9229 (株)サンウェルズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,559	2,562	2,464	2,496	638,300	2,496
2023-12-28	2,409	2,539	2,377	2,539	725,400	2,539
2023-12-27	2,350	2,464	2,277	2,418	844,200	2,418
2023-12-26	2,376	2,452	2,308	2,325	659,900	2,325
2023-12-25	2,373	2,384	2,306	2,326	658,600	2,326
2023-12-22	2,412	2,424	2,337	2,345	510,500	2,345
2023-12-21	2,371	2,432	2,355	2,412	415,100	2,412
2023-12-20	2,497	2,538	2,398	2,406	808,600	2,406
2023-12-19	2,368	2,494	2,357	2,484	685,400	2,484
2023-12-18	2,410	2,456	2,343	2,417	1,067,400	2,417
2023-12-15	2,180	2,374	2,164	2,360	1,257,900	2,360
2023-12-14	2,170	2,219	2,130	2,184	1,109,100	2,184
2023-12-13	2,050	2,109	2,047	2,074	539,200	2,074
2023-12-12	2,091	2,110	2,014	2,049	483,100	2,049
2023-12-11	2,033	2,099	2,028	2,057	507,800	2,057
2023-12-08	2,060	2,100	2,033	2,045	607,900	2,045
2023-12-07	2,151	2,152	2,044	2,049	638,500	2,049
2023-12-06	2,122	2,167	2,085	2,138	764,800	2,138
2023-12-05	2,220	2,220	2,120	2,122	893,700	2,122
2023-12-04	2,211	2,284	2,207	2,256	622,700	2,256
2023-12-01	2,229	2,255	2,164	2,214	955,400	2,214
2023-11-30	2,372	2,382	2,267	2,279	888,700	2,279
2023-11-29	2,391	2,444	2,366	2,380	424,400	2,380
2023-11-28	2,401	2,420	2,360	2,388	419,100	2,388
2023-11-27	2,498	2,532	2,405	2,408	469,000	2,408
2023-11-24	2,488	2,518	2,461	2,498	420,100	2,498
2023-11-22	2,569	2,572	2,476	2,488	573,400	2,488
2023-11-21	2,520	2,593	2,481	2,567	658,100	2,567
2023-11-20	2,451	2,521	2,431	2,498	628,700	2,498
2023-11-17	2,453	2,491	2,428	2,457	497,100	2,457
2023-11-16	2,630	2,641	2,465	2,480	1,015,700	2,480
2023-11-15	2,645	2,729	2,623	2,638	963,700	2,638
2023-11-14	2,642	2,666	2,488	2,557	1,087,400	2,557
2023-11-13	2,706	2,808	2,576	2,653	1,492,000	2,653
2023-11-10	2,581	2,658	2,518	2,656	753,200	2,656
2023-11-09	2,610	2,666	2,570	2,645	633,300	2,645
2023-11-08	2,678	2,687	2,568	2,610	873,400	2,610
2023-11-07	2,605	2,660	2,573	2,628	732,000	2,628
2023-11-06	2,599	2,721	2,592	2,670	1,008,900	2,670
2023-11-02	2,518	2,574	2,468	2,500	841,500	2,500
2023-11-01	2,584	2,584	2,417	2,452	1,098,600	2,452
2023-10-31	2,449	2,583	2,432	2,578	939,700	2,578
2023-10-30	2,400	2,542	2,394	2,499	864,900	2,499
2023-10-27	2,408	2,432	2,335	2,384	835,700	2,384
2023-10-26	2,395	2,452	2,373	2,380	867,300	2,380
2023-10-25	2,530	2,592	2,440	2,462	1,024,800	2,462
2023-10-24	2,401	2,544	2,310	2,535	1,271,700	2,535
2023-10-23	2,474	2,490	2,333	2,366	1,002,300	2,366
2023-10-20	2,478	2,513	2,423	2,476	821,100	2,476
