サニーサイドアップグループ(2180)の株価時系列情報
サニーサイドアップグループ(2180)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 |
---|---|---|---|---|---|
2023/12/29 | 565 | 574 | 565 | 572 | 16,100 |
2023/12/28 | 563 | 580 | 561 | 570 | 26,000 |
2023/12/27 | 553 | 573 | 553 | 571 | 48,100 |
2023/12/26 | 568 | 573 | 553 | 558 | 31,000 |
2023/12/25 | 581 | 588 | 569 | 569 | 42,900 |
2023/12/22 | 582 | 592 | 581 | 581 | 12,500 |
2023/12/21 | 584 | 588 | 578 | 582 | 20,700 |
2023/12/20 | 599 | 600 | 584 | 589 | 17,700 |
2023/12/19 | 585 | 596 | 585 | 596 | 16,700 |
2023/12/18 | 579 | 586 | 571 | 585 | 13,600 |
2023/12/15 | 573 | 582 | 571 | 581 | 20,500 |
2023/12/14 | 582 | 584 | 563 | 570 | 34,200 |
2023/12/13 | 581 | 589 | 578 | 581 | 27,900 |
2023/12/12 | 598 | 598 | 582 | 582 | 28,400 |
2023/12/11 | 606 | 614 | 594 | 594 | 37,200 |
2023/12/08 | 615 | 620 | 597 | 603 | 52,000 |
2023/12/07 | 637 | 645 | 624 | 624 | 72,200 |
2023/12/06 | 612 | 637 | 612 | 637 | 29,400 |
2023/12/05 | 624 | 628 | 614 | 614 | 32,100 |
2023/12/04 | 638 | 639 | 622 | 633 | 37,200 |
2023/12/01 | 619 | 635 | 610 | 630 | 44,900 |
2023/11/30 | 609 | 619 | 605 | 619 | 28,500 |
2023/11/29 | 606 | 614 | 604 | 605 | 29,800 |
2023/11/28 | 609 | 614 | 604 | 606 | 25,200 |
2023/11/27 | 620 | 623 | 609 | 609 | 46,100 |
2023/11/24 | 635 | 643 | 617 | 617 | 41,900 |
2023/11/22 | 655 | 665 | 634 | 635 | 48,100 |
2023/11/21 | 654 | 659 | 644 | 655 | 34,500 |
2023/11/20 | 671 | 684 | 655 | 655 | 54,500 |
2023/11/17 | 644 | 675 | 639 | 675 | 43,000 |
2023/11/16 | 645 | 665 | 635 | 645 | 48,100 |
2023/11/15 | 604 | 654 | 602 | 635 | 123,300 |
2023/11/14 | 644 | 644 | 644 | 644 | 15,000 |
2023/11/13 | 793 | 798 | 780 | 794 | 44,900 |
2023/11/10 | 809 | 809 | 793 | 793 | 18,200 |
2023/11/09 | 788 | 819 | 781 | 809 | 41,700 |
2023/11/08 | 803 | 808 | 790 | 796 | 20,700 |
2023/11/07 | 818 | 818 | 803 | 803 | 19,600 |
2023/11/06 | 825 | 830 | 810 | 828 | 18,000 |
2023/11/02 | 819 | 822 | 808 | 821 | 16,900 |
2023/11/01 | 799 | 815 | 795 | 813 | 40,800 |
2023/10/31 | 766 | 782 | 736 | 779 | 57,700 |
2023/10/30 | 800 | 808 | 766 | 766 | 100,500 |
2023/10/27 | 781 | 809 | 775 | 809 | 22,500 |
2023/10/26 | 790 | 792 | 780 | 781 | 29,300 |
2023/10/25 | 805 | 817 | 792 | 795 | 15,100 |
2023/10/24 | 788 | 813 | 770 | 805 | 55,900 |
2023/10/23 | 779 | 796 | 779 | 788 | 29,400 |
2023/10/20 | 791 | 809 | 778 | 792 | 21,800 |
2023/10/19 | 811 | 824 | 787 | 787 | 45,300 |
2023/10/18 | 795 | 828 | 794 | 825 | 28,800 |
2023/10/17 | 792 | 804 | 792 | 798 | 16,100 |
2023/10/16 | 779 | 811 | 769 | 794 | 40,600 |
2023/10/13 | 823 | 825 | 794 | 794 | 34,800 |
2023/10/12 | 822 | 845 | 802 | 835 | 49,100 |
2023/10/11 | 847 | 847 | 817 | 826 | 31,400 |
2023/10/10 | 841 | 863 | 828 | 847 | 74,100 |
