8945 サンネクスタグループ(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 | 1,001 | 1,008 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2025-04-03 | 1,004 | 1,006 | 1,000 | 1,005 | 4,400 | 1,005 |
| 2025-04-02 | 1,005 | 1,007 | 1,001 | 1,005 | 1,700 | 1,005 |
| 2025-04-01 | 1,004 | 1,010 | 1,002 | 1,008 | 5,500 | 1,008 |
| 2025-03-31 | 1,009 | 1,009 | 999 | 1,004 | 7,300 | 1,004 |
| 2025-03-28 | 1,006 | 1,009 | 1,003 | 1,008 | 3,100 | 1,008 |
| 2025-03-27 | 1,007 | 1,008 | 1,002 | 1,005 | 4,000 | 1,005 |
| 2025-03-26 | 1,006 | 1,008 | 1,000 | 1,006 | 2,800 | 1,006 |
| 2025-03-25 | 1,001 | 1,006 | 999 | 999 | 7,800 | 999 |
| 2025-03-24 | 1,011 | 1,015 | 1,008 | 1,014 | 6,100 | 1,014 |
| 2025-03-21 | 1,014 | 1,014 | 1,003 | 1,006 | 11,800 | 1,006 |
| 2025-03-19 | 1,008 | 1,012 | 1,004 | 1,011 | 5,900 | 1,011 |
| 2025-03-18 | 1,007 | 1,013 | 1,003 | 1,004 | 7,800 | 1,004 |
| 2025-03-17 | 1,007 | 1,009 | 1,002 | 1,003 | 5,000 | 1,003 |
| 2025-03-14 | 1,007 | 1,009 | 1,000 | 1,007 | 2,600 | 1,007 |
| 2025-03-13 | 999 | 1,010 | 996 | 1,007 | 13,200 | 1,007 |
| 2025-03-12 | 999 | 1,007 | 996 | 996 | 1,600 | 996 |
| 2025-03-11 | 1,000 | 1,004 | 987 | 1,004 | 10,400 | 1,004 |
| 2025-03-10 | 1,005 | 1,007 | 1,000 | 1,000 | 4,300 | 1,000 |
| 2025-03-07 | 1,000 | 1,010 | 1,000 | 1,003 | 4,400 | 1,003 |
| 2025-03-06 | 997 | 1,008 | 996 | 1,003 | 10,700 | 1,003 |
| 2025-03-05 | 1,003 | 1,003 | 996 | 999 | 3,500 | 999 |
| 2025-03-04 | 998 | 1,003 | 994 | 1,003 | 5,700 | 1,003 |
| 2025-03-03 | 998 | 1,008 | 998 | 1,004 | 5,000 | 1,004 |
| 2025-02-28 | 1,008 | 1,014 | 995 | 998 | 7,700 | 998 |
| 2025-02-27 | 1,007 | 1,012 | 1,006 | 1,006 | 900 | 1,006 |
| 2025-02-26 | 1,013 | 1,015 | 999 | 1,015 | 5,600 | 1,015 |
| 2025-02-25 | 993 | 1,015 | 993 | 1,013 | 6,600 | 1,013 |
| 2025-02-21 | 1,003 | 1,010 | 996 | 1,009 | 9,400 | 1,009 |
| 2025-02-20 | 1,006 | 1,006 | 994 | 1,003 | 6,300 | 1,003 |
| 2025-02-19 | 990 | 999 | 990 | 999 | 4,700 | 999 |
| 2025-02-18 | 990 | 996 | 985 | 985 | 10,200 | 985 |
| 2025-02-17 | 993 | 996 | 991 | 992 | 4,300 | 992 |
| 2025-02-14 | 997 | 1,002 | 992 | 993 | 5,200 | 993 |
| 2025-02-13 | 1,006 | 1,006 | 999 | 1,002 | 4,400 | 1,002 |
| 2025-02-12 | 1,010 | 1,010 | 999 | 999 | 4,100 | 999 |
| 2025-02-10 | 1,000 | 1,012 | 1,000 | 1,009 | 11,400 | 1,009 |
| 2025-02-07 | 1,005 | 1,008 | 1,000 | 1,000 | 7,400 | 1,000 |
| 2025-02-06 | 996 | 1,014 | 996 | 1,005 | 8,500 | 1,005 |
| 2025-02-05 | 990 | 1,004 | 990 | 1,004 | 7,200 | 1,004 |
| 2025-02-04 | 996 | 1,010 | 986 | 986 | 9,100 | 986 |
| 2025-02-03 | 978 | 996 | 978 | 996 | 8,700 | 996 |
| 2025-01-31 | 980 | 989 | 976 | 978 | 24,100 | 978 |
| 2025-01-30 | 1,004 | 1,010 | 960 | 960 | 79,600 | 960 |
| 2025-01-29 | 1,018 | 1,018 | 1,017 | 1,017 | 5,500 | 1,017 |
| 2025-01-28 | 1,012 | 1,018 | 1,012 | 1,018 | 4,200 | 1,018 |
| 2025-01-27 | 1,008 | 1,018 | 1,008 | 1,013 | 10,800 | 1,013 |
| 2025-01-24 | 1,000 | 1,009 | 1,000 | 1,001 | 12,600 | 1,001 |
| 2025-01-23 | 1,017 | 1,018 | 1,006 | 1,018 | 7,100 | 1,018 |
| 2025-01-22 | 1,007 | 1,015 | 1,007 | 1,012 | 4,900 | 1,012 |
| 2025-01-21 | 1,020 | 1,020 | 1,002 | 1,003 | 68,100 | 1,003 |
| 2025-01-20 | 1,017 | 1,018 | 1,000 | 1,001 | 11,400 | 1,001 |
| 2025-01-17 | 1,000 | 1,014 | 999 | 1,000 | 12,100 | 1,000 |
| 2025-01-16 | 1,017 | 1,017 | 1,001 | 1,002 | 9,700 | 1,002 |
| 2025-01-15 | 1,017 | 1,021 | 1,017 | 1,017 | 38,100 | 1,017 |
| 2025-01-14 | 1,010 | 1,018 | 1,008 | 1,018 | 10,100 | 1,018 |
| 2025-01-10 | 1,001 | 1,005 | 1,001 | 1,004 | 2,500 | 1,004 |
| 2025-01-09 | 1,004 | 1,015 | 1,001 | 1,001 | 3,600 | 1,001 |
| 2025-01-08 | 1,003 | 1,014 | 1,003 | 1,004 | 3,700 | 1,004 |
| 2025-01-07 | 1,007 | 1,019 | 1,002 | 1,003 | 8,600 | 1,003 |
| 2025-01-06 | 1,007 | 1,008 | 1,000 | 1,000 | 5,600 | 1,000 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2012-04-25]1株→2株 [2010-09-28]1株→100株 [2005-11-25]1株→3株