サンヨーホームズ(1420)の株価時系列情報
サンヨーホームズ(1420)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 722 | 722 | 714 | 715 | 12,800 |
2024/04/18 | 718 | 724 | 718 | 722 | 8,000 |
2024/04/17 | 723 | 726 | 718 | 718 | 20,400 |
2024/04/16 | 730 | 731 | 723 | 723 | 12,900 |
2024/04/15 | 733 | 734 | 730 | 730 | 8,800 |
2024/04/12 | 739 | 739 | 733 | 733 | 10,900 |
2024/04/11 | 735 | 738 | 730 | 738 | 13,600 |
2024/04/10 | 735 | 736 | 733 | 735 | 11,200 |
2024/04/09 | 735 | 735 | 731 | 733 | 7,600 |
2024/04/08 | 728 | 734 | 728 | 731 | 13,100 |
2024/04/05 | 729 | 730 | 725 | 727 | 9,700 |
2024/04/04 | 726 | 730 | 726 | 730 | 8,300 |
2024/04/03 | 732 | 733 | 725 | 726 | 25,900 |
2024/04/02 | 741 | 743 | 732 | 732 | 26,600 |
2024/04/01 | 750 | 754 | 740 | 740 | 36,000 |
2024/03/29 | 744 | 748 | 741 | 745 | 25,300 |
2024/03/28 | 737 | 750 | 737 | 743 | 101,400 |
2024/03/27 | 796 | 798 | 792 | 795 | 189,000 |
2024/03/26 | 795 | 802 | 795 | 796 | 56,000 |
2024/03/25 | 795 | 798 | 793 | 796 | 54,200 |
2024/03/22 | 797 | 798 | 791 | 795 | 40,300 |
2024/03/21 | 790 | 798 | 789 | 797 | 40,000 |
2024/03/19 | 778 | 786 | 777 | 783 | 24,200 |
2024/03/18 | 774 | 777 | 770 | 777 | 39,000 |
2024/03/15 | 772 | 776 | 770 | 773 | 17,000 |
2024/03/14 | 770 | 772 | 766 | 770 | 18,100 |
2024/03/13 | 769 | 772 | 767 | 769 | 16,200 |
2024/03/12 | 765 | 768 | 764 | 768 | 9,200 |
2024/03/11 | 767 | 768 | 763 | 764 | 17,300 |
2024/03/08 | 768 | 769 | 765 | 766 | 11,800 |
2024/03/07 | 764 | 769 | 763 | 766 | 12,400 |
2024/03/06 | 762 | 766 | 761 | 764 | 13,600 |
2024/03/05 | 765 | 766 | 757 | 762 | 23,200 |
2024/03/04 | 770 | 770 | 765 | 766 | 18,100 |
2024/03/01 | 770 | 773 | 768 | 770 | 16,400 |
2024/02/29 | 768 | 771 | 765 | 771 | 12,300 |
2024/02/28 | 765 | 770 | 763 | 767 | 19,800 |
2024/02/27 | 765 | 768 | 763 | 765 | 17,100 |
2024/02/26 | 765 | 766 | 761 | 764 | 11,200 |
2024/02/22 | 766 | 766 | 760 | 763 | 9,700 |
2024/02/21 | 760 | 763 | 756 | 758 | 6,100 |
2024/02/20 | 762 | 766 | 760 | 760 | 8,900 |
2024/02/19 | 759 | 761 | 757 | 761 | 8,400 |
2024/02/16 | 751 | 757 | 751 | 757 | 7,200 |
2024/02/15 | 755 | 756 | 751 | 751 | 8,200 |
2024/02/14 | 757 | 758 | 752 | 755 | 6,500 |
2024/02/13 | 757 | 759 | 752 | 755 | 18,600 |
2024/02/09 | 764 | 766 | 750 | 752 | 19,100 |
