8130 (株)サンゲツ 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,947 | 2,962 | 2,945 | 2,961 | 82,200 | 2,961 |
| 2025-07-07 | 2,958 | 2,965 | 2,949 | 2,955 | 133,500 | 2,955 |
| 2025-07-04 | 2,948 | 2,958 | 2,939 | 2,958 | 88,500 | 2,958 |
| 2025-07-03 | 2,956 | 2,965 | 2,941 | 2,948 | 79,200 | 2,948 |
| 2025-07-02 | 2,916 | 2,964 | 2,913 | 2,950 | 92,400 | 2,950 |
| 2025-07-01 | 2,931 | 2,947 | 2,916 | 2,933 | 89,800 | 2,933 |
| 2025-06-30 | 2,954 | 2,965 | 2,944 | 2,955 | 134,000 | 2,955 |
| 2025-06-27 | 2,910 | 2,950 | 2,901 | 2,933 | 168,300 | 2,933 |
| 2025-06-26 | 2,884 | 2,908 | 2,882 | 2,908 | 125,100 | 2,908 |
| 2025-06-25 | 2,903 | 2,907 | 2,885 | 2,895 | 91,200 | 2,895 |
| 2025-06-24 | 2,948 | 2,954 | 2,915 | 2,916 | 66,600 | 2,916 |
| 2025-06-23 | 2,933 | 2,946 | 2,928 | 2,932 | 99,600 | 2,932 |
| 2025-06-20 | 2,890 | 2,942 | 2,890 | 2,930 | 376,400 | 2,930 |
| 2025-06-19 | 2,891 | 2,907 | 2,877 | 2,895 | 94,000 | 2,895 |
| 2025-06-18 | 2,911 | 2,917 | 2,879 | 2,891 | 140,500 | 2,891 |
| 2025-06-17 | 2,922 | 2,931 | 2,915 | 2,925 | 75,700 | 2,925 |
| 2025-06-16 | 2,926 | 2,931 | 2,913 | 2,925 | 117,400 | 2,925 |
| 2025-06-13 | 2,935 | 2,942 | 2,910 | 2,914 | 145,300 | 2,914 |
| 2025-06-12 | 2,941 | 2,965 | 2,935 | 2,949 | 138,000 | 2,949 |
| 2025-06-11 | 2,918 | 2,945 | 2,912 | 2,945 | 129,100 | 2,945 |
| 2025-06-10 | 2,915 | 2,930 | 2,910 | 2,913 | 192,800 | 2,913 |
| 2025-06-09 | 2,887 | 2,913 | 2,885 | 2,910 | 218,600 | 2,910 |
| 2025-06-06 | 2,870 | 2,905 | 2,865 | 2,878 | 244,100 | 2,878 |
| 2025-06-05 | 2,851 | 2,875 | 2,842 | 2,872 | 192,600 | 2,872 |
| 2025-06-04 | 2,839 | 2,867 | 2,834 | 2,865 | 276,400 | 2,865 |
| 2025-06-03 | 2,857 | 2,857 | 2,830 | 2,837 | 234,900 | 2,837 |
| 2025-06-02 | 2,860 | 2,867 | 2,846 | 2,849 | 168,800 | 2,849 |
| 2025-05-30 | 2,867 | 2,871 | 2,851 | 2,868 | 312,200 | 2,868 |
| 2025-05-29 | 2,899 | 2,914 | 2,870 | 2,872 | 280,500 | 2,872 |
| 2025-05-28 | 2,918 | 2,928 | 2,901 | 2,909 | 189,100 | 2,909 |
| 2025-05-27 | 2,891 | 2,904 | 2,888 | 2,896 | 102,100 | 2,896 |
| 2025-05-26 | 2,885 | 2,891 | 2,878 | 2,886 | 90,800 | 2,886 |
| 2025-05-23 | 2,894 | 2,899 | 2,870 | 2,885 | 88,700 | 2,885 |
| 2025-05-22 | 2,875 | 2,884 | 2,854 | 2,878 | 168,900 | 2,878 |
| 2025-05-21 | 2,906 | 2,916 | 2,837 | 2,868 | 255,100 | 2,868 |
| 2025-05-20 | 2,908 | 2,923 | 2,894 | 2,906 | 171,600 | 2,906 |
| 2025-05-19 | 2,875 | 2,905 | 2,870 | 2,900 | 94,600 | 2,900 |
| 2025-05-16 | 2,905 | 2,905 | 2,872 | 2,890 | 149,000 | 2,890 |
| 2025-05-15 | 2,903 | 2,965 | 2,867 | 2,905 | 310,000 | 2,905 |
| 2025-05-14 | 2,880 | 2,959 | 2,840 | 2,905 | 304,700 | 2,905 |
| 2025-05-13 | 2,884 | 2,899 | 2,870 | 2,887 | 163,800 | 2,887 |