2023-10-19	2,557	2,595	2,490	2,520	929,000	2,520
2023-10-18	2,615	2,650	2,535	2,636	934,900	2,636
2023-10-17	2,723	2,749	2,545	2,601	1,202,600	2,601
2023-10-16	2,710	2,730	2,630	2,673	897,900	2,673
2023-10-13	2,907	2,922	2,770	2,782	1,187,200	2,782
2023-10-12	2,870	3,030	2,822	2,992	1,075,900	2,992
2023-10-11	2,825	2,944	2,812	2,891	1,003,800	2,891
2023-10-10	2,794	2,877	2,776	2,815	774,500	2,815
2023-10-06	2,835	2,851	2,693	2,776	1,466,800	2,776
2023-10-05	2,629	2,892	2,582	2,885	1,511,600	2,885
2023-10-04	2,681	2,710	2,565	2,591	1,171,800	2,591
2023-10-03	2,830	2,882	2,740	2,768	838,700	2,768
2023-10-02	2,995	3,030	2,840	2,845	1,221,300	2,845
2023-09-29	2,757	2,974	2,748	2,952	1,659,100	2,952
2023-09-28	2,799	2,896	2,720	2,720	1,008,800	2,720
2023-09-27	2,814	2,929	2,688	2,826	1,761,800	2,826
2023-09-26	2,822	2,852	2,715	2,752	673,900	2,752
2023-09-25	2,800	2,871	2,701	2,811	1,500,800	2,811
2023-09-22	2,605	2,789	2,556	2,750	3,201,400	2,750
2023-09-21	2,584	2,680	2,459	2,673	3,875,600	2,673
2023-09-20	2,429	2,438	2,378	2,384	456,500	2,384
2023-09-19	2,555	2,575	2,462	2,479	370,400	2,479
2023-09-15	2,530	2,632	2,518	2,565	359,000	2,565
2023-09-14	2,511	2,604	2,503	2,554	312,000	2,554
2023-09-13	2,500	2,538	2,441	2,511	410,500	2,511
2023-09-12	2,523	2,553	2,497	2,513	314,800	2,513
2023-09-11	2,609	2,651	2,513	2,535	354,400	2,535
2023-09-08	2,610	2,651	2,556	2,611	456,100	2,611
2023-09-07	2,765	2,765	2,613	2,657	746,400	2,657
2023-09-06	2,813	2,845	2,782	2,795	434,500	2,795
2023-09-05	2,794	2,892	2,791	2,876	227,000	2,876
2023-09-04	2,870	2,878	2,790	2,797	261,500	2,797
2023-09-01	2,859	2,887	2,824	2,887	210,800	2,887
2023-08-31	2,940	2,950	2,860	2,888	203,300	2,888
2023-08-30	2,979	2,982	2,877	2,900	287,500	2,900
2023-08-29	2,771	2,945	2,768	2,944	312,300	2,944
2023-08-28	2,830	2,859	2,780	2,800	215,800	2,800
2023-08-25	2,707	2,838	2,690	2,821	370,600	2,821
2023-08-24	2,762	2,818	2,725	2,748	241,400	2,748
2023-08-23	2,781	2,816	2,735	2,753	244,400	2,753
2023-08-22	2,855	2,857	2,745	2,785	263,600	2,785
2023-08-21	2,738	2,845	2,715	2,823	350,200	2,823
2023-08-18	2,720	2,759	2,650	2,690	596,900	2,690
2023-08-17	2,910	2,910	2,740	2,747	740,600	2,747
2023-08-16	2,862	2,977	2,838	2,955	403,600	2,955
2023-08-15	2,985	2,997	2,801	2,854	931,100	2,854
2023-08-14	3,200	3,290	3,005	3,005	1,216,300	3,005
2023-08-10	2,910	3,010	2,882	2,930	724,700	2,930
2023-08-09	2,851	2,903	2,843	2,902	254,300	2,902
2023-08-08	3,000	3,025	2,836	2,873	461,100	2,873
