9366 (株)サンリツ 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 755 | 755 | 727 | 733 | 23,900 | 733 |
| 2025-04-04 | 780 | 792 | 762 | 782 | 32,500 | 782 |
| 2025-04-03 | 800 | 804 | 789 | 792 | 9,200 | 792 |
| 2025-04-02 | 822 | 822 | 803 | 812 | 4,500 | 812 |
| 2025-04-01 | 815 | 825 | 813 | 815 | 9,800 | 815 |
| 2025-03-31 | 820 | 822 | 804 | 813 | 8,700 | 813 |
| 2025-03-28 | 815 | 834 | 815 | 831 | 5,700 | 831 |
| 2025-03-27 | 850 | 850 | 837 | 850 | 379,700 | 850 |
| 2025-03-26 | 851 | 853 | 851 | 852 | 2,600 | 852 |
| 2025-03-25 | 854 | 855 | 851 | 853 | 3,300 | 853 |
| 2025-03-24 | 850 | 856 | 849 | 855 | 4,400 | 855 |
| 2025-03-21 | 839 | 850 | 838 | 850 | 14,900 | 850 |
| 2025-03-19 | 834 | 845 | 832 | 841 | 4,000 | 841 |
| 2025-03-18 | 825 | 841 | 825 | 841 | 5,400 | 841 |
| 2025-03-17 | 829 | 835 | 829 | 830 | 3,700 | 830 |
| 2025-03-14 | 828 | 830 | 825 | 826 | 1,300 | 826 |
| 2025-03-13 | 826 | 829 | 826 | 828 | 500 | 828 |
| 2025-03-12 | 817 | 826 | 817 | 826 | 3,300 | 826 |
| 2025-03-11 | 825 | 825 | 816 | 821 | 19,400 | 821 |
| 2025-03-10 | 825 | 831 | 821 | 830 | 9,500 | 830 |
| 2025-03-07 | 815 | 820 | 812 | 819 | 6,400 | 819 |
| 2025-03-06 | 823 | 823 | 815 | 815 | 2,100 | 815 |
| 2025-03-05 | 809 | 823 | 809 | 823 | 14,600 | 823 |
| 2025-03-04 | 811 | 814 | 806 | 809 | 7,800 | 809 |
| 2025-03-03 | 813 | 820 | 809 | 814 | 8,800 | 814 |
| 2025-02-28 | 807 | 813 | 806 | 809 | 6,200 | 809 |
| 2025-02-27 | 803 | 818 | 803 | 812 | 4,400 | 812 |
| 2025-02-26 | 804 | 808 | 797 | 798 | 15,000 | 798 |
| 2025-02-25 | 804 | 811 | 804 | 805 | 8,400 | 805 |
| 2025-02-21 | 816 | 822 | 807 | 807 | 12,700 | 807 |
| 2025-02-20 | 817 | 830 | 813 | 815 | 12,700 | 815 |
| 2025-02-19 | 811 | 819 | 810 | 817 | 2,300 | 817 |
| 2025-02-18 | 810 | 813 | 805 | 811 | 2,600 | 811 |
| 2025-02-17 | 808 | 810 | 806 | 810 | 5,200 | 810 |
| 2025-02-14 | 797 | 807 | 794 | 807 | 6,400 | 807 |
| 2025-02-13 | 794 | 803 | 794 | 800 | 15,500 | 800 |
| 2025-02-12 | 771 | 801 | 770 | 800 | 17,200 | 800 |
| 2025-02-10 | 769 | 774 | 767 | 771 | 9,000 | 771 |
| 2025-02-07 | 772 | 775 | 770 | 771 | 19,800 | 771 |
| 2025-02-06 | 762 | 780 | 762 | 771 | 15,200 | 771 |
| 2025-02-05 | 768 | 772 | 766 | 770 | 2,400 | 770 |
| 2025-02-04 | 769 | 772 | 763 | 768 | 3,800 | 768 |
| 2025-02-03 | 755 | 770 | 755 | 760 | 14,100 | 760 |
| 2025-01-31 | 760 | 762 | 750 | 753 | 23,700 | 753 |
| 2025-01-30 | 773 | 776 | 741 | 741 | 97,100 | 741 |
| 2025-01-29 | 779 | 779 | 773 | 775 | 15,200 | 775 |
| 2025-01-28 | 776 | 782 | 774 | 777 | 5,100 | 777 |
| 2025-01-27 | 777 | 782 | 776 | 776 | 5,900 | 776 |
| 2025-01-24 | 776 | 784 | 776 | 776 | 7,000 | 776 |
| 2025-01-23 | 776 | 780 | 766 | 776 | 13,000 | 776 |
| 2025-01-22 | 775 | 783 | 775 | 776 | 4,400 | 776 |
| 2025-01-21 | 777 | 781 | 777 | 777 | 4,100 | 777 |
| 2025-01-20 | 776 | 779 | 776 | 776 | 7,100 | 776 |
| 2025-01-17 | 776 | 780 | 771 | 776 | 8,200 | 776 |
| 2025-01-16 | 780 | 785 | 774 | 778 | 6,700 | 778 |
| 2025-01-15 | 789 | 789 | 775 | 780 | 5,900 | 780 |
| 2025-01-14 | 793 | 798 | 787 | 791 | 6,200 | 791 |
| 2025-01-10 | 796 | 800 | 795 | 796 | 4,200 | 796 |
| 2025-01-09 | 797 | 801 | 797 | 798 | 2,700 | 798 |
| 2025-01-08 | 802 | 816 | 799 | 799 | 10,100 | 799 |
| 2025-01-07 | 810 | 810 | 801 | 801 | 2,900 | 801 |
| 2025-01-06 | 814 | 814 | 805 | 805 | 2,900 | 805 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-01-28]1株→1.082株