2024/02/08 | 765 | 768 | 763 | 763 | 6,000 |
2024/02/07 | 767 | 770 | 765 | 765 | 10,800 |
2024/02/06 | 761 | 771 | 761 | 768 | 21,500 |
2024/02/05 | 760 | 765 | 758 | 761 | 12,000 |
2024/02/02 | 761 | 763 | 754 | 754 | 12,800 |
2024/02/01 | 756 | 761 | 755 | 760 | 6,200 |
2024/01/31 | 752 | 759 | 752 | 753 | 20,600 |
2024/01/30 | 765 | 766 | 750 | 750 | 51,900 |
2024/01/29 | 760 | 766 | 753 | 766 | 20,800 |
2024/01/26 | 759 | 767 | 758 | 760 | 8,600 |
2024/01/25 | 770 | 775 | 752 | 755 | 127,500 |
2024/01/24 | 750 | 753 | 744 | 752 | 18,200 |
2024/01/23 | 750 | 753 | 749 | 749 | 13,200 |
2024/01/22 | 750 | 752 | 746 | 752 | 11,600 |
2024/01/19 | 751 | 753 | 750 | 751 | 6,500 |
2024/01/18 | 751 | 752 | 748 | 751 | 5,800 |
2024/01/17 | 748 | 751 | 748 | 750 | 6,600 |
2024/01/16 | 751 | 751 | 747 | 748 | 6,900 |
2024/01/15 | 743 | 751 | 743 | 747 | 13,100 |
2024/01/12 | 751 | 751 | 741 | 743 | 10,700 |
2024/01/11 | 751 | 752 | 748 | 748 | 10,900 |
2024/01/10 | 758 | 758 | 746 | 751 | 25,600 |
2024/01/09 | 759 | 760 | 757 | 758 | 13,600 |
2024/01/05 | 753 | 756 | 750 | 755 | 14,000 |
2024/01/04 | 769 | 769 | 745 | 753 | 32,600 |
2023/12/29 | 735 | 739 | 731 | 739 | 12,900 |
2023/12/28 | 728 | 735 | 728 | 732 | 9,400 |
2023/12/27 | 728 | 730 | 727 | 730 | 11,600 |
2023/12/26 | 727 | 729 | 727 | 728 | 4,100 |
2023/12/25 | 730 | 730 | 726 | 729 | 9,000 |
2023/12/22 | 728 | 730 | 728 | 730 | 4,900 |
2023/12/21 | 729 | 729 | 727 | 728 | 2,200 |
2023/12/20 | 730 | 730 | 727 | 729 | 3,600 |
2023/12/19 | 727 | 730 | 725 | 730 | 3,400 |
2023/12/18 | 727 | 727 | 722 | 726 | 8,200 |
2023/12/15 | 727 | 727 | 723 | 726 | 6,500 |
2023/12/14 | 727 | 727 | 724 | 724 | 4,100 |
2023/12/13 | 728 | 729 | 727 | 727 | 2,500 |
2023/12/12 | 728 | 729 | 725 | 728 | 4,000 |
2023/12/11 | 725 | 728 | 725 | 728 | 7,300 |
2023/12/08 | 725 | 726 | 724 | 724 | 3,700 |
2023/12/07 | 726 | 727 | 724 | 727 | 5,500 |
2023/12/06 | 723 | 729 | 723 | 726 | 3,700 |
2023/12/05 | 726 | 728 | 721 | 728 | 5,100 |
2023/12/04 | 727 | 727 | 724 | 725 | 6,000 |
2023/12/01 | 724 | 726 | 724 | 725 | 3,700 |
2023/11/30 | 724 | 725 | 722 | 724 | 3,900 |
2023/11/29 | 724 | 724 | 721 | 722 | 4,300 |
2023/11/28 | 723 | 723 | 720 | 720 | 5,100 |
2023/11/27 | 722 | 722 | 720 | 721 | 7,200 |
2023/11/24 | 720 | 721 | 719 | 721 | 4,700 |