2023-08-07	2,911	2,990	2,890	2,990	262,000	2,990
2023-08-04	2,966	2,994	2,890	2,910	351,300	2,910
2023-08-03	3,030	3,055	2,980	2,985	419,600	2,985
2023-08-02	3,050	3,195	3,050	3,085	272,400	3,085
2023-08-01	3,065	3,110	3,020	3,070	301,800	3,070
2023-07-31	3,140	3,260	2,985	3,045	537,700	3,045
2023-07-28	3,045	3,085	2,959	3,000	366,000	3,000
2023-07-27	3,015	3,085	3,000	3,070	201,400	3,070
2023-07-26	3,095	3,105	3,040	3,060	164,300	3,060
2023-07-25	3,190	3,190	3,070	3,095	255,100	3,095
2023-07-24	3,195	3,230	3,160	3,220	124,300	3,220
2023-07-21	3,200	3,200	3,120	3,175	181,800	3,175
2023-07-20	3,295	3,305	3,205	3,225	214,800	3,225
2023-07-19	3,400	3,400	3,300	3,305	119,600	3,305
2023-07-18	3,415	3,420	3,295	3,360	199,200	3,360
2023-07-14	3,465	3,495	3,330	3,425	259,600	3,425
2023-07-13	3,250	3,430	3,220	3,430	328,800	3,430
2023-07-12	3,265	3,265	3,175	3,215	187,300	3,215
2023-07-11	3,245	3,290	3,220	3,265	160,200	3,265
2023-07-10	3,325	3,340	3,205	3,235	236,400	3,235
2023-07-07	3,205	3,345	3,150	3,310	259,700	3,310
2023-07-06	3,375	3,395	3,250	3,255	308,600	3,255
2023-07-05	3,415	3,420	3,355	3,410	141,500	3,410
2023-07-04	3,505	3,525	3,390	3,425	181,500	3,425
2023-07-03	3,515	3,570	3,430	3,475	254,500	3,475
2023-06-30	3,445	3,570	3,425	3,490	254,400	3,490
2023-06-29	3,415	3,525	3,365	3,470	370,900	3,470
2023-06-28	3,440	3,440	3,310	3,345	258,900	3,345
2023-06-27	3,490	3,495	3,330	3,365	345,600	3,365
2023-06-26	3,500	3,585	3,430	3,520	236,200	3,520
2023-06-23	3,745	3,745	3,510	3,555	427,000	3,555
2023-06-22	3,830	3,880	3,605	3,625	511,500	3,625
2023-06-21	3,680	3,830	3,655	3,780	497,800	3,780
2023-06-20	3,730	3,740	3,575	3,725	312,800	3,725
2023-06-19	3,750	3,790	3,605	3,660	536,500	3,660
2023-06-16	3,385	3,760	3,385	3,715	891,200	3,715
2023-06-15	3,365	3,490	3,360	3,380	273,400	3,380
2023-06-14	3,445	3,495	3,305	3,315	421,000	3,315
2023-06-13	3,550	3,555	3,440	3,480	362,900	3,480
2023-06-12	3,570	3,630	3,475	3,495	348,300	3,495
2023-06-09	3,490	3,530	3,410	3,510	334,100	3,510
2023-06-08	3,590	3,590	3,375	3,465	607,300	3,465
2023-06-07	3,450	3,705	3,420	3,660	997,600	3,660
2023-06-06	3,210	3,490	3,165	3,470	775,200	3,470
2023-06-05	3,300	3,340	3,195	3,240	310,500	3,240
2023-06-02	3,170	3,275	3,100	3,275	406,600	3,275
2023-06-01	3,150	3,195	3,065	3,160	395,800	3,160
2023-05-31	3,090	3,245	3,015	3,220	993,000	3,220
2023-05-30	2,947	3,135	2,921	3,105	565,600	3,105
2023-05-29	2,930	2,959	2,865	2,900	339,300	2,900
2023-05-26	3,000	3,005	2,906	2,941	328,400	2,941
