8130 (株)サンゲツ 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
2024-12-062,8382,8382,8152,816145,7002,816
2024-12-052,8452,8452,8162,825187,7002,825
2024-12-042,9172,9222,8342,834270,5002,834
2024-12-032,9202,9662,9202,930320,9002,930
2024-12-022,8802,9022,8582,899166,1002,899
2024-11-292,8712,8922,8622,883169,7002,883
2024-11-282,8462,8632,8322,863125,5002,863
2024-11-272,8662,8752,8162,828236,7002,828
2024-11-262,8432,8902,8382,890248,7002,890
2024-11-252,8942,8962,8162,816585,0002,816
2024-11-222,9002,9172,8652,905605,9002,905
2024-11-212,9252,9502,8452,902544,2002,902
2024-11-202,9072,9302,8912,923213,0002,923
2024-11-192,9102,9482,9012,913236,4002,913
2024-11-182,8932,9172,8822,885208,7002,885
2024-11-152,9002,9022,8742,881179,8002,881
2024-11-142,8692,8982,8672,869268,5002,869
2024-11-132,8322,8652,8302,841193,8002,841
2024-11-122,8172,8382,8122,832148,5002,832
2024-11-112,7582,8172,7432,817174,1002,817
2024-11-082,8072,8182,7352,776329,8002,776
2024-11-072,8092,8352,8022,807167,9002,807
2024-11-062,8502,8502,8022,806185,8002,806
2024-11-052,8102,8582,7762,858186,4002,858
2024-11-012,7792,7982,7562,769115,6002,769
2024-10-312,7982,8042,7732,801145,9002,801
2024-10-302,7802,7922,7702,770426,6002,770
2024-10-292,7782,7872,7602,777135,6002,777
2024-10-282,7362,7762,7312,769182,0002,769
2024-10-252,7442,7482,7232,736135,0002,736
2024-10-242,7382,7462,7172,746206,3002,746
2024-10-232,7832,7872,7512,754153,8002,754
2024-10-222,8312,8312,7782,784155,1002,784
2024-10-212,8282,8352,8152,831122,4002,831
2024-10-182,8312,8352,8202,82955,6002,829
2024-10-172,8322,8342,8172,821111,6002,821
2024-10-162,8442,8622,8192,827118,8002,827
2024-10-152,8582,8642,8422,844125,7002,844
2024-10-112,8662,8782,8342,839114,5002,839
2024-10-102,8952,9032,8772,877115,9002,877
2024-10-092,8792,8872,8602,88596,5002,885
2024-10-082,8572,8832,8502,855115,9002,855
2024-10-072,8822,8882,8392,867196,4002,867
2024-10-042,8192,8752,8192,874170,1002,874
2024-10-032,8242,8472,8172,834147,7002,834
2024-10-022,8212,8372,7982,802115,3002,802
2024-10-012,8072,8342,8042,832139,7002,832
2024-09-302,7962,8132,7732,813197,7002,813
2024-09-272,7872,8342,7832,819175,6002,819
2024-09-262,8602,8802,8482,873425,9002,873
2024-09-252,8412,8732,8372,854212,8002,854
2024-09-242,8502,8512,8252,836203,1002,836
2024-09-202,8412,8552,8312,838274,1002,838
2024-09-192,8352,8502,8332,838148,6002,838
2024-09-182,8202,8332,8052,821135,6002,821
2024-09-172,8322,8352,7962,810120,6002,810
2024-09-132,8022,8232,8012,817117,8002,817
2024-09-122,8402,8632,8142,825113,0002,825
2024-09-112,8592,8592,7962,810111,1002,810
2024-09-102,8612,8772,8492,84973,6002,849
2024-09-092,8102,8462,8032,841164,8002,841
2024-09-062,8692,8782,8382,849136,4002,849
2024-09-052,8462,8862,8352,859132,5002,859
2024-09-042,8502,9062,8412,846253,8002,846
2024-09-032,8782,8882,8702,878104,4002,878
2024-09-022,9092,9092,8682,878220,9002,878
2024-08-302,8972,9072,8872,902133,5002,902
2024-08-292,8992,8992,8642,888116,4002,888
2024-08-282,8902,9042,8702,904125,4002,904
2024-08-272,8652,9072,8532,893142,8002,893
2024-08-262,8472,8592,8412,85180,3002,851
2024-08-232,8522,8642,8392,85175,2002,851
2024-08-222,8512,8562,8322,856106,8002,856
2024-08-212,8412,8562,8272,843100,4002,843
2024-08-202,8312,8652,8312,851131,6002,851
2024-08-192,8352,8532,8162,822139,0002,822
