8945 サンネクスタグループ(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 |
|---|---|---|---|---|---|---|
| 2024-06-17 | 1,060 | 1,061 | 1,055 | 1,059 | 6,500 | 1,059 |
| 2024-06-14 | 1,060 | 1,060 | 1,051 | 1,060 | 18,100 | 1,060 |
| 2024-06-13 | 1,047 | 1,049 | 1,044 | 1,049 | 8,000 | 1,049 |
| 2024-06-12 | 1,041 | 1,044 | 1,036 | 1,044 | 5,700 | 1,044 |
| 2024-06-11 | 1,033 | 1,042 | 1,033 | 1,034 | 7,500 | 1,034 |
| 2024-06-10 | 1,046 | 1,046 | 1,029 | 1,030 | 14,500 | 1,030 |
| 2024-06-07 | 1,043 | 1,043 | 1,030 | 1,030 | 32,800 | 1,030 |
| 2024-06-06 | 1,040 | 1,040 | 1,036 | 1,036 | 3,700 | 1,036 |
| 2024-06-05 | 1,040 | 1,043 | 1,035 | 1,037 | 6,300 | 1,037 |
| 2024-06-04 | 1,040 | 1,044 | 1,036 | 1,040 | 10,100 | 1,040 |
| 2024-06-03 | 1,036 | 1,036 | 1,030 | 1,031 | 6,400 | 1,031 |
| 2024-05-31 | 1,020 | 1,027 | 1,018 | 1,024 | 3,900 | 1,024 |
| 2024-05-30 | 1,018 | 1,023 | 1,015 | 1,018 | 9,600 | 1,018 |
| 2024-05-29 | 1,021 | 1,025 | 1,017 | 1,018 | 9,500 | 1,018 |
| 2024-05-28 | 1,023 | 1,024 | 1,017 | 1,018 | 7,800 | 1,018 |
| 2024-05-27 | 1,037 | 1,037 | 1,020 | 1,024 | 8,800 | 1,024 |
| 2024-05-24 | 1,040 | 1,040 | 1,020 | 1,028 | 16,000 | 1,028 |
| 2024-05-23 | 1,029 | 1,031 | 1,024 | 1,030 | 8,800 | 1,030 |
| 2024-05-22 | 1,030 | 1,034 | 1,025 | 1,030 | 4,500 | 1,030 |
| 2024-05-21 | 1,024 | 1,028 | 1,024 | 1,025 | 8,600 | 1,025 |
| 2024-05-20 | 1,028 | 1,028 | 1,021 | 1,024 | 5,900 | 1,024 |
| 2024-05-17 | 1,019 | 1,025 | 1,013 | 1,020 | 7,000 | 1,020 |
| 2024-05-16 | 1,024 | 1,027 | 1,013 | 1,019 | 12,100 | 1,019 |
| 2024-05-15 | 1,024 | 1,025 | 1,019 | 1,024 | 3,400 | 1,024 |
| 2024-05-14 | 1,033 | 1,033 | 1,014 | 1,022 | 8,200 | 1,022 |
| 2024-05-13 | 1,030 | 1,035 | 1,015 | 1,031 | 10,600 | 1,031 |
| 2024-05-10 | 1,038 | 1,040 | 1,026 | 1,040 | 9,100 | 1,040 |
| 2024-05-09 | 1,030 | 1,036 | 1,030 | 1,036 | 3,200 | 1,036 |
| 2024-05-08 | 1,036 | 1,037 | 1,026 | 1,029 | 5,900 | 1,029 |
| 2024-05-07 | 1,040 | 1,040 | 1,025 | 1,034 | 6,200 | 1,034 |
| 2024-05-02 | 1,038 | 1,038 | 1,026 | 1,026 | 5,300 | 1,026 |
| 2024-05-01 | 1,016 | 1,037 | 1,014 | 1,032 | 8,300 | 1,032 |
| 2024-04-30 | 1,009 | 1,020 | 1,007 | 1,013 | 18,200 | 1,013 |
| 2024-04-26 | 1,050 | 1,050 | 1,000 | 1,000 | 43,800 | 1,000 |