2023/10/06 | 846 | 846 | 807 | 834 | 56,600 |
2023/10/05 | 800 | 836 | 794 | 836 | 31,200 |
2023/10/04 | 798 | 806 | 768 | 794 | 85,700 |
2023/10/03 | 823 | 850 | 811 | 828 | 69,600 |
2023/10/02 | 809 | 839 | 809 | 824 | 40,100 |
2023/09/29 | 855 | 855 | 808 | 812 | 39,100 |
2023/09/28 | 850 | 866 | 849 | 855 | 25,000 |
2023/09/27 | 837 | 860 | 835 | 860 | 31,600 |
2023/09/26 | 863 | 871 | 844 | 844 | 33,400 |
2023/09/25 | 858 | 867 | 836 | 861 | 86,100 |
2023/09/22 | 848 | 883 | 843 | 862 | 88,300 |
2023/09/21 | 809 | 853 | 809 | 853 | 102,900 |
2023/09/20 | 810 | 827 | 808 | 817 | 39,200 |
2023/09/19 | 811 | 830 | 807 | 817 | 67,900 |
2023/09/15 | 795 | 818 | 786 | 815 | 59,600 |
2023/09/14 | 801 | 810 | 784 | 800 | 34,200 |
2023/09/13 | 785 | 812 | 774 | 801 | 56,600 |
2023/09/12 | 768 | 789 | 753 | 783 | 66,600 |
2023/09/11 | 747 | 768 | 739 | 768 | 55,500 |
2023/09/08 | 772 | 773 | 738 | 742 | 73,800 |
2023/09/07 | 762 | 789 | 755 | 783 | 70,100 |
2023/09/06 | 780 | 780 | 765 | 770 | 34,800 |
2023/09/05 | 755 | 785 | 754 | 780 | 58,900 |
2023/09/04 | 768 | 769 | 748 | 763 | 71,000 |
2023/09/01 | 765 | 789 | 761 | 773 | 65,400 |
2023/08/31 | 793 | 793 | 757 | 773 | 142,600 |
2023/08/30 | 826 | 826 | 803 | 817 | 50,800 |
2023/08/29 | 798 | 827 | 796 | 823 | 97,200 |
2023/08/28 | 787 | 805 | 784 | 796 | 92,700 |
2023/08/25 | 756 | 795 | 737 | 780 | 109,900 |
2023/08/24 | 743 | 771 | 739 | 754 | 73,300 |
2023/08/23 | 717 | 746 | 704 | 746 | 40,800 |
2023/08/22 | 715 | 752 | 704 | 727 | 124,000 |
2023/08/21 | 678 | 715 | 674 | 712 | 45,700 |
2023/08/18 | 692 | 692 | 672 | 677 | 55,400 |
2023/08/17 | 681 | 712 | 681 | 706 | 42,300 |
2023/08/16 | 703 | 708 | 666 | 691 | 75,000 |
2023/08/15 | 723 | 743 | 699 | 704 | 178,000 |
2023/08/14 | 689 | 705 | 677 | 688 | 61,700 |
2023/08/10 | 662 | 685 | 653 | 683 | 40,100 |
2023/08/09 | 653 | 661 | 643 | 661 | 13,700 |
2023/08/08 | 670 | 670 | 649 | 650 | 26,400 |
2023/08/07 | 655 | 671 | 649 | 670 | 15,300 |
2023/08/04 | 660 | 668 | 659 | 660 | 27,800 |
2023/08/03 | 673 | 673 | 662 | 663 | 35,000 |
2023/08/02 | 697 | 697 | 678 | 681 | 22,600 |
2023/08/01 | 708 | 708 | 685 | 699 | 31,000 |
2023/07/31 | 695 | 708 | 694 | 708 | 25,000 |
2023/07/28 | 695 | 697 | 685 | 691 | 86,500 |
2023/07/27 | 704 | 704 | 693 | 699 | 9,900 |
2023/07/26 | 690 | 700 | 687 | 700 | 6,500 |
2023/07/25 | 703 | 705 | 688 | 695 | 20,900 |
2023/07/24 | 704 | 723 | 703 | 711 | 30,900 |
2023/07/21 | 694 | 702 | 684 | 700 | 21,800 |
2023/07/20 | 712 | 712 | 694 | 694 | 20,400 |
2023/07/19 | 725 | 727 | 691 | 707 | 42,300 |
2023/07/18 | 716 | 730 | 716 | 725 | 23,700 |
2023/07/14 | 718 | 729 | 715 | 724 | 30,400 |
2023/07/13 | 720 | 720 | 706 | 716 | 26,000 |
2023/07/12 | 722 | 735 | 722 | 728 | 47,000 |