| 2025-05-12 | 2,862 | 2,871 | 2,838 | 2,871 | 116,000 | 2,871 |
| 2025-05-09 | 2,880 | 2,885 | 2,862 | 2,862 | 99,500 | 2,862 |
| 2025-05-08 | 2,850 | 2,859 | 2,831 | 2,847 | 119,300 | 2,847 |
| 2025-05-07 | 2,860 | 2,871 | 2,850 | 2,857 | 154,500 | 2,857 |
| 2025-05-02 | 2,882 | 2,888 | 2,865 | 2,873 | 111,400 | 2,873 |
| 2025-05-01 | 2,878 | 2,886 | 2,850 | 2,873 | 130,600 | 2,873 |
| 2025-04-30 | 2,888 | 2,904 | 2,871 | 2,902 | 147,200 | 2,902 |
| 2025-04-28 | 2,880 | 2,908 | 2,878 | 2,891 | 109,700 | 2,891 |
| 2025-04-25 | 2,884 | 2,898 | 2,873 | 2,881 | 109,900 | 2,881 |
| 2025-04-24 | 2,899 | 2,904 | 2,885 | 2,900 | 136,200 | 2,900 |
| 2025-04-23 | 2,900 | 2,939 | 2,900 | 2,913 | 125,500 | 2,913 |
| 2025-04-22 | 2,876 | 2,892 | 2,875 | 2,890 | 81,600 | 2,890 |
| 2025-04-21 | 2,890 | 2,894 | 2,866 | 2,875 | 59,200 | 2,875 |
| 2025-04-18 | 2,875 | 2,894 | 2,858 | 2,890 | 78,900 | 2,890 |
| 2025-04-17 | 2,852 | 2,870 | 2,849 | 2,863 | 76,400 | 2,863 |
| 2025-04-16 | 2,833 | 2,871 | 2,833 | 2,866 | 105,100 | 2,866 |
| 2025-04-15 | 2,855 | 2,873 | 2,828 | 2,837 | 65,100 | 2,837 |
| 2025-04-14 | 2,839 | 2,863 | 2,830 | 2,853 | 81,900 | 2,853 |
| 2025-04-11 | 2,814 | 2,831 | 2,744 | 2,819 | 149,400 | 2,819 |
| 2025-04-10 | 2,900 | 2,910 | 2,818 | 2,841 | 172,400 | 2,841 |
| 2025-04-09 | 2,770 | 2,792 | 2,728 | 2,773 | 194,100 | 2,773 |
| 2025-04-08 | 2,756 | 2,823 | 2,751 | 2,800 | 183,500 | 2,800 |
| 2025-04-07 | 2,639 | 2,724 | 2,608 | 2,690 | 294,400 | 2,690 |
| 2025-04-04 | 2,826 | 2,829 | 2,740 | 2,776 | 311,700 | 2,776 |
| 2025-04-03 | 2,843 | 2,882 | 2,832 | 2,872 | 174,200 | 2,872 |
| 2025-04-02 | 2,920 | 2,925 | 2,882 | 2,893 | 137,700 | 2,893 |
| 2025-04-01 | 2,930 | 2,945 | 2,910 | 2,920 | 188,900 | 2,920 |
| 2025-03-31 | 2,934 | 2,934 | 2,886 | 2,908 | 197,200 | 2,908 |
| 2025-03-28 | 2,935 | 2,968 | 2,920 | 2,958 | 191,500 | 2,958 |
| 2025-03-27 | 2,996 | 3,025 | 2,990 | 3,025 | 178,700 | 3,025 |
| 2025-03-26 | 2,995 | 2,996 | 2,973 | 2,993 | 161,900 | 2,993 |
| 2025-03-25 | 2,965 | 2,996 | 2,960 | 2,978 | 125,700 | 2,978 |
| 2025-03-24 | 2,975 | 2,975 | 2,954 | 2,962 | 138,000 | 2,962 |
| 2025-03-21 | 2,979 | 3,000 | 2,964 | 2,966 | 158,300 | 2,966 |
| 2025-03-19 | 2,994 | 2,995 | 2,970 | 2,979 | 121,700 | 2,979 |
| 2025-03-18 | 2,971 | 2,993 | 2,962 | 2,969 | 186,600 | 2,969 |
| 2025-03-17 | 2,955 | 2,966 | 2,948 | 2,951 | 76,600 | 2,951 |
| 2025-03-14 | 2,945 | 2,955 | 2,932 | 2,944 | 130,400 | 2,944 |
| 2025-03-13 | 2,951 | 2,971 | 2,944 | 2,955 | 151,100 | 2,955 |
| 2025-03-12 | 2,951 | 2,980 | 2,930 | 2,965 | 182,000 | 2,965 |
| 2025-03-11 | 2,969 | 2,972 | 2,933 | 2,970 | 192,300 | 2,970 |
| 2025-03-10 | 2,969 | 2,991 | 2,954 | 2,975 | 121,300 | 2,975 |
| 2025-03-07 | 2,980 | 2,985 | 2,950 | 2,974 | 145,500 | 2,974 |
