9229 (株)サンウェルズ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,260 | 2,310 | 2,255 | 2,273 | 197,100 | 2,273 |
| 2024-04-25 | 2,314 | 2,319 | 2,229 | 2,229 | 179,300 | 2,229 |
| 2024-04-24 | 2,342 | 2,368 | 2,295 | 2,323 | 192,400 | 2,323 |
| 2024-04-23 | 2,334 | 2,334 | 2,273 | 2,284 | 129,200 | 2,284 |
| 2024-04-22 | 2,245 | 2,307 | 2,212 | 2,307 | 274,300 | 2,307 |
| 2024-04-19 | 2,372 | 2,372 | 2,212 | 2,250 | 345,900 | 2,250 |
| 2024-04-18 | 2,328 | 2,437 | 2,309 | 2,395 | 304,600 | 2,395 |
| 2024-04-17 | 2,337 | 2,364 | 2,295 | 2,295 | 195,500 | 2,295 |
| 2024-04-16 | 2,350 | 2,358 | 2,312 | 2,332 | 256,800 | 2,332 |
| 2024-04-15 | 2,407 | 2,430 | 2,387 | 2,408 | 120,700 | 2,408 |
| 2024-04-12 | 2,423 | 2,463 | 2,407 | 2,437 | 141,700 | 2,437 |
| 2024-04-11 | 2,397 | 2,444 | 2,378 | 2,438 | 273,300 | 2,438 |
| 2024-04-10 | 2,569 | 2,584 | 2,435 | 2,447 | 293,600 | 2,447 |
| 2024-04-09 | 2,500 | 2,548 | 2,486 | 2,533 | 291,200 | 2,533 |
| 2024-04-08 | 2,581 | 2,599 | 2,496 | 2,500 | 452,200 | 2,500 |
| 2024-04-05 | 2,594 | 2,610 | 2,537 | 2,598 | 344,800 | 2,598 |
| 2024-04-04 | 2,640 | 2,708 | 2,589 | 2,677 | 222,900 | 2,677 |
| 2024-04-03 | 2,620 | 2,697 | 2,602 | 2,610 | 282,800 | 2,610 |
| 2024-04-02 | 2,730 | 2,730 | 2,633 | 2,650 | 298,000 | 2,650 |
| 2024-04-01 | 2,819 | 2,842 | 2,740 | 2,741 | 248,100 | 2,741 |
| 2024-03-29 | 2,827 | 2,914 | 2,733 | 2,742 | 472,600 | 2,742 |
| 2024-03-28 | 2,750 | 2,848 | 2,713 | 2,729 | 369,100 | 2,729 |
| 2024-03-27 | 2,650 | 2,778 | 2,647 | 2,737 | 343,800 | 2,737 |
| 2024-03-26 | 2,642 | 2,672 | 2,612 | 2,615 | 182,100 | 2,615 |
| 2024-03-25 | 2,680 | 2,733 | 2,650 | 2,650 | 207,400 | 2,650 |
| 2024-03-22 | 2,709 | 2,734 | 2,666 | 2,692 | 258,400 | 2,692 |
| 2024-03-21 | 2,800 | 2,830 | 2,663 | 2,699 | 465,100 | 2,699 |
| 2024-03-19 | 2,820 | 2,880 | 2,744 | 2,763 | 260,500 | 2,763 |
| 2024-03-18 | 2,780 | 2,862 | 2,751 | 2,862 | 193,400 | 2,862 |
| 2024-03-15 | 2,800 | 2,830 | 2,737 | 2,743 | 191,800 | 2,743 |
| 2024-03-14 | 2,820 | 2,865 | 2,778 | 2,820 | 183,500 | 2,820 |
| 2024-03-13 | 2,914 | 2,934 | 2,842 | 2,859 | 181,000 | 2,859 |
| 2024-03-12 | 2,813 | 2,937 | 2,766 | 2,937 | 240,100 | 2,937 |
| 2024-03-11 | 2,872 | 2,880 | 2,781 | 2,810 | 368,200 | 2,810 |
| 2024-03-08 | 2,944 | 3,030 | 2,908 | 2,922 | 402,200 | 2,922 |
| 2024-03-07 | 2,945 | 3,045 | 2,932 | 2,950 | 497,900 | 2,950 |
| 2024-03-06 | 2,807 | 2,942 | 2,744 | 2,935 | 366,600 | 2,935 |
| 2024-03-05 | 2,809 | 2,828 | 2,701 | 2,808 | 376,400 | 2,808 |
| 2024-03-04 | 2,950 | 2,970 | 2,840 | 2,849 | 307,000 | 2,849 |
