9229 (株)サンウェルズ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 494 | 497 | 485 | 485 | 370,600 | 485 |
| 2025-05-21 | 510 | 513 | 491 | 504 | 398,100 | 504 |
| 2025-05-20 | 526 | 527 | 508 | 508 | 404,400 | 508 |
| 2025-05-19 | 576 | 576 | 523 | 530 | 512,000 | 530 |
| 2025-05-16 | 541 | 583 | 522 | 570 | 772,100 | 570 |
| 2025-05-15 | 520 | 532 | 517 | 525 | 171,600 | 525 |
| 2025-05-14 | 547 | 547 | 513 | 523 | 238,100 | 523 |
| 2025-05-13 | 540 | 551 | 520 | 531 | 243,400 | 531 |
| 2025-05-12 | 529 | 543 | 521 | 531 | 249,500 | 531 |
| 2025-05-09 | 524 | 532 | 519 | 522 | 179,700 | 522 |
| 2025-05-08 | 529 | 532 | 514 | 522 | 250,500 | 522 |
| 2025-05-07 | 558 | 559 | 533 | 537 | 385,400 | 537 |
| 2025-05-02 | 521 | 569 | 508 | 564 | 739,900 | 564 |
| 2025-05-01 | 566 | 573 | 504 | 511 | 1,719,200 | 511 |
| 2025-04-30 | 580 | 590 | 565 | 570 | 304,700 | 570 |
| 2025-04-28 | 591 | 598 | 579 | 585 | 612,900 | 585 |
| 2025-04-25 | 582 | 595 | 567 | 573 | 319,800 | 573 |
| 2025-04-24 | 577 | 605 | 570 | 579 | 443,900 | 579 |
| 2025-04-23 | 566 | 577 | 559 | 575 | 625,200 | 575 |
| 2025-04-22 | 550 | 564 | 542 | 556 | 351,200 | 556 |
| 2025-04-21 | 555 | 560 | 544 | 551 | 232,900 | 551 |
| 2025-04-18 | 541 | 549 | 539 | 545 | 208,900 | 545 |
| 2025-04-17 | 533 | 541 | 524 | 535 | 287,900 | 535 |
| 2025-04-16 | 536 | 545 | 528 | 533 | 241,300 | 533 |
| 2025-04-15 | 550 | 560 | 535 | 535 | 216,500 | 535 |
| 2025-04-14 | 552 | 564 | 546 | 546 | 308,600 | 546 |
| 2025-04-11 | 537 | 549 | 529 | 542 | 331,700 | 542 |
| 2025-04-10 | 535 | 548 | 524 | 547 | 521,700 | 547 |
| 2025-04-09 | 529 | 534 | 495 | 505 | 435,100 | 505 |
| 2025-04-08 | 516 | 542 | 516 | 539 | 587,500 | 539 |
| 2025-04-07 | 483 | 517 | 475 | 486 | 556,300 | 486 |
| 2025-04-04 | 532 | 543 | 512 | 529 | 727,300 | 529 |
| 2025-04-03 | 546 | 549 | 528 | 542 | 616,900 | 542 |
| 2025-04-02 | 564 | 581 | 557 | 563 | 693,300 | 563 |
| 2025-04-01 | 576 | 585 | 567 | 567 | 290,800 | 567 |
| 2025-03-31 | 604 | 615 | 576 | 576 | 790,300 | 576 |
| 2025-03-28 | 561 | 635 | 561 | 614 | 2,667,200 | 614 |
| 2025-03-27 | 565 | 582 | 562 | 568 | 416,400 | 568 |
| 2025-03-26 | 566 | 575 | 557 | 567 | 542,800 | 567 |
| 2025-03-25 | 573 | 577 | 552 | 557 | 852,700 | 557 |
| 2025-03-24 | 587 | 590 | 568 | 572 | 917,700 | 572 |
| 2025-03-21 | 594 | 604 | 589 | 589 | 324,900 | 589 |
| 2025-03-19 | 584 | 604 | 584 | 594 | 521,000 | 594 |
| 2025-03-18 | 593 | 597 | 586 | 586 | 280,500 | 586 |
| 2025-03-17 | 596 | 598 | 584 | 590 | 484,600 | 590 |
| 2025-03-14 | 610 | 615 | 597 | 604 | 436,900 | 604 |