2023-05-25	3,065	3,075	2,954	2,980	432,100	2,980
2023-05-24	3,070	3,125	3,020	3,070	258,500	3,070
2023-05-23	3,205	3,245	3,060	3,120	553,100	3,120
2023-05-22	3,150	3,225	3,080	3,225	425,000	3,225
2023-05-19	3,125	3,145	3,020	3,145	490,300	3,145
2023-05-18	2,963	3,090	2,882	3,075	613,500	3,075
2023-05-17	2,978	3,090	2,939	2,939	475,900	2,939
2023-05-16	2,965	2,994	2,914	2,982	583,300	2,982
2023-05-15	3,040	3,055	2,981	3,010	399,100	3,010
2023-05-12	3,045	3,115	2,965	2,995	594,800	2,995
2023-05-11	3,095	3,295	3,015	3,025	1,436,000	3,025
2023-05-10	3,375	3,400	2,951	2,989	2,345,500	2,989
2023-05-09	3,285	3,325	3,170	3,185	521,300	3,185
2023-05-08	3,200	3,310	3,150	3,285	476,800	3,285
2023-05-02	3,145	3,160	3,045	3,140	243,100	3,140
2023-05-01	3,165	3,200	3,105	3,155	129,300	3,155
2023-04-28	3,215	3,215	3,085	3,150	336,600	3,150
2023-04-27	3,175	3,235	3,140	3,235	142,600	3,235
2023-04-26	3,190	3,270	3,150	3,190	181,000	3,190
2023-04-25	3,220	3,305	3,160	3,240	296,600	3,240
2023-04-24	3,095	3,255	3,070	3,245	432,900	3,245
2023-04-21	3,540	3,550	3,145	3,165	1,573,300	3,165
2023-04-20	3,515	3,530	3,380	3,400	243,900	3,400
2023-04-19	3,420	3,520	3,415	3,495	384,100	3,495
2023-04-18	3,240	3,410	3,220	3,410	289,300	3,410
2023-04-17	3,295	3,295	3,180	3,255	288,100	3,255
2023-04-14	3,400	3,420	3,180	3,215	533,200	3,215
2023-04-13	3,325	3,435	3,295	3,365	429,800	3,365
2023-04-12	3,325	3,410	3,300	3,385	621,800	3,385
2023-04-11	3,195	3,290	3,140	3,290	425,400	3,290
2023-04-10	3,115	3,295	3,100	3,200	773,700	3,200
2023-04-07	2,870	3,050	2,870	3,045	609,600	3,045
2023-04-06	2,812	2,857	2,774	2,856	197,900	2,856
2023-04-05	2,897	2,900	2,778	2,851	274,200	2,851
2023-04-04	2,807	2,909	2,692	2,872	556,600	2,872
2023-04-03	2,640	2,811	2,628	2,775	659,400	2,775
2023-03-31	2,707	2,729	2,574	2,590	361,000	2,590
2023-03-30	2,700	2,721	2,590	2,707	218,400	2,707
2023-03-29	8,100	8,160	7,920	7,980	61,000	2,660
2023-03-28	8,330	8,330	7,950	8,120	78,300	2,706.67
2023-03-27	8,220	8,420	8,180	8,280	77,600	2,760
2023-03-24	8,160	8,180	7,930	8,140	75,100	2,713.33
2023-03-23	8,090	8,120	7,880	8,120	76,500	2,706.67
2023-03-22	8,070	8,350	7,980	8,050	100,800	2,683.33
2023-03-20	8,560	8,560	7,880	7,940	204,000	2,646.67
2023-03-17	8,130	8,550	8,120	8,510	217,200	2,836.67
2023-03-16	7,880	7,990	7,700	7,980	78,400	2,660
2023-03-15	8,250	8,320	7,900	7,990	118,600	2,663.33
2023-03-14	7,970	8,220	7,870	8,130	131,800	2,710
2023-03-13	7,640	7,930	7,550	7,920	125,000	2,640
