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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,225 | 2,230 | 2,211 | 2,213 | 28,000 | 2,213 |
2025-02-06 | 2,230 | 2,238 | 2,218 | 2,227 | 38,700 | 2,227 |
2025-02-05 | 2,237 | 2,245 | 2,225 | 2,225 | 34,200 | 2,225 |
2025-02-04 | 2,264 | 2,267 | 2,227 | 2,230 | 37,600 | 2,230 |
2025-02-03 | 2,276 | 2,280 | 2,223 | 2,227 | 64,100 | 2,227 |
2025-01-31 | 2,288 | 2,308 | 2,270 | 2,276 | 53,600 | 2,276 |
2025-01-30 | 2,317 | 2,327 | 2,308 | 2,326 | 24,800 | 2,326 |
2025-01-29 | 2,310 | 2,318 | 2,300 | 2,316 | 34,000 | 2,316 |
2025-01-28 | 2,305 | 2,310 | 2,291 | 2,306 | 37,100 | 2,306 |
2025-01-27 | 2,320 | 2,326 | 2,302 | 2,305 | 34,500 | 2,305 |
2025-01-24 | 2,300 | 2,315 | 2,289 | 2,312 | 43,800 | 2,312 |
2025-01-23 | 2,310 | 2,310 | 2,287 | 2,299 | 24,500 | 2,299 |
2025-01-22 | 2,287 | 2,315 | 2,279 | 2,308 | 35,800 | 2,308 |
2025-01-21 | 2,280 | 2,282 | 2,263 | 2,267 | 30,000 | 2,267 |
2025-01-20 | 2,287 | 2,287 | 2,266 | 2,274 | 49,900 | 2,274 |
2025-01-17 | 2,251 | 2,277 | 2,245 | 2,267 | 25,700 | 2,267 |
2025-01-16 | 2,284 | 2,284 | 2,250 | 2,251 | 22,800 | 2,251 |
2025-01-15 | 2,280 | 2,281 | 2,258 | 2,258 | 27,200 | 2,258 |
2025-01-14 | 2,317 | 2,317 | 2,273 | 2,279 | 50,000 | 2,279 |
2025-01-10 | 2,290 | 2,317 | 2,289 | 2,317 | 26,700 | 2,317 |
2025-01-09 | 2,290 | 2,295 | 2,278 | 2,289 | 34,200 | 2,289 |
2025-01-08 | 2,316 | 2,326 | 2,286 | 2,291 | 42,100 | 2,291 |
2025-01-07 | 2,300 | 2,322 | 2,288 | 2,306 | 43,100 | 2,306 |
2025-01-06 | 2,298 | 2,299 | 2,273 | 2,284 | 53,000 | 2,284 |
分割・併合履歴 : [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株