2024-07-04 | 596 | 599 | 593 | 595 | 25,600 | 595 |
| 2024-07-03 | 592 | 597 | 592 | 596 | 9,700 | 596 |
| 2024-07-02 | 596 | 596 | 591 | 592 | 3,900 | 592 |
| 2024-07-01 | 593 | 600 | 590 | 591 | 12,800 | 591 |
| 2024-06-28 | 591 | 598 | 588 | 593 | 7,800 | 593 |
| 2024-06-27 | 588 | 592 | 586 | 591 | 3,000 | 591 |
| 2024-06-26 | 598 | 598 | 587 | 588 | 5,300 | 588 |
| 2024-06-25 | 596 | 599 | 593 | 598 | 5,500 | 598 |
| 2024-06-24 | 598 | 599 | 595 | 595 | 4,200 | 595 |
| 2024-06-21 | 602 | 602 | 595 | 597 | 5,000 | 597 |
| 2024-06-20 | 594 | 602 | 593 | 602 | 10,300 | 602 |
| 2024-06-19 | 628 | 628 | 582 | 604 | 34,900 | 604 |
| 2024-06-18 | 680 | 680 | 624 | 628 | 208,200 | 628 |
| 2024-06-17 | 638 | 643 | 626 | 627 | 60,800 | 627 |
| 2024-06-14 | 612 | 625 | 604 | 625 | 12,100 | 625 |
| 2024-06-13 | 611 | 611 | 606 | 610 | 3,300 | 610 |
| 2024-06-12 | 607 | 612 | 606 | 609 | 5,200 | 609 |
| 2024-06-11 | 611 | 611 | 603 | 605 | 4,000 | 605 |
| 2024-06-10 | 595 | 600 | 595 | 599 | 4,800 | 599 |
| 2024-06-07 | 584 | 594 | 584 | 594 | 3,700 | 594 |
| 2024-06-06 | 578 | 584 | 578 | 584 | 1,900 | 584 |
| 2024-06-05 | 586 | 586 | 577 | 577 | 3,400 | 577 |
| 2024-06-04 | 595 | 595 | 580 | 582 | 5,100 | 582 |
| 2024-06-03 | 564 | 596 | 562 | 595 | 4,100 | 595 |
| 2024-05-31 | 557 | 564 | 556 | 558 | 1,800 | 558 |
| 2024-05-30 | 561 | 561 | 557 | 557 | 2,300 | 557 |
| 2024-05-29 | 571 | 574 | 554 | 558 | 6,400 | 558 |
| 2024-05-28 | 569 | 571 | 567 | 570 | 2,300 | 570 |
| 2024-05-27 | 572 | 572 | 568 | 568 | 1,500 | 568 |
| 2024-05-24 | 579 | 583 | 571 | 572 | 4,700 | 572 |
| 2024-05-23 | 580 | 580 | 576 | 580 | 2,700 | 580 |
| 2024-05-22 | 572 | 578 | 572 | 574 | 2,600 | 574 |
| 2024-05-21 | 572 | 573 | 571 | 572 | 1,800 | 572 |
| 2024-05-20 | 571 | 572 | 566 | 571 | 2,600 | 571 |
| 2024-05-17 | 565 | 566 | 564 | 566 | 800 | 566 |
| 2024-05-16 | 560 | 565 | 560 | 564 | 1,000 | 564 |
| 2024-05-15 | 565 | 571 | 560 | 561 | 3,000 | 561 |
| 2024-05-14 | 565 | 565 | 558 | 565 | 2,000 | 565 |
| 2024-05-13 | 557 | 565 | 556 | 562 | 2,000 | 562 |
| 2024-05-10 | 575 | 577 | 550 | 557 | 12,100 | 557 |
| 2024-05-09 | 574 | 580 | 570 | 574 | 3,200 | 574 |
| 2024-05-08 | 580 | 589 | 572 | 574 | 10,100 | 574 |
| 2024-05-07 | 598 | 598 | 592 | 592 | 3,900 | 592 |
| 2024-05-02 | 596 | 602 | 593 | 593 | 4,400 | 593 |
| 2024-05-01 | 594 | 599 | 591 | 592 | 6,500 | 592 |
| 2024-04-30 | 614 | 614 | 593 | 594 | 18,600 | 594 |
| 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