2023-03-10	7,940	8,060	7,770	7,770	94,000	2,590
2023-03-09	8,080	8,080	7,870	7,950	109,100	2,650
2023-03-08	8,060	8,160	7,910	8,060	90,700	2,686.67
2023-03-07	8,330	8,330	8,050	8,130	128,700	2,710
2023-03-06	8,170	8,350	7,930	8,330	146,600	2,776.67
2023-03-03	7,840	8,140	7,750	8,090	119,500	2,696.67
2023-03-02	7,740	7,850	7,640	7,800	118,000	2,600
2023-03-01	7,750	7,820	7,640	7,670	110,700	2,556.67
2023-02-28	7,770	7,900	7,580	7,690	139,800	2,563.33
2023-02-27	7,950	8,080	7,720	7,730	148,100	2,576.67
2023-02-24	8,420	8,460	7,960	7,980	171,300	2,660
2023-02-22	8,460	8,620	8,310	8,370	134,500	2,790
2023-02-21	8,800	8,850	8,550	8,570	97,200	2,856.67
2023-02-20	8,210	8,800	8,180	8,770	197,700	2,923.33
2023-02-17	8,380	8,560	8,180	8,250	158,600	2,750
2023-02-16	8,620	8,710	8,300	8,470	345,200	2,823.33
2023-02-15	8,350	8,460	8,270	8,270	93,200	2,756.67
2023-02-14	8,550	8,550	8,230	8,320	123,300	2,773.33
2023-02-13	8,300	8,540	8,060	8,500	235,100	2,833.33
2023-02-10	8,800	9,140	8,460	8,550	461,800	2,850
2023-02-09	8,840	9,160	8,300	8,950	1,322,100	2,983.33
2023-02-08	7,940	8,250	7,790	8,250	310,700	2,750
2023-02-07	7,570	7,960	7,550	7,880	208,900	2,626.67
2023-02-06	7,400	7,550	7,280	7,520	93,600	2,506.67
2023-02-03	7,560	7,560	7,270	7,380	131,000	2,460
2023-02-02	7,600	7,690	7,420	7,530	100,700	2,510
2023-02-01	7,280	7,760	7,230	7,500	314,200	2,500
2023-01-31	7,070	7,240	6,950	7,150	165,100	2,383.33
2023-01-30	6,900	6,970	6,780	6,890	91,600	2,296.67
2023-01-27	6,920	7,280	6,760	6,830	249,200	2,276.67
2023-01-26	6,990	7,130	6,750	6,820	111,100	2,273.33
2023-01-25	6,730	7,060	6,650	6,900	170,200	2,300
2023-01-24	6,970	7,020	6,630	6,690	201,400	2,230
2023-01-23	7,120	7,260	6,930	7,010	95,700	2,336.67
2023-01-20	6,940	7,280	6,910	7,120	127,900	2,373.33
2023-01-19	6,640	6,910	6,470	6,910	108,200	2,303.33
2023-01-18	6,800	6,870	6,470	6,740	119,600	2,246.67
2023-01-17	6,950	7,030	6,780	6,800	59,200	2,266.67
2023-01-16	6,920	7,030	6,820	6,870	62,800	2,290
2023-01-13	6,900	7,070	6,860	7,040	62,400	2,346.67
2023-01-12	6,950	7,030	6,700	6,900	73,600	2,300
2023-01-11	7,100	7,220	6,920	6,920	88,500	2,306.67
2023-01-10	6,960	7,200	6,880	6,930	88,200	2,310
2023-01-06	6,660	7,080	6,560	7,010	122,200	2,336.67
2023-01-05	6,860	7,090	6,650	6,710	172,100	2,236.67
2023-01-04	7,420	7,510	6,860	6,930	197,600	2,310

分割・併合履歴： [2023-03-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9229 (株)サンウェルズ の時系列データ [2023年度]

9229 (株)サンウェルズの時系列データ [2023年度]