2024-08-162,8252,8402,8122,832124,6002,832
2024-08-152,7682,8102,7602,797122,6002,797
2024-08-142,7742,7832,7472,781143,9002,781
2024-08-132,7412,7662,7292,765189,4002,765
2024-08-092,7972,7972,7122,751206,2002,751
2024-08-082,7372,7882,7312,747292,8002,747
2024-08-072,7252,8572,7252,770232,9002,770
2024-08-062,7432,8222,7012,773338,6002,773
2024-08-052,7492,8202,5512,581736,4002,581
2024-08-022,8012,8392,7342,773641,3002,773
2024-08-012,9872,9872,8612,872483,2002,872
2024-07-312,9383,0052,9343,000206,9003,000
2024-07-302,9492,9522,9252,947169,4002,947
2024-07-292,9422,9612,9302,952140,2002,952
2024-07-262,9702,9702,9222,924325,9002,924
2024-07-252,9562,9722,9262,955376,7002,955
2024-07-243,0153,0152,9502,950266,4002,950
2024-07-233,0353,0352,9903,010119,9003,010
2024-07-223,0403,0402,9963,015195,1003,015
2024-07-193,0553,0853,0203,055241,5003,055
2024-07-182,9823,0702,9753,060278,8003,060
2024-07-172,9763,0102,9712,981591,1002,981
2024-07-162,9552,9652,9382,942252,8002,942
2024-07-122,9502,9652,9342,953514,3002,953
2024-07-112,9382,9522,9242,944239,9002,944
2024-07-102,9402,9482,9152,924357,1002,924
2024-07-092,9372,9522,9302,950176,6002,950
2024-07-082,9422,9512,9182,933408,2002,933
2024-07-052,9882,9882,9392,941376,1002,941
2024-07-042,9842,9882,9642,988272,8002,988
2024-07-032,9652,9922,9622,976263,7002,976
2024-07-022,9452,9622,9332,953346,8002,953
2024-07-012,9983,0102,9422,952380,8002,952
2024-06-282,9922,9962,9692,981228,2002,981
2024-06-272,9942,9962,9652,995185,9002,995
2024-06-263,0303,0502,9902,999294,0002,999
2024-06-252,9993,0452,9983,010272,7003,010
2024-06-243,0053,0252,9802,993228,0002,993
2024-06-212,9702,9872,9552,955209,4002,955
2024-06-202,9853,0102,9482,967295,4002,967
2024-06-192,9973,0102,9652,979241,7002,979
2024-06-183,0503,0752,9962,996246,2002,996
2024-06-172,9993,0502,9983,040167,5003,040
2024-06-142,9723,0202,9693,015201,8003,015
2024-06-133,0053,0102,9672,970164,3002,970
2024-06-123,0203,0403,0003,005126,7003,005
2024-06-113,0353,0753,0253,03598,5003,035
2024-06-103,0153,0503,0153,045118,8003,045
2024-06-072,9993,0302,9993,010125,9003,010
2024-06-062,9903,0052,9622,970168,5002,970
2024-06-052,9913,0052,9662,981160,5002,981
2024-06-043,0003,0202,9813,010191,1003,010
2024-06-033,0203,0403,0103,030147,9003,030
2024-05-312,9503,0052,9422,998298,4002,998
2024-05-302,9322,9532,8912,950219,9002,950
2024-05-292,9772,9782,9242,932277,2002,932
2024-05-283,0303,0302,9822,993179,1002,993
2024-05-273,0203,0252,9743,020143,4003,020
2024-05-242,9892,9982,9142,983613,1002,983
2024-05-233,0053,0252,9713,015208,5003,015
2024-05-223,0303,0302,9913,000260,3003,000
2024-05-213,1103,1153,0303,040162,1003,040
2024-05-203,0903,1153,0853,09596,1003,095
2024-05-173,0603,0903,0353,08591,1003,085
2024-05-163,1003,1103,0003,070303,1003,070
2024-05-153,1403,1503,1003,11097,5003,110
2024-05-143,0903,1453,0853,130184,0003,130
2024-05-133,0303,1153,0303,085323,7003,085
2024-05-103,3353,3352,9873,015543,5003,015
2024-05-093,2853,3203,2653,300109,2003,300
2024-05-083,2803,2853,2503,275102,1003,275
2024-05-073,2953,3003,2703,285117,8003,285
2024-05-023,2753,3003,2553,29597,3003,295
2024-05-013,3453,3453,2903,30072,3003,300
2024-04-303,3503,3603,3103,35582,5003,355
2024-04-263,2703,3253,2403,310108,5003,310
2024-04-253,2853,2903,2353,250150,9003,250