| 2024-04-25 | 1,054 | 1,054 | 1,043 | 1,050 | 12,600 | 1,050 |
| 2024-04-24 | 1,034 | 1,040 | 1,029 | 1,040 | 11,000 | 1,040 |
| 2024-04-23 | 1,031 | 1,033 | 1,025 | 1,025 | 3,800 | 1,025 |
| 2024-04-22 | 1,029 | 1,031 | 1,019 | 1,029 | 10,300 | 1,029 |
| 2024-04-19 | 1,021 | 1,025 | 1,011 | 1,019 | 10,200 | 1,019 |
| 2024-04-18 | 1,019 | 1,024 | 1,017 | 1,020 | 3,800 | 1,020 |
| 2024-04-17 | 1,017 | 1,023 | 1,017 | 1,017 | 7,100 | 1,017 |
| 2024-04-16 | 1,018 | 1,025 | 1,016 | 1,016 | 8,800 | 1,016 |
| 2024-04-15 | 1,019 | 1,024 | 1,013 | 1,018 | 6,200 | 1,018 |
| 2024-04-12 | 1,021 | 1,027 | 1,013 | 1,019 | 6,900 | 1,019 |
| 2024-04-11 | 1,013 | 1,025 | 1,013 | 1,019 | 7,500 | 1,019 |
| 2024-04-10 | 1,023 | 1,024 | 1,004 | 1,013 | 7,000 | 1,013 |
| 2024-04-09 | 1,013 | 1,022 | 1,013 | 1,015 | 12,400 | 1,015 |
| 2024-04-08 | 1,022 | 1,022 | 1,004 | 1,005 | 12,100 | 1,005 |
| 2024-04-05 | 1,016 | 1,025 | 1,009 | 1,011 | 9,600 | 1,011 |
| 2024-04-04 | 1,016 | 1,034 | 1,012 | 1,016 | 19,400 | 1,016 |
| 2024-04-03 | 1,022 | 1,027 | 1,016 | 1,016 | 6,200 | 1,016 |
| 2024-04-02 | 1,023 | 1,027 | 1,015 | 1,020 | 7,100 | 1,020 |
| 2024-04-01 | 1,025 | 1,028 | 1,019 | 1,027 | 10,100 | 1,027 |
| 2024-03-29 | 1,016 | 1,028 | 1,015 | 1,025 | 9,200 | 1,025 |
| 2024-03-28 | 1,015 | 1,016 | 1,010 | 1,013 | 8,700 | 1,013 |
| 2024-03-27 | 1,014 | 1,016 | 1,007 | 1,015 | 10,800 | 1,015 |
| 2024-03-26 | 1,003 | 1,015 | 1,002 | 1,011 | 14,300 | 1,011 |
| 2024-03-25 | 1,010 | 1,010 | 995 | 1,000 | 22,700 | 1,000 |
| 2024-03-22 | 1,007 | 1,008 | 999 | 1,008 | 13,300 | 1,008 |
| 2024-03-21 | 1,001 | 1,009 | 1,000 | 1,006 | 12,600 | 1,006 |
| 2024-03-19 | 995 | 999 | 965 | 999 | 23,500 | 999 |
| 2024-03-18 | 1,002 | 1,006 | 980 | 992 | 20,500 | 992 |
| 2024-03-15 | 1,000 | 1,005 | 993 | 1,002 | 6,400 | 1,002 |
| 2024-03-14 | 989 | 1,005 | 980 | 1,000 | 13,100 | 1,000 |
| 2024-03-13 | 1,016 | 1,016 | 979 | 992 | 16,700 | 992 |
| 2024-03-12 | 990 | 1,034 | 966 | 1,015 | 62,100 | 1,015 |
| 2024-03-11 | 1,108 | 1,108 | 1,003 | 1,016 | 262,400 | 1,016 |
| 2024-03-08 | 954 | 963 | 954 | 958 | 13,400 | 958 |
| 2024-03-07 | 956 | 958 | 955 | 956 | 6,000 | 956 |
| 2024-03-06 | 954 | 956 | 952 | 955 | 4,800 | 955 |
