8934 サンフロンティア不動産(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,960 | 1,988 | 1,942 | 1,979 | 99,900 | 1,979 |
| 2024-05-01 | 1,947 | 1,969 | 1,935 | 1,955 | 108,700 | 1,955 |
| 2024-04-30 | 1,970 | 1,991 | 1,934 | 1,965 | 156,200 | 1,965 |
| 2024-04-26 | 1,912 | 1,960 | 1,910 | 1,943 | 112,000 | 1,943 |
| 2024-04-25 | 1,947 | 1,949 | 1,910 | 1,910 | 168,000 | 1,910 |
| 2024-04-24 | 1,936 | 1,942 | 1,915 | 1,935 | 160,600 | 1,935 |
| 2024-04-23 | 1,874 | 1,942 | 1,870 | 1,924 | 170,200 | 1,924 |
| 2024-04-22 | 1,960 | 1,963 | 1,894 | 1,914 | 242,700 | 1,914 |
| 2024-04-19 | 1,966 | 1,985 | 1,912 | 1,944 | 215,900 | 1,944 |
| 2024-04-18 | 1,956 | 1,989 | 1,940 | 1,979 | 190,800 | 1,979 |
| 2024-04-17 | 1,966 | 1,988 | 1,923 | 1,956 | 197,100 | 1,956 |
| 2024-04-16 | 2,021 | 2,025 | 1,947 | 1,957 | 289,600 | 1,957 |
| 2024-04-15 | 2,030 | 2,050 | 2,001 | 2,039 | 194,400 | 2,039 |
| 2024-04-12 | 1,970 | 2,039 | 1,969 | 2,021 | 211,700 | 2,021 |
| 2024-04-11 | 1,968 | 1,980 | 1,940 | 1,963 | 179,600 | 1,963 |
| 2024-04-10 | 2,010 | 2,029 | 1,987 | 1,987 | 180,700 | 1,987 |
| 2024-04-09 | 1,962 | 2,001 | 1,956 | 1,997 | 219,100 | 1,997 |
| 2024-04-08 | 1,935 | 1,950 | 1,891 | 1,934 | 198,000 | 1,934 |
| 2024-04-05 | 1,870 | 1,910 | 1,860 | 1,910 | 215,800 | 1,910 |
| 2024-04-04 | 1,908 | 1,912 | 1,880 | 1,892 | 189,800 | 1,892 |
| 2024-04-03 | 1,890 | 1,931 | 1,864 | 1,899 | 184,800 | 1,899 |
| 2024-04-02 | 1,928 | 1,933 | 1,878 | 1,890 | 189,700 | 1,890 |
| 2024-04-01 | 1,963 | 1,979 | 1,894 | 1,915 | 372,200 | 1,915 |
| 2024-03-29 | 1,880 | 1,965 | 1,875 | 1,961 | 369,300 | 1,961 |
| 2024-03-28 | 1,809 | 1,886 | 1,801 | 1,864 | 383,900 | 1,864 |
| 2024-03-27 | 1,799 | 1,862 | 1,793 | 1,812 | 805,900 | 1,812 |
| 2024-03-26 | 1,774 | 1,796 | 1,765 | 1,787 | 352,600 | 1,787 |
| 2024-03-25 | 1,795 | 1,795 | 1,774 | 1,778 | 237,600 | 1,778 |
| 2024-03-22 | 1,789 | 1,802 | 1,773 | 1,795 | 210,500 | 1,795 |
| 2024-03-21 | 1,788 | 1,820 | 1,766 | 1,776 | 482,600 | 1,776 |
| 2024-03-19 | 1,720 | 1,765 | 1,706 | 1,765 | 188,700 | 1,765 |
| 2024-03-18 | 1,720 | 1,720 | 1,688 | 1,710 | 219,800 | 1,710 |
| 2024-03-15 | 1,671 | 1,702 | 1,670 | 1,695 | 182,200 | 1,695 |
| 2024-03-14 | 1,673 | 1,673 | 1,649 | 1,671 | 135,800 | 1,671 |
| 2024-03-13 | 1,680 | 1,704 | 1,658 | 1,679 | 175,100 | 1,679 |
| 2024-03-12 | 1,626 | 1,661 | 1,607 | 1,656 | 147,800 | 1,656 |
| 2024-03-11 | 1,646 | 1,651 | 1,609 | 1,628 | 169,100 | 1,628 |
| 2024-03-08 | 1,631 | 1,668 | 1,630 | 1,660 | 110,600 | 1,660 |
| 2024-03-07 | 1,661 | 1,672 | 1,635 | 1,640 | 124,100 | 1,640 |
| 2024-03-06 | 1,643 | 1,668 | 1,641 | 1,652 | 121,000 | 1,652 |