2024-04-243,3403,3503,2953,310114,1003,310
2024-04-233,3403,3403,3003,34065,0003,340
2024-04-223,2503,3403,2303,340129,3003,340
2024-04-193,2703,2703,1903,220152,8003,220
2024-04-183,2903,3103,2803,28563,7003,285
2024-04-173,3003,3203,2803,290119,2003,290
2024-04-163,3053,3053,2603,280134,9003,280
2024-04-153,3353,3553,3203,330100,9003,330
2024-04-123,3903,4053,3603,365101,2003,365
2024-04-113,3903,4003,3653,40085,4003,400
2024-04-103,4203,4303,4153,41582,8003,415
2024-04-093,4003,4403,3953,42561,3003,425
2024-04-083,4153,4253,3853,395112,4003,395
2024-04-053,3903,4403,3803,43089,9003,430
2024-04-043,4503,4503,4053,430118,3003,430
2024-04-033,3453,4253,3403,410146,2003,410
2024-04-023,3453,3553,3003,340129,7003,340
2024-04-013,3753,3803,3403,355111,5003,355
2024-03-293,3103,3453,3003,340151,1003,340
2024-03-283,3803,3803,2903,300182,4003,300
2024-03-273,4703,4803,4453,465179,0003,465
2024-03-263,4203,4553,4053,445115,5003,445
2024-03-253,4353,4453,4153,420118,6003,420
2024-03-223,4053,4253,3803,420132,8003,420
2024-03-213,4053,4153,3503,370134,4003,370
2024-03-193,2953,3653,2803,350115,1003,350
2024-03-183,2803,3053,2703,30095,1003,300
2024-03-153,2803,2953,2503,265122,5003,265
2024-03-143,2803,3153,2703,28088,1003,280
2024-03-133,3353,3403,2753,28081,1003,280
2024-03-123,2753,3353,2253,315136,1003,315
2024-03-113,3353,3403,2503,30098,2003,300
2024-03-083,2953,3703,2653,340208,7003,340
2024-03-073,3953,4003,3153,325162,4003,325
2024-03-063,3753,4153,3653,395118,8003,395
2024-03-053,4053,4103,3503,365142,7003,365
2024-03-043,5203,5203,4253,430153,4003,430
2024-03-013,5203,5403,5003,50095,8003,500
2024-02-293,5603,5753,5153,525175,7003,525
2024-02-283,5153,5503,5153,515103,9003,515
2024-02-273,5103,5353,4803,515125,6003,515
2024-02-263,6153,6153,5003,530140,8003,530
2024-02-223,6203,6503,5753,605128,1003,605
2024-02-213,6053,6553,6003,620151,3003,620
2024-02-203,6453,6453,5653,585154,2003,585
2024-02-193,4853,6203,4853,610179,0003,610
2024-02-163,4353,4803,4153,455151,3003,455
2024-02-153,4453,4503,3403,390157,9003,390
2024-02-143,3753,4753,3603,450206,2003,450
2024-02-133,4003,4303,3153,340284,4003,340
2024-02-093,3103,5203,2953,400615,3003,400
2024-02-083,2653,3203,2353,305176,3003,305
2024-02-073,2503,2803,2353,26096,2003,260
2024-02-063,2453,2853,2353,260125,5003,260
2024-02-053,2853,2903,2403,250100,9003,250
2024-02-023,2703,2703,2153,25099,7003,250
2024-02-013,2503,2703,2403,24582,0003,245
2024-01-313,2203,2703,2103,260124,4003,260
2024-01-303,2703,2753,2303,235109,5003,235
2024-01-293,2203,2653,2153,25593,0003,255
2024-01-263,3053,3053,2103,210104,9003,210
2024-01-253,2653,3003,2603,28097,2003,280
2024-01-243,2753,2903,2553,275119,8003,275
2024-01-233,3103,3353,2753,285132,5003,285
2024-01-223,2953,3203,2903,30590,4003,305
2024-01-193,3303,3303,2703,275108,9003,275
2024-01-183,3153,3453,2903,300133,7003,300
2024-01-173,3753,4103,3253,325130,5003,325
2024-01-163,3503,3653,3203,345100,3003,345
2024-01-153,2603,3603,2603,350289,7003,350
2024-01-123,2453,2703,2003,225135,9003,225
2024-01-113,2453,2453,2003,210138,4003,210
2024-01-103,2003,2303,1953,215144,4003,215
2024-01-093,1353,1903,1353,185173,0003,185
2024-01-053,1253,1553,1053,125259,1003,125
2024-01-043,1003,1203,0503,110146,1003,110

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