7816 (株)スノーピーク 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 |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,246 | 1,247 | 1,246 | 1,246 | 26,900 | 1,246 |
| 2024-07-05 | 1,246 | 1,248 | 1,246 | 1,246 | 29,900 | 1,246 |
| 2024-07-04 | 1,246 | 1,247 | 1,246 | 1,246 | 12,300 | 1,246 |
| 2024-07-03 | 1,245 | 1,247 | 1,245 | 1,245 | 10,500 | 1,245 |
| 2024-07-02 | 1,245 | 1,247 | 1,245 | 1,247 | 17,600 | 1,247 |
| 2024-07-01 | 1,246 | 1,247 | 1,245 | 1,246 | 29,000 | 1,246 |
| 2024-06-28 | 1,246 | 1,247 | 1,246 | 1,247 | 7,200 | 1,247 |
| 2024-06-27 | 1,247 | 1,250 | 1,246 | 1,250 | 141,400 | 1,250 |
| 2024-06-26 | 1,246 | 1,249 | 1,245 | 1,249 | 25,600 | 1,249 |
| 2024-06-25 | 1,245 | 1,248 | 1,245 | 1,246 | 57,400 | 1,246 |
| 2024-06-24 | 1,245 | 1,246 | 1,245 | 1,245 | 357,000 | 1,245 |
| 2024-06-21 | 1,245 | 1,250 | 1,245 | 1,250 | 125,400 | 1,250 |
| 2024-06-20 | 1,245 | 1,247 | 1,245 | 1,245 | 85,800 | 1,245 |
| 2024-06-19 | 1,245 | 1,247 | 1,245 | 1,245 | 30,400 | 1,245 |
| 2024-06-18 | 1,245 | 1,247 | 1,245 | 1,245 | 6,300 | 1,245 |
| 2024-06-17 | 1,246 | 1,247 | 1,245 | 1,245 | 16,500 | 1,245 |
| 2024-06-14 | 1,245 | 1,248 | 1,245 | 1,245 | 58,100 | 1,245 |
| 2024-06-13 | 1,245 | 1,246 | 1,245 | 1,245 | 17,400 | 1,245 |
| 2024-06-12 | 1,245 | 1,246 | 1,245 | 1,245 | 10,100 | 1,245 |
| 2024-06-11 | 1,245 | 1,246 | 1,245 | 1,245 | 25,400 | 1,245 |
| 2024-06-10 | 1,245 | 1,246 | 1,245 | 1,245 | 25,300 | 1,245 |
| 2024-06-07 | 1,246 | 1,246 | 1,245 | 1,245 | 15,400 | 1,245 |
| 2024-06-06 | 1,245 | 1,246 | 1,245 | 1,245 | 6,300 | 1,245 |
| 2024-06-05 | 1,245 | 1,246 | 1,245 | 1,245 | 48,600 | 1,245 |
| 2024-06-04 | 1,245 | 1,246 | 1,245 | 1,245 | 27,600 | 1,245 |
| 2024-06-03 | 1,245 | 1,246 | 1,245 | 1,245 | 9,500 | 1,245 |
| 2024-05-31 | 1,246 | 1,246 | 1,245 | 1,245 | 15,900 | 1,245 |
| 2024-05-30 | 1,245 | 1,247 | 1,245 | 1,247 | 32,900 | 1,247 |
| 2024-05-29 | 1,245 | 1,247 | 1,245 | 1,245 | 32,800 | 1,245 |
| 2024-05-28 | 1,246 | 1,246 | 1,245 | 1,245 | 6,600 | 1,245 |
| 2024-05-27 | 1,245 | 1,246 | 1,245 | 1,245 | 50,000 | 1,245 |
| 2024-05-24 | 1,245 | 1,246 | 1,245 | 1,245 | 19,900 | 1,245 |
| 2024-05-23 | 1,246 | 1,247 | 1,245 | 1,245 | 17,200 | 1,245 |
| 2024-05-22 | 1,246 | 1,246 | 1,245 | 1,245 | 12,200 | 1,245 |
| 2024-05-21 | 1,245 | 1,247 | 1,245 | 1,245 | 29,700 | 1,245 |
| 2024-05-20 | 1,245 | 1,247 | 1,245 | 1,245 | 53,400 | 1,245 |
| 2024-05-17 | 1,245 | 1,246 | 1,245 | 1,245 | 26,300 | 1,245 |
| 2024-05-16 | 1,245 | 1,247 | 1,245 | 1,245 | 31,500 | 1,245 |
| 2024-05-15 | 1,246 | 1,247 | 1,245 | 1,245 | 17,100 | 1,245 |
| 2024-05-14 | 1,246 | 1,247 | 1,245 | 1,246 | 44,900 | 1,246 |