| 2025-03-06 | 2,995 | 3,010 | 2,990 | 2,998 | 142,800 | 2,998 |
| 2025-03-05 | 2,979 | 2,988 | 2,959 | 2,966 | 172,100 | 2,966 |
| 2025-03-04 | 2,983 | 3,020 | 2,895 | 2,946 | 264,700 | 2,946 |
| 2025-03-03 | 2,901 | 2,923 | 2,897 | 2,900 | 110,400 | 2,900 |
| 2025-02-28 | 2,918 | 2,932 | 2,883 | 2,883 | 212,200 | 2,883 |
| 2025-02-27 | 2,900 | 2,916 | 2,888 | 2,914 | 96,600 | 2,914 |
| 2025-02-26 | 2,907 | 2,919 | 2,858 | 2,883 | 156,200 | 2,883 |
| 2025-02-25 | 2,900 | 2,930 | 2,892 | 2,894 | 126,300 | 2,894 |
| 2025-02-21 | 2,903 | 2,923 | 2,886 | 2,892 | 140,900 | 2,892 |
| 2025-02-20 | 2,941 | 2,941 | 2,900 | 2,903 | 150,100 | 2,903 |
| 2025-02-19 | 2,930 | 2,955 | 2,930 | 2,953 | 111,000 | 2,953 |
| 2025-02-18 | 2,925 | 2,960 | 2,925 | 2,954 | 87,700 | 2,954 |
| 2025-02-17 | 2,964 | 2,984 | 2,950 | 2,956 | 110,100 | 2,956 |
| 2025-02-14 | 3,010 | 3,015 | 2,969 | 2,974 | 136,200 | 2,974 |
| 2025-02-13 | 3,020 | 3,030 | 2,999 | 3,020 | 173,500 | 3,020 |
| 2025-02-12 | 2,999 | 2,999 | 2,962 | 2,985 | 172,500 | 2,985 |
| 2025-02-10 | 2,982 | 2,996 | 2,926 | 2,979 | 209,800 | 2,979 |
| 2025-02-07 | 2,863 | 3,040 | 2,859 | 2,985 | 393,400 | 2,985 |
| 2025-02-06 | 2,862 | 2,882 | 2,857 | 2,870 | 107,700 | 2,870 |
| 2025-02-05 | 2,862 | 2,865 | 2,838 | 2,860 | 118,400 | 2,860 |
| 2025-02-04 | 2,879 | 2,890 | 2,843 | 2,845 | 125,500 | 2,845 |
| 2025-02-03 | 2,880 | 2,881 | 2,851 | 2,860 | 126,100 | 2,860 |
| 2025-01-31 | 2,900 | 2,900 | 2,882 | 2,890 | 81,900 | 2,890 |
| 2025-01-30 | 2,877 | 2,901 | 2,872 | 2,900 | 106,500 | 2,900 |
| 2025-01-29 | 2,897 | 2,903 | 2,877 | 2,877 | 108,900 | 2,877 |
| 2025-01-28 | 2,899 | 2,920 | 2,896 | 2,897 | 158,500 | 2,897 |
| 2025-01-27 | 2,855 | 2,884 | 2,855 | 2,872 | 82,300 | 2,872 |
| 2025-01-24 | 2,843 | 2,861 | 2,830 | 2,846 | 92,300 | 2,846 |
| 2025-01-23 | 2,810 | 2,833 | 2,805 | 2,831 | 128,500 | 2,831 |
| 2025-01-22 | 2,823 | 2,839 | 2,820 | 2,825 | 81,700 | 2,825 |
| 2025-01-21 | 2,830 | 2,834 | 2,815 | 2,830 | 60,900 | 2,830 |
| 2025-01-20 | 2,822 | 2,835 | 2,817 | 2,822 | 75,300 | 2,822 |
| 2025-01-17 | 2,804 | 2,827 | 2,791 | 2,817 | 118,300 | 2,817 |
| 2025-01-16 | 2,864 | 2,865 | 2,805 | 2,807 | 139,200 | 2,807 |
| 2025-01-15 | 2,864 | 2,881 | 2,847 | 2,847 | 120,400 | 2,847 |
| 2025-01-14 | 2,882 | 2,884 | 2,848 | 2,857 | 160,000 | 2,857 |
| 2025-01-10 | 2,871 | 2,893 | 2,861 | 2,893 | 105,000 | 2,893 |
| 2025-01-09 | 2,912 | 2,912 | 2,877 | 2,888 | 213,900 | 2,888 |
| 2025-01-08 | 2,952 | 2,960 | 2,913 | 2,913 | 155,600 | 2,913 |
| 2025-01-07 | 2,990 | 2,990 | 2,948 | 2,955 | 141,100 | 2,955 |
| 2025-01-06 | 3,005 | 3,010 | 2,959 | 2,970 | 237,100 | 2,970 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株