| 2025-03-13 | 604 | 622 | 603 | 607 | 451,700 | 607 |
| 2025-03-12 | 603 | 619 | 600 | 613 | 400,100 | 613 |
| 2025-03-11 | 607 | 614 | 597 | 598 | 592,900 | 598 |
| 2025-03-10 | 611 | 617 | 602 | 610 | 346,900 | 610 |
| 2025-03-07 | 622 | 629 | 605 | 611 | 715,400 | 611 |
| 2025-03-06 | 649 | 658 | 624 | 626 | 661,400 | 626 |
| 2025-03-05 | 640 | 674 | 625 | 651 | 1,014,400 | 651 |
| 2025-03-04 | 645 | 652 | 632 | 639 | 888,000 | 639 |
| 2025-03-03 | 687 | 691 | 651 | 659 | 973,200 | 659 |
| 2025-02-28 | 700 | 748 | 683 | 685 | 1,627,500 | 685 |
| 2025-02-27 | 684 | 723 | 671 | 709 | 1,067,600 | 709 |
| 2025-02-26 | 690 | 708 | 663 | 692 | 1,831,100 | 692 |
| 2025-02-25 | 707 | 739 | 678 | 703 | 3,033,600 | 703 |
| 2025-02-21 | 792 | 820 | 720 | 722 | 9,566,800 | 722 |
| 2025-02-20 | 732 | 798 | 660 | 792 | 12,129,200 | 792 |
| 2025-02-19 | 630 | 702 | 606 | 702 | 5,978,800 | 702 |
| 2025-02-18 | 544 | 639 | 543 | 602 | 4,704,900 | 602 |
| 2025-02-17 | 556 | 600 | 545 | 552 | 2,070,000 | 552 |
| 2025-02-14 | 479 | 591 | 477 | 556 | 6,887,300 | 556 |
| 2025-02-13 | 555 | 555 | 555 | 555 | 918,300 | 555 |
| 2025-02-12 | 540 | 544 | 475 | 475 | 5,031,700 | 475 |
| 2025-02-10 | 575 | 575 | 575 | 575 | 667,300 | 575 |
| 2025-02-07 | 650 | 687 | 640 | 675 | 1,108,600 | 675 |
| 2025-02-06 | 609 | 649 | 601 | 636 | 660,500 | 636 |
| 2025-02-05 | 600 | 607 | 599 | 604 | 287,700 | 604 |
| 2025-02-04 | 619 | 628 | 598 | 603 | 393,000 | 603 |
| 2025-02-03 | 631 | 631 | 613 | 619 | 443,900 | 619 |
| 2025-01-31 | 639 | 653 | 636 | 641 | 339,100 | 641 |
| 2025-01-30 | 650 | 658 | 639 | 642 | 409,400 | 642 |
| 2025-01-29 | 671 | 681 | 645 | 646 | 849,400 | 646 |
| 2025-01-28 | 619 | 681 | 615 | 678 | 1,155,300 | 678 |
| 2025-01-27 | 619 | 665 | 614 | 626 | 1,460,600 | 626 |
| 2025-01-24 | 577 | 612 | 570 | 601 | 833,500 | 601 |
| 2025-01-23 | 595 | 595 | 567 | 574 | 707,700 | 574 |
| 2025-01-22 | 600 | 602 | 587 | 593 | 542,000 | 593 |
| 2025-01-21 | 615 | 618 | 594 | 601 | 399,200 | 601 |
| 2025-01-20 | 590 | 612 | 581 | 611 | 648,000 | 611 |
| 2025-01-17 | 587 | 602 | 579 | 594 | 984,000 | 594 |
| 2025-01-16 | 597 | 614 | 594 | 606 | 755,000 | 606 |
| 2025-01-15 | 598 | 611 | 559 | 597 | 1,739,300 | 597 |
| 2025-01-14 | 621 | 672 | 590 | 607 | 3,635,500 | 607 |
| 2025-01-10 | 716 | 717 | 664 | 690 | 982,600 | 690 |
| 2025-01-09 | 707 | 721 | 701 | 716 | 398,900 | 716 |
| 2025-01-08 | 694 | 727 | 690 | 707 | 594,800 | 707 |
| 2025-01-07 | 700 | 718 | 687 | 701 | 446,300 | 701 |
| 2025-01-06 | 717 | 719 | 689 | 689 | 459,300 | 689 |
分割・併合履歴 ： [2023-03-30]1株→3株