| 2024-05-13 | 1,246 | 1,246 | 1,245 | 1,246 | 38,900 | 1,246 |
| 2024-05-10 | 1,246 | 1,246 | 1,245 | 1,246 | 22,400 | 1,246 |
| 2024-05-09 | 1,245 | 1,247 | 1,244 | 1,244 | 89,300 | 1,244 |
| 2024-05-08 | 1,245 | 1,247 | 1,244 | 1,244 | 120,900 | 1,244 |
| 2024-05-07 | 1,244 | 1,245 | 1,244 | 1,244 | 90,200 | 1,244 |
| 2024-05-02 | 1,245 | 1,245 | 1,243 | 1,244 | 252,600 | 1,244 |
| 2024-05-01 | 1,244 | 1,245 | 1,243 | 1,243 | 117,400 | 1,243 |
| 2024-04-30 | 1,245 | 1,245 | 1,244 | 1,244 | 55,500 | 1,244 |
| 2024-04-26 | 1,246 | 1,247 | 1,242 | 1,242 | 1,242,400 | 1,242 |
| 2024-04-25 | 1,245 | 1,247 | 1,245 | 1,246 | 34,100 | 1,246 |
| 2024-04-24 | 1,245 | 1,247 | 1,245 | 1,245 | 152,100 | 1,245 |
| 2024-04-23 | 1,245 | 1,246 | 1,245 | 1,245 | 42,400 | 1,245 |
| 2024-04-22 | 1,246 | 1,247 | 1,245 | 1,245 | 80,100 | 1,245 |
| 2024-04-19 | 1,246 | 1,248 | 1,245 | 1,245 | 94,300 | 1,245 |
| 2024-04-18 | 1,245 | 1,247 | 1,245 | 1,245 | 87,500 | 1,245 |
| 2024-04-17 | 1,246 | 1,248 | 1,244 | 1,245 | 149,000 | 1,245 |
| 2024-04-16 | 1,244 | 1,249 | 1,243 | 1,246 | 128,800 | 1,246 |
| 2024-04-15 | 1,242 | 1,246 | 1,241 | 1,243 | 206,300 | 1,243 |
| 2024-04-12 | 1,241 | 1,244 | 1,240 | 1,241 | 110,400 | 1,241 |
| 2024-04-11 | 1,244 | 1,245 | 1,240 | 1,240 | 100,000 | 1,240 |
| 2024-04-10 | 1,248 | 1,250 | 1,245 | 1,247 | 362,300 | 1,247 |
| 2024-04-09 | 1,248 | 1,249 | 1,248 | 1,248 | 57,200 | 1,248 |
| 2024-04-08 | 1,248 | 1,250 | 1,248 | 1,249 | 217,300 | 1,249 |
| 2024-04-05 | 1,249 | 1,250 | 1,248 | 1,248 | 67,300 | 1,248 |
| 2024-04-04 | 1,248 | 1,250 | 1,247 | 1,250 | 289,800 | 1,250 |
| 2024-04-03 | 1,248 | 1,250 | 1,247 | 1,249 | 207,500 | 1,249 |
| 2024-04-02 | 1,247 | 1,249 | 1,247 | 1,247 | 178,800 | 1,247 |
| 2024-04-01 | 1,247 | 1,249 | 1,247 | 1,247 | 319,800 | 1,247 |
| 2024-03-29 | 1,247 | 1,249 | 1,247 | 1,247 | 117,600 | 1,247 |
| 2024-03-28 | 1,248 | 1,250 | 1,247 | 1,247 | 376,100 | 1,247 |
| 2024-03-27 | 1,247 | 1,248 | 1,246 | 1,247 | 195,400 | 1,247 |
| 2024-03-26 | 1,246 | 1,248 | 1,246 | 1,247 | 258,200 | 1,247 |
| 2024-03-25 | 1,246 | 1,248 | 1,245 | 1,247 | 202,700 | 1,247 |
| 2024-03-22 | 1,247 | 1,248 | 1,243 | 1,247 | 873,200 | 1,247 |
| 2024-03-21 | 1,247 | 1,248 | 1,246 | 1,246 | 309,100 | 1,246 |
| 2024-03-19 | 1,246 | 1,248 | 1,246 | 1,247 | 249,500 | 1,247 |
| 2024-03-18 | 1,246 | 1,248 | 1,246 | 1,246 | 231,400 | 1,246 |
| 2024-03-15 | 1,246 | 1,248 | 1,246 | 1,246 | 513,200 | 1,246 |
| 2024-03-14 | 1,245 | 1,247 | 1,245 | 1,246 | 494,700 | 1,246 |
| 2024-03-13 | 1,245 | 1,247 | 1,245 | 1,245 | 202,000 | 1,245 |
| 2024-03-12 | 1,246 | 1,246 | 1,245 | 1,246 | 156,800 | 1,246 |