| 2024-03-01 | 2,945 | 2,987 | 2,878 | 2,943 | 350,800 | 2,943 |
| 2024-02-29 | 2,920 | 2,998 | 2,915 | 2,935 | 382,300 | 2,935 |
| 2024-02-28 | 2,896 | 2,998 | 2,896 | 2,964 | 813,800 | 2,964 |
| 2024-02-27 | 2,900 | 2,905 | 2,801 | 2,846 | 326,000 | 2,846 |
| 2024-02-26 | 2,775 | 2,869 | 2,725 | 2,868 | 442,300 | 2,868 |
| 2024-02-22 | 2,770 | 2,775 | 2,658 | 2,716 | 466,600 | 2,716 |
| 2024-02-21 | 2,810 | 2,820 | 2,685 | 2,732 | 537,400 | 2,732 |
| 2024-02-20 | 2,822 | 2,910 | 2,778 | 2,803 | 697,700 | 2,803 |
| 2024-02-19 | 2,787 | 2,848 | 2,732 | 2,814 | 690,400 | 2,814 |
| 2024-02-16 | 2,579 | 2,817 | 2,553 | 2,811 | 1,434,300 | 2,811 |
| 2024-02-15 | 2,430 | 2,569 | 2,430 | 2,551 | 969,600 | 2,551 |
| 2024-02-14 | 2,367 | 2,485 | 2,362 | 2,417 | 624,300 | 2,417 |
| 2024-02-13 | 2,447 | 2,532 | 2,330 | 2,417 | 1,499,200 | 2,417 |
| 2024-02-09 | 2,370 | 2,429 | 2,359 | 2,377 | 411,000 | 2,377 |
| 2024-02-08 | 2,441 | 2,449 | 2,372 | 2,396 | 399,000 | 2,396 |
| 2024-02-07 | 2,436 | 2,451 | 2,392 | 2,433 | 299,500 | 2,433 |
| 2024-02-06 | 2,457 | 2,474 | 2,408 | 2,461 | 341,100 | 2,461 |
| 2024-02-05 | 2,364 | 2,470 | 2,330 | 2,470 | 551,400 | 2,470 |
| 2024-02-02 | 2,300 | 2,383 | 2,294 | 2,338 | 382,100 | 2,338 |
| 2024-02-01 | 2,288 | 2,335 | 2,283 | 2,300 | 294,400 | 2,300 |
| 2024-01-31 | 2,348 | 2,348 | 2,280 | 2,318 | 429,300 | 2,318 |
| 2024-01-30 | 2,370 | 2,374 | 2,302 | 2,352 | 292,300 | 2,352 |
| 2024-01-29 | 2,370 | 2,370 | 2,292 | 2,320 | 322,000 | 2,320 |
| 2024-01-26 | 2,352 | 2,363 | 2,290 | 2,333 | 293,600 | 2,333 |
| 2024-01-25 | 2,371 | 2,373 | 2,292 | 2,343 | 332,400 | 2,343 |
| 2024-01-24 | 2,399 | 2,463 | 2,374 | 2,381 | 311,600 | 2,381 |
| 2024-01-23 | 2,429 | 2,497 | 2,401 | 2,437 | 677,600 | 2,437 |
| 2024-01-22 | 2,305 | 2,402 | 2,298 | 2,390 | 501,000 | 2,390 |
| 2024-01-19 | 2,255 | 2,354 | 2,213 | 2,302 | 481,300 | 2,302 |
| 2024-01-18 | 2,225 | 2,249 | 2,205 | 2,221 | 343,700 | 2,221 |
| 2024-01-17 | 2,337 | 2,338 | 2,234 | 2,251 | 657,700 | 2,251 |
| 2024-01-16 | 2,415 | 2,460 | 2,353 | 2,361 | 369,300 | 2,361 |
| 2024-01-15 | 2,465 | 2,470 | 2,358 | 2,390 | 446,700 | 2,390 |
| 2024-01-12 | 2,507 | 2,509 | 2,404 | 2,450 | 606,900 | 2,450 |
| 2024-01-11 | 2,514 | 2,556 | 2,466 | 2,537 | 501,200 | 2,537 |
| 2024-01-10 | 2,528 | 2,534 | 2,468 | 2,486 | 366,000 | 2,486 |
| 2024-01-09 | 2,472 | 2,522 | 2,384 | 2,515 | 707,200 | 2,515 |
| 2024-01-05 | 2,506 | 2,519 | 2,412 | 2,447 | 858,100 | 2,447 |
| 2024-01-04 | 2,446 | 2,561 | 2,400 | 2,546 | 601,500 | 2,546 |
分割・併合履歴 ： [2023-03-30]1株→3株