2023/07/11 | 706 | 729 | 695 | 729 | 55,200 |
2023/07/10 | 746 | 746 | 701 | 716 | 93,700 |
2023/07/07 | 723 | 780 | 720 | 766 | 177,000 |
2023/07/06 | 709 | 731 | 704 | 725 | 86,400 |
2023/07/05 | 694 | 715 | 691 | 712 | 68,200 |
2023/07/04 | 677 | 698 | 675 | 698 | 33,500 |
2023/07/03 | 673 | 681 | 669 | 677 | 34,700 |
2023/06/30 | 678 | 678 | 659 | 673 | 34,300 |
2023/06/29 | 669 | 683 | 666 | 678 | 25,700 |
2023/06/28 | 676 | 682 | 674 | 679 | 13,000 |
2023/06/27 | 677 | 677 | 665 | 671 | 23,300 |
2023/06/26 | 670 | 682 | 665 | 675 | 26,800 |
2023/06/23 | 675 | 683 | 658 | 671 | 42,800 |
2023/06/22 | 680 | 692 | 675 | 675 | 48,400 |
2023/06/21 | 685 | 685 | 671 | 680 | 32,700 |
2023/06/20 | 685 | 690 | 677 | 690 | 18,600 |
2023/06/19 | 683 | 709 | 678 | 694 | 57,200 |
2023/06/16 | 665 | 684 | 665 | 680 | 35,100 |
2023/06/15 | 686 | 686 | 661 | 661 | 23,000 |
2023/06/14 | 677 | 687 | 677 | 677 | 15,400 |
2023/06/13 | 691 | 692 | 677 | 677 | 15,100 |
2023/06/12 | 694 | 698 | 681 | 685 | 23,500 |
2023/06/09 | 674 | 694 | 669 | 694 | 45,000 |
2023/06/08 | 668 | 679 | 656 | 665 | 22,700 |
2023/06/07 | 685 | 694 | 668 | 668 | 33,300 |
2023/06/06 | 695 | 695 | 679 | 686 | 32,700 |
2023/06/05 | 703 | 704 | 689 | 694 | 31,600 |
2023/06/02 | 677 | 700 | 674 | 700 | 38,000 |
2023/06/01 | 664 | 679 | 658 | 677 | 39,700 |
2023/05/31 | 649 | 664 | 649 | 660 | 28,700 |
2023/05/30 | 655 | 665 | 645 | 657 | 39,900 |
2023/05/29 | 655 | 669 | 649 | 664 | 77,000 |
2023/05/26 | 657 | 672 | 645 | 646 | 113,900 |
2023/05/25 | 618 | 665 | 617 | 665 | 121,500 |
2023/05/24 | 616 | 632 | 616 | 620 | 41,600 |
2023/05/23 | 630 | 644 | 620 | 624 | 99,700 |
2023/05/22 | 637 | 643 | 627 | 632 | 80,400 |
2023/05/19 | 629 | 632 | 619 | 631 | 53,400 |
2023/05/18 | 642 | 648 | 617 | 629 | 88,300 |
2023/05/17 | 635 | 653 | 632 | 642 | 80,500 |
2023/05/16 | 647 | 686 | 631 | 638 | 191,400 |
2023/05/15 | 726 | 749 | 723 | 727 | 87,000 |
2023/05/12 | 755 | 758 | 728 | 752 | 64,600 |
2023/05/11 | 721 | 756 | 712 | 756 | 80,000 |
2023/05/10 | 690 | 746 | 690 | 732 | 126,100 |
2023/05/09 | 685 | 693 | 683 | 692 | 12,800 |
2023/05/08 | 678 | 689 | 678 | 687 | 16,500 |
2023/05/02 | 680 | 684 | 669 | 678 | 18,700 |
2023/05/01 | 683 | 687 | 673 | 682 | 18,600 |
2023/04/28 | 668 | 683 | 657 | 673 | 34,500 |
2023/04/27 | 670 | 677 | 658 | 658 | 79,200 |
2023/04/26 | 685 | 685 | 669 | 673 | 19,400 |
2023/04/25 | 671 | 697 | 671 | 686 | 36,100 |
2023/04/24 | 657 | 688 | 657 | 670 | 38,000 |
2023/04/21 | 674 | 677 | 661 | 661 | 35,800 |
2023/04/20 | 703 | 712 | 677 | 679 | 41,400 |
2023/04/19 | 719 | 730 | 707 | 713 | 75,000 |
2023/04/18 | 688 | 715 | 688 | 715 | 72,400 |
2023/04/17 | 699 | 699 | 667 | 683 | 56,600 |
2023/04/14 | 684 | 706 | 681 | 703 | 59,100 |