| 2024-03-11 | 1,245 | 1,247 | 1,245 | 1,247 | 358,900 | 1,247 |
| 2024-03-08 | 1,245 | 1,246 | 1,244 | 1,245 | 324,800 | 1,245 |
| 2024-03-07 | 1,245 | 1,247 | 1,244 | 1,245 | 477,500 | 1,245 |
| 2024-03-06 | 1,245 | 1,247 | 1,244 | 1,245 | 637,200 | 1,245 |
| 2024-03-05 | 1,243 | 1,247 | 1,243 | 1,245 | 1,305,500 | 1,245 |
| 2024-03-04 | 1,245 | 1,246 | 1,236 | 1,243 | 903,900 | 1,243 |
| 2024-03-01 | 1,246 | 1,247 | 1,245 | 1,245 | 665,800 | 1,245 |
| 2024-02-29 | 1,246 | 1,247 | 1,245 | 1,245 | 1,425,100 | 1,245 |
| 2024-02-28 | 1,247 | 1,247 | 1,246 | 1,246 | 737,000 | 1,246 |
| 2024-02-27 | 1,247 | 1,248 | 1,247 | 1,247 | 502,300 | 1,247 |
| 2024-02-26 | 1,247 | 1,248 | 1,247 | 1,247 | 869,600 | 1,247 |
| 2024-02-22 | 1,248 | 1,249 | 1,247 | 1,248 | 1,155,600 | 1,248 |
| 2024-02-21 | 1,248 | 1,251 | 1,247 | 1,249 | 5,843,400 | 1,249 |
| 2024-02-20 | 1,138 | 1,138 | 1,138 | 1,138 | 245,300 | 1,138 |
| 2024-02-19 | 988 | 988 | 988 | 988 | 204,000 | 988 |
| 2024-02-16 | 795 | 863 | 782 | 838 | 1,536,800 | 838 |
| 2024-02-15 | 770 | 804 | 745 | 791 | 1,427,300 | 791 |
| 2024-02-14 | 747 | 797 | 726 | 763 | 2,532,100 | 763 |
| 2024-02-13 | 857 | 872 | 839 | 867 | 719,400 | 867 |
| 2024-02-09 | 836 | 860 | 834 | 853 | 369,400 | 853 |
| 2024-02-08 | 849 | 854 | 825 | 838 | 529,600 | 838 |
| 2024-02-07 | 869 | 875 | 851 | 851 | 514,700 | 851 |
| 2024-02-06 | 898 | 899 | 874 | 874 | 456,300 | 874 |
| 2024-02-05 | 886 | 910 | 879 | 899 | 384,900 | 899 |
| 2024-02-02 | 877 | 895 | 873 | 885 | 231,000 | 885 |
| 2024-02-01 | 885 | 889 | 872 | 879 | 381,400 | 879 |
| 2024-01-31 | 887 | 896 | 873 | 896 | 389,000 | 896 |
| 2024-01-30 | 902 | 902 | 879 | 890 | 358,700 | 890 |
| 2024-01-29 | 876 | 906 | 876 | 894 | 344,000 | 894 |
| 2024-01-26 | 888 | 897 | 874 | 876 | 369,600 | 876 |
| 2024-01-25 | 897 | 897 | 871 | 889 | 358,000 | 889 |
| 2024-01-24 | 898 | 909 | 891 | 897 | 313,100 | 897 |
| 2024-01-23 | 926 | 928 | 901 | 901 | 372,000 | 901 |
| 2024-01-22 | 889 | 912 | 871 | 911 | 457,900 | 911 |
| 2024-01-19 | 869 | 885 | 860 | 876 | 447,300 | 876 |
| 2024-01-18 | 887 | 896 | 878 | 878 | 246,100 | 878 |
| 2024-01-17 | 892 | 899 | 877 | 889 | 436,900 | 889 |
| 2024-01-16 | 927 | 928 | 892 | 892 | 462,200 | 892 |
| 2024-01-15 | 934 | 934 | 893 | 920 | 636,600 | 920 |
| 2024-01-12 | 924 | 942 | 914 | 935 | 570,500 | 935 |
| 2024-01-11 | 945 | 957 | 918 | 920 | 583,500 | 920 |
| 2024-01-10 | 942 | 949 | 932 | 940 | 334,000 | 940 |
| 2024-01-09 | 914 | 948 | 911 | 944 | 578,300 | 944 |
| 2024-01-05 | 917 | 927 | 903 | 909 | 328,500 | 909 |
| 2024-01-04 | 914 | 915 | 887 | 908 | 537,200 | 908 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]1株→4株