| 2024-03-05 | 952 | 957 | 952 | 954 | 3,700 | 954 |
| 2024-03-04 | 958 | 958 | 950 | 952 | 10,500 | 952 |
| 2024-03-01 | 950 | 956 | 950 | 953 | 3,300 | 953 |
| 2024-02-29 | 951 | 952 | 947 | 948 | 9,800 | 948 |
| 2024-02-28 | 950 | 955 | 950 | 950 | 12,000 | 950 |
| 2024-02-27 | 952 | 957 | 952 | 953 | 6,100 | 953 |
| 2024-02-26 | 961 | 961 | 952 | 952 | 11,400 | 952 |
| 2024-02-22 | 972 | 972 | 962 | 966 | 8,800 | 966 |
| 2024-02-21 | 964 | 966 | 958 | 966 | 4,900 | 966 |
| 2024-02-20 | 958 | 962 | 957 | 958 | 5,700 | 958 |
| 2024-02-19 | 953 | 958 | 953 | 958 | 4,600 | 958 |
| 2024-02-16 | 952 | 956 | 952 | 952 | 3,600 | 952 |
| 2024-02-15 | 952 | 954 | 951 | 951 | 3,200 | 951 |
| 2024-02-14 | 957 | 957 | 953 | 956 | 5,100 | 956 |
| 2024-02-13 | 956 | 962 | 954 | 962 | 5,300 | 962 |
| 2024-02-09 | 957 | 958 | 952 | 953 | 5,400 | 953 |
| 2024-02-08 | 955 | 956 | 952 | 952 | 5,300 | 952 |
| 2024-02-07 | 958 | 960 | 956 | 956 | 6,200 | 956 |
| 2024-02-06 | 959 | 963 | 956 | 963 | 8,300 | 963 |
| 2024-02-05 | 961 | 965 | 958 | 965 | 7,300 | 965 |
| 2024-02-02 | 958 | 964 | 958 | 963 | 3,300 | 963 |
| 2024-02-01 | 966 | 972 | 956 | 956 | 27,900 | 956 |
| 2024-01-31 | 956 | 962 | 953 | 962 | 5,800 | 962 |
| 2024-01-30 | 970 | 972 | 950 | 950 | 32,500 | 950 |
| 2024-01-29 | 960 | 970 | 958 | 968 | 4,500 | 968 |
| 2024-01-26 | 957 | 959 | 954 | 958 | 3,300 | 958 |
| 2024-01-25 | 962 | 962 | 952 | 953 | 15,100 | 953 |
| 2024-01-24 | 956 | 960 | 951 | 957 | 5,800 | 957 |
| 2024-01-23 | 962 | 965 | 950 | 950 | 16,900 | 950 |
| 2024-01-22 | 960 | 962 | 957 | 958 | 5,900 | 958 |
| 2024-01-19 | 957 | 961 | 957 | 960 | 6,400 | 960 |
| 2024-01-18 | 959 | 960 | 956 | 957 | 8,000 | 957 |
| 2024-01-17 | 956 | 960 | 955 | 958 | 6,300 | 958 |
| 2024-01-16 | 955 | 958 | 954 | 957 | 2,400 | 957 |
| 2024-01-15 | 961 | 964 | 951 | 954 | 8,500 | 954 |
| 2024-01-12 | 964 | 964 | 950 | 951 | 16,900 | 951 |
| 2024-01-11 | 964 | 970 | 964 | 969 | 6,000 | 969 |
| 2024-01-10 | 974 | 974 | 965 | 967 | 6,400 | 967 |
| 2024-01-09 | 972 | 976 | 970 | 974 | 7,100 | 974 |
| 2024-01-05 | 963 | 968 | 960 | 968 | 6,200 | 968 |
| 2024-01-04 | 950 | 958 | 947 | 958 | 6,700 | 958 |
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