| 2024-03-05 | 1,632 | 1,643 | 1,614 | 1,638 | 160,400 | 1,638 |
| 2024-03-04 | 1,662 | 1,664 | 1,642 | 1,644 | 156,900 | 1,644 |
| 2024-03-01 | 1,666 | 1,678 | 1,655 | 1,656 | 147,100 | 1,656 |
| 2024-02-29 | 1,670 | 1,674 | 1,647 | 1,660 | 143,200 | 1,660 |
| 2024-02-28 | 1,665 | 1,683 | 1,650 | 1,670 | 144,500 | 1,670 |
| 2024-02-27 | 1,660 | 1,674 | 1,660 | 1,662 | 160,400 | 1,662 |
| 2024-02-26 | 1,697 | 1,702 | 1,660 | 1,664 | 178,600 | 1,664 |
| 2024-02-22 | 1,721 | 1,721 | 1,670 | 1,694 | 197,300 | 1,694 |
| 2024-02-21 | 1,703 | 1,722 | 1,687 | 1,698 | 115,700 | 1,698 |
| 2024-02-20 | 1,720 | 1,730 | 1,710 | 1,710 | 126,100 | 1,710 |
| 2024-02-19 | 1,700 | 1,718 | 1,691 | 1,711 | 118,800 | 1,711 |
| 2024-02-16 | 1,676 | 1,705 | 1,672 | 1,698 | 142,100 | 1,698 |
| 2024-02-15 | 1,642 | 1,666 | 1,632 | 1,654 | 143,000 | 1,654 |
| 2024-02-14 | 1,668 | 1,668 | 1,627 | 1,630 | 204,000 | 1,630 |
| 2024-02-13 | 1,647 | 1,662 | 1,613 | 1,661 | 251,800 | 1,661 |
| 2024-02-09 | 1,610 | 1,653 | 1,600 | 1,608 | 473,800 | 1,608 |
| 2024-02-08 | 1,726 | 1,727 | 1,688 | 1,718 | 234,400 | 1,718 |
| 2024-02-07 | 1,690 | 1,726 | 1,688 | 1,718 | 142,600 | 1,718 |
| 2024-02-06 | 1,722 | 1,722 | 1,689 | 1,691 | 185,000 | 1,691 |
| 2024-02-05 | 1,728 | 1,743 | 1,698 | 1,728 | 188,500 | 1,728 |
| 2024-02-02 | 1,744 | 1,763 | 1,714 | 1,720 | 230,900 | 1,720 |
| 2024-02-01 | 1,761 | 1,767 | 1,738 | 1,743 | 152,800 | 1,743 |
| 2024-01-31 | 1,750 | 1,778 | 1,747 | 1,774 | 230,800 | 1,774 |
| 2024-01-30 | 1,773 | 1,779 | 1,752 | 1,754 | 124,700 | 1,754 |
| 2024-01-29 | 1,767 | 1,787 | 1,767 | 1,770 | 97,400 | 1,770 |
| 2024-01-26 | 1,759 | 1,765 | 1,745 | 1,754 | 165,900 | 1,754 |
| 2024-01-25 | 1,748 | 1,775 | 1,738 | 1,762 | 181,000 | 1,762 |
| 2024-01-24 | 1,775 | 1,780 | 1,745 | 1,745 | 212,900 | 1,745 |
| 2024-01-23 | 1,813 | 1,827 | 1,772 | 1,781 | 190,600 | 1,781 |
| 2024-01-22 | 1,798 | 1,824 | 1,794 | 1,813 | 203,100 | 1,813 |
| 2024-01-19 | 1,772 | 1,798 | 1,769 | 1,782 | 325,000 | 1,782 |
| 2024-01-18 | 1,749 | 1,771 | 1,741 | 1,759 | 183,300 | 1,759 |
| 2024-01-17 | 1,727 | 1,770 | 1,727 | 1,741 | 199,900 | 1,741 |
| 2024-01-16 | 1,778 | 1,778 | 1,723 | 1,723 | 129,700 | 1,723 |
| 2024-01-15 | 1,752 | 1,785 | 1,752 | 1,766 | 178,800 | 1,766 |
| 2024-01-12 | 1,787 | 1,787 | 1,721 | 1,750 | 285,800 | 1,750 |
| 2024-01-11 | 1,780 | 1,789 | 1,762 | 1,774 | 212,100 | 1,774 |
| 2024-01-10 | 1,752 | 1,772 | 1,739 | 1,770 | 390,200 | 1,770 |
| 2024-01-09 | 1,726 | 1,749 | 1,716 | 1,733 | 303,600 | 1,733 |
| 2024-01-05 | 1,682 | 1,718 | 1,674 | 1,706 | 265,800 | 1,706 |
| 2024-01-04 | 1,633 | 1,674 | 1,628 | 1,667 | 239,800 | 1,667 |
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
