8934 サンフロンティア不動産(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,850 | 1,868 | 1,810 | 1,842 | 228,400 | 1,842 |
| 2025-04-03 | 1,900 | 1,912 | 1,881 | 1,907 | 165,200 | 1,907 |
| 2025-04-02 | 1,969 | 1,974 | 1,930 | 1,938 | 97,000 | 1,938 |
| 2025-04-01 | 1,984 | 2,001 | 1,969 | 1,969 | 93,900 | 1,969 |
| 2025-03-31 | 1,995 | 1,997 | 1,955 | 1,959 | 178,200 | 1,959 |
| 2025-03-28 | 2,020 | 2,058 | 2,011 | 2,039 | 226,900 | 2,039 |
| 2025-03-27 | 2,044 | 2,071 | 2,029 | 2,061 | 375,500 | 2,061 |
| 2025-03-26 | 2,039 | 2,071 | 2,029 | 2,057 | 184,400 | 2,057 |
| 2025-03-25 | 2,035 | 2,049 | 2,028 | 2,031 | 174,500 | 2,031 |
| 2025-03-24 | 2,014 | 2,039 | 1,996 | 2,034 | 187,200 | 2,034 |
| 2025-03-21 | 1,974 | 2,021 | 1,974 | 2,004 | 240,000 | 2,004 |
| 2025-03-19 | 2,000 | 2,013 | 1,999 | 2,000 | 126,200 | 2,000 |
| 2025-03-18 | 1,993 | 1,996 | 1,975 | 1,979 | 160,700 | 1,979 |
| 2025-03-17 | 1,984 | 1,998 | 1,978 | 1,978 | 123,800 | 1,978 |
| 2025-03-14 | 1,960 | 1,977 | 1,957 | 1,963 | 125,200 | 1,963 |
| 2025-03-13 | 1,961 | 1,975 | 1,948 | 1,962 | 117,800 | 1,962 |
| 2025-03-12 | 1,974 | 1,985 | 1,956 | 1,963 | 128,000 | 1,963 |
| 2025-03-11 | 1,920 | 1,992 | 1,903 | 1,990 | 214,900 | 1,990 |
| 2025-03-10 | 1,940 | 1,945 | 1,923 | 1,925 | 110,900 | 1,925 |
| 2025-03-07 | 1,934 | 1,954 | 1,910 | 1,940 | 115,900 | 1,940 |
| 2025-03-06 | 1,961 | 1,969 | 1,954 | 1,959 | 109,300 | 1,959 |
| 2025-03-05 | 1,960 | 1,971 | 1,947 | 1,958 | 79,800 | 1,958 |
| 2025-03-04 | 1,959 | 1,968 | 1,935 | 1,962 | 76,100 | 1,962 |
| 2025-03-03 | 1,965 | 1,971 | 1,954 | 1,964 | 77,600 | 1,964 |
| 2025-02-28 | 1,929 | 1,946 | 1,913 | 1,937 | 152,000 | 1,937 |
| 2025-02-27 | 1,919 | 1,944 | 1,919 | 1,944 | 70,000 | 1,944 |
| 2025-02-26 | 1,915 | 1,922 | 1,892 | 1,922 | 112,300 | 1,922 |
| 2025-02-25 | 1,930 | 1,930 | 1,912 | 1,914 | 110,700 | 1,914 |
| 2025-02-21 | 1,961 | 1,968 | 1,928 | 1,937 | 91,600 | 1,937 |
| 2025-02-20 | 1,972 | 1,972 | 1,943 | 1,950 | 88,800 | 1,950 |
| 2025-02-19 | 1,982 | 1,992 | 1,973 | 1,974 | 78,300 | 1,974 |
| 2025-02-18 | 1,974 | 1,994 | 1,970 | 1,982 | 68,600 | 1,982 |
| 2025-02-17 | 1,980 | 2,016 | 1,967 | 1,974 | 154,800 | 1,974 |
| 2025-02-14 | 1,980 | 1,986 | 1,963 | 1,963 | 66,400 | 1,963 |
| 2025-02-13 | 2,002 | 2,007 | 1,977 | 1,980 | 111,500 | 1,980 |
| 2025-02-12 | 1,968 | 1,968 | 1,936 | 1,963 | 114,000 | 1,963 |
| 2025-02-10 | 1,975 | 1,975 | 1,940 | 1,940 | 104,700 | 1,940 |
| 2025-02-07 | 2,000 | 2,007 | 1,967 | 1,975 | 128,100 | 1,975 |
| 2025-02-06 | 1,999 | 2,003 | 1,979 | 1,997 | 120,500 | 1,997 |
| 2025-02-05 | 1,992 | 1,996 | 1,970 | 1,971 | 162,100 | 1,971 |
| 2025-02-04 | 1,990 | 2,005 | 1,973 | 1,981 | 107,700 | 1,981 |
| 2025-02-03 | 1,980 | 1,992 | 1,967 | 1,984 | 120,200 | 1,984 |
| 2025-01-31 | 2,046 | 2,047 | 2,006 | 2,014 | 94,500 | 2,014 |
| 2025-01-30 | 1,984 | 2,052 | 1,981 | 2,046 | 181,800 | 2,046 |
| 2025-01-29 | 1,997 | 2,009 | 1,984 | 2,005 | 105,900 | 2,005 |
| 2025-01-28 | 1,962 | 2,003 | 1,962 | 1,999 | 145,400 | 1,999 |
| 2025-01-27 | 1,900 | 1,962 | 1,892 | 1,959 | 138,400 | 1,959 |
| 2025-01-24 | 1,877 | 1,907 | 1,874 | 1,875 | 70,400 | 1,875 |
| 2025-01-23 | 1,851 | 1,880 | 1,850 | 1,871 | 79,900 | 1,871 |
| 2025-01-22 | 1,864 | 1,872 | 1,854 | 1,862 | 125,100 | 1,862 |
| 2025-01-21 | 1,860 | 1,865 | 1,852 | 1,852 | 53,800 | 1,852 |
| 2025-01-20 | 1,850 | 1,869 | 1,845 | 1,862 | 79,600 | 1,862 |
| 2025-01-17 | 1,845 | 1,846 | 1,813 | 1,845 | 103,400 | 1,845 |
| 2025-01-16 | 1,864 | 1,867 | 1,841 | 1,845 | 103,600 | 1,845 |
| 2025-01-15 | 1,862 | 1,870 | 1,854 | 1,860 | 66,400 | 1,860 |
| 2025-01-14 | 1,894 | 1,899 | 1,851 | 1,858 | 106,000 | 1,858 |
| 2025-01-10 | 1,884 | 1,908 | 1,884 | 1,899 | 84,700 | 1,899 |
| 2025-01-09 | 1,870 | 1,891 | 1,861 | 1,887 | 124,400 | 1,887 |
| 2025-01-08 | 1,895 | 1,905 | 1,879 | 1,879 | 93,400 | 1,879 |
| 2025-01-07 | 1,916 | 1,916 | 1,886 | 1,897 | 188,900 | 1,897 |
| 2025-01-06 | 1,946 | 1,958 | 1,918 | 1,922 | 91,600 | 1,922 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株