8137 サンワテクノス(株) 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
2025-02-072,2252,2302,2112,21328,0002,213
2025-02-062,2302,2382,2182,22738,7002,227
2025-02-052,2372,2452,2252,22534,2002,225
2025-02-042,2642,2672,2272,23037,6002,230
2025-02-032,2762,2802,2232,22764,1002,227
2025-01-312,2882,3082,2702,27653,6002,276
2025-01-302,3172,3272,3082,32624,8002,326
2025-01-292,3102,3182,3002,31634,0002,316
2025-01-282,3052,3102,2912,30637,1002,306
2025-01-272,3202,3262,3022,30534,5002,305
2025-01-242,3002,3152,2892,31243,8002,312
2025-01-232,3102,3102,2872,29924,5002,299
2025-01-222,2872,3152,2792,30835,8002,308
2025-01-212,2802,2822,2632,26730,0002,267
2025-01-202,2872,2872,2662,27449,9002,274
2025-01-172,2512,2772,2452,26725,7002,267
2025-01-162,2842,2842,2502,25122,8002,251
2025-01-152,2802,2812,2582,25827,2002,258
2025-01-142,3172,3172,2732,27950,0002,279
2025-01-102,2902,3172,2892,31726,7002,317
2025-01-092,2902,2952,2782,28934,2002,289
2025-01-082,3162,3262,2862,29142,1002,291
2025-01-072,3002,3222,2882,30643,1002,306
2025-01-062,2982,2992,2732,28453,0002,284

分割・併合履歴 : [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株