2023/11/22 | 719 | 720 | 717 | 720 | 6,600 |
2023/11/21 | 717 | 719 | 717 | 719 | 2,800 |
2023/11/20 | 719 | 719 | 716 | 717 | 3,800 |
2023/11/17 | 713 | 719 | 713 | 719 | 8,100 |
2023/11/16 | 718 | 720 | 713 | 713 | 10,600 |
2023/11/15 | 718 | 720 | 716 | 718 | 4,400 |
2023/11/14 | 718 | 720 | 718 | 718 | 7,000 |
2023/11/13 | 719 | 719 | 717 | 718 | 5,300 |
2023/11/10 | 716 | 719 | 716 | 719 | 8,300 |
2023/11/09 | 717 | 719 | 714 | 716 | 6,800 |
2023/11/08 | 715 | 719 | 714 | 717 | 5,700 |
2023/11/07 | 712 | 716 | 711 | 715 | 10,300 |
2023/11/06 | 721 | 723 | 713 | 719 | 12,200 |
2023/11/02 | 718 | 718 | 712 | 712 | 6,300 |
2023/11/01 | 710 | 715 | 709 | 714 | 7,300 |
2023/10/31 | 705 | 710 | 705 | 710 | 8,200 |
2023/10/30 | 717 | 719 | 704 | 704 | 52,300 |
2023/10/27 | 715 | 718 | 715 | 717 | 7,100 |
2023/10/26 | 720 | 720 | 716 | 716 | 4,500 |
2023/10/25 | 721 | 721 | 717 | 720 | 6,300 |
2023/10/24 | 717 | 719 | 712 | 717 | 11,400 |
2023/10/23 | 719 | 720 | 717 | 717 | 4,100 |
2023/10/20 | 722 | 722 | 717 | 717 | 3,600 |
2023/10/19 | 716 | 719 | 716 | 718 | 4,200 |
2023/10/18 | 717 | 721 | 717 | 718 | 4,600 |
2023/10/17 | 718 | 722 | 717 | 717 | 3,000 |
2023/10/16 | 720 | 723 | 716 | 717 | 8,900 |
2023/10/13 | 720 | 726 | 720 | 720 | 7,700 |
2023/10/12 | 720 | 724 | 720 | 721 | 3,300 |
2023/10/11 | 722 | 726 | 720 | 720 | 5,500 |
2023/10/10 | 722 | 725 | 721 | 723 | 15,100 |
2023/10/06 | 720 | 723 | 720 | 723 | 3,600 |
2023/10/05 | 717 | 724 | 717 | 717 | 6,600 |
2023/10/04 | 726 | 726 | 716 | 717 | 14,900 |
2023/10/03 | 729 | 729 | 726 | 726 | 9,600 |
2023/10/02 | 729 | 729 | 727 | 729 | 6,100 |
2023/09/29 | 730 | 731 | 725 | 729 | 6,000 |
2023/09/28 | 730 | 732 | 725 | 727 | 16,600 |
2023/09/27 | 729 | 730 | 727 | 730 | 6,300 |
2023/09/26 | 726 | 729 | 726 | 727 | 4,000 |
2023/09/25 | 730 | 731 | 726 | 726 | 10,200 |
2023/09/22 | 728 | 730 | 727 | 727 | 6,200 |
2023/09/21 | 728 | 730 | 727 | 728 | 5,100 |
2023/09/20 | 730 | 730 | 726 | 728 | 6,500 |
2023/09/19 | 730 | 730 | 725 | 729 | 8,400 |
2023/09/15 | 729 | 730 | 728 | 730 | 6,600 |
2023/09/14 | 724 | 730 | 721 | 728 | 13,200 |
2023/09/13 | 724 | 737 | 724 | 724 | 10,000 |
2023/09/12 | 724 | 727 | 724 | 724 | 2,900 |
2023/09/11 | 728 | 728 | 723 | 724 | 4,600 |
2023/09/08 | 726 | 726 | 722 | 722 | 6,000 |
2023/09/07 | 726 | 727 | 721 | 726 | 18,100 |
2023/09/06 | 728 | 728 | 724 | 727 | 8,900 |
2023/09/05 | 727 | 727 | 723 | 726 | 6,100 |
2023/09/04 | 725 | 727 | 721 | 727 | 10,500 |
2023/09/01 | 722 | 724 | 721 | 724 | 5,800 |
2023/08/31 | 722 | 724 | 721 | 724 | 3,900 |
2023/08/30 | 721 | 723 | 721 | 722 | 4,000 |
2023/08/29 | 722 | 724 | 721 | 721 | 4,900 |
2023/08/28 | 722 | 724 | 721 | 722 | 3,600 |
2023/08/25 | 725 | 725 | 719 | 722 | 7,000 |
2023/08/24 | 726 | 726 | 722 | 724 | 4,300 |
2023/08/23 | 726 | 726 | 721 | 726 | 8,100 |
2023/08/22 | 723 | 726 | 720 | 723 | 5,600 |
2023/08/21 | 716 | 725 | 716 | 723 | 5,600 |
2023/08/18 | 713 | 726 | 713 | 716 | 9,500 |
2023/08/17 | 718 | 721 | 711 | 715 | 12,400 |
2023/08/16 | 722 | 722 | 719 | 719 | 8,200 |
2023/08/15 | 721 | 721 | 717 | 720 | 24,800 |
2023/08/14 | 717 | 721 | 717 | 719 | 6,200 |
2023/08/10 | 717 | 718 | 714 | 716 | 3,200 |
2023/08/09 | 717 | 717 | 710 | 717 | 11,800 |
2023/08/08 | 716 | 721 | 716 | 719 | 3,600 |
2023/08/07 | 718 | 719 | 717 | 717 | 4,500 |
2023/08/04 | 717 | 721 | 715 | 721 | 13,400 |
2023/08/03 | 717 | 717 | 714 | 717 | 5,000 |
2023/08/02 | 718 | 719 | 714 | 715 | 6,600 |
2023/08/01 | 717 | 720 | 716 | 718 | 5,000 |
2023/07/31 | 719 | 719 | 714 | 717 | 11,300 |
2023/07/28 | 723 | 723 | 713 | 713 | 34,400 |
2023/07/27 | 724 | 726 | 724 | 724 | 6,500 |
2023/07/26 | 721 | 722 | 718 | 720 | 6,600 |
2023/07/25 | 726 | 726 | 721 | 721 | 5,300 |
2023/07/24 | 726 | 727 | 720 | 721 | 18,700 |
2023/07/21 | 716 | 720 | 714 | 718 | 5,700 |
2023/07/20 | 714 | 716 | 712 | 713 | 5,800 |
2023/07/19 | 711 | 714 | 711 | 713 | 7,100 |
2023/07/18 | 715 | 715 | 711 | 711 | 7,400 |
2023/07/14 | 719 | 719 | 711 | 712 | 7,700 |
2023/07/13 | 727 | 727 | 714 | 716 | 15,200 |
2023/07/12 | 725 | 727 | 722 | 724 | 5,300 |
2023/07/11 | 722 | 729 | 721 | 729 | 3,100 |
2023/07/10 | 726 | 727 | 721 | 721 | 9,200 |
2023/07/07 | 728 | 728 | 726 | 726 | 4,100 |
2023/07/06 | 729 | 731 | 728 | 728 | 1,800 |
2023/07/05 | 730 | 732 | 728 | 728 | 5,400 |
2023/07/04 | 732 | 732 | 728 | 729 | 4,100 |
2023/07/03 | 726 | 730 | 726 | 730 | 6,100 |
2023/06/30 | 726 | 727 | 725 | 726 | 3,400 |
2023/06/29 | 725 | 727 | 722 | 725 | 4,100 |
2023/06/28 | 722 | 724 | 722 | 724 | 4,800 |