2023/04/13 | 669 | 683 | 659 | 683 | 42,600 |
2023/04/12 | 665 | 671 | 645 | 670 | 37,300 |
2023/04/11 | 640 | 660 | 636 | 660 | 53,700 |
2023/04/10 | 607 | 638 | 607 | 636 | 52,200 |
2023/04/07 | 599 | 617 | 592 | 607 | 42,300 |
2023/04/06 | 596 | 609 | 591 | 599 | 19,100 |
2023/04/05 | 621 | 621 | 597 | 599 | 18,600 |
2023/04/04 | 626 | 629 | 620 | 623 | 14,700 |
2023/04/03 | 618 | 628 | 617 | 626 | 19,100 |
2023/03/31 | 615 | 635 | 603 | 618 | 42,100 |
2023/03/30 | 619 | 628 | 619 | 620 | 20,300 |
2023/03/29 | 596 | 622 | 596 | 619 | 26,800 |
2023/03/28 | 621 | 621 | 598 | 599 | 24,200 |
2023/03/27 | 626 | 633 | 619 | 621 | 30,900 |
2023/03/24 | 625 | 638 | 608 | 626 | 67,000 |
2023/03/23 | 570 | 619 | 557 | 619 | 99,500 |
2023/03/22 | 559 | 573 | 557 | 570 | 20,700 |
2023/03/20 | 565 | 567 | 553 | 557 | 23,000 |
2023/03/17 | 558 | 579 | 556 | 571 | 24,000 |
2023/03/16 | 546 | 554 | 539 | 552 | 30,600 |
2023/03/15 | 566 | 572 | 556 | 556 | 32,800 |
2023/03/14 | 570 | 571 | 547 | 551 | 40,700 |
2023/03/13 | 590 | 590 | 576 | 586 | 20,900 |
2023/03/10 | 600 | 607 | 594 | 600 | 26,800 |
2023/03/09 | 612 | 612 | 602 | 605 | 14,800 |
2023/03/08 | 615 | 615 | 605 | 610 | 11,400 |
2023/03/07 | 612 | 618 | 612 | 613 | 21,600 |
2023/03/06 | 600 | 614 | 600 | 612 | 20,100 |
2023/03/03 | 607 | 607 | 596 | 597 | 23,700 |
2023/03/02 | 623 | 623 | 607 | 610 | 17,900 |
2023/03/01 | 611 | 621 | 606 | 621 | 22,500 |
2023/02/28 | 604 | 614 | 599 | 611 | 40,900 |
2023/02/27 | 589 | 616 | 587 | 605 | 60,800 |
2023/02/24 | 579 | 591 | 575 | 589 | 33,100 |
2023/02/22 | 570 | 580 | 565 | 579 | 31,600 |
2023/02/21 | 583 | 598 | 569 | 574 | 97,900 |
2023/02/20 | 562 | 586 | 562 | 586 | 40,400 |
2023/02/17 | 570 | 573 | 558 | 562 | 41,900 |
2023/02/16 | 545 | 569 | 545 | 569 | 29,300 |
2023/02/15 | 559 | 559 | 526 | 545 | 53,700 |
2023/02/14 | 550 | 571 | 544 | 553 | 106,000 |
2023/02/13 | 580 | 593 | 574 | 580 | 101,000 |
2023/02/10 | 571 | 581 | 569 | 575 | 52,600 |
2023/02/09 | 558 | 580 | 558 | 572 | 38,300 |
2023/02/08 | 554 | 560 | 553 | 558 | 16,400 |
2023/02/07 | 556 | 562 | 555 | 557 | 22,000 |
2023/02/06 | 557 | 565 | 552 | 560 | 22,600 |
2023/02/03 | 555 | 564 | 555 | 558 | 11,600 |
2023/02/02 | 564 | 567 | 555 | 555 | 14,300 |
2023/02/01 | 567 | 567 | 541 | 563 | 24,900 |
2023/01/31 | 568 | 570 | 562 | 567 | 27,500 |
2023/01/30 | 565 | 572 | 556 | 568 | 159,800 |
2023/01/27 | 546 | 567 | 546 | 564 | 37,100 |
2023/01/26 | 552 | 553 | 544 | 549 | 41,200 |
2023/01/25 | 552 | 557 | 546 | 552 | 48,700 |
2023/01/24 | 551 | 558 | 545 | 556 | 31,400 |
2023/01/23 | 560 | 560 | 540 | 545 | 50,900 |
2023/01/20 | 528 | 565 | 528 | 555 | 100,400 |
2023/01/19 | 522 | 527 | 513 | 527 | 25,800 |
2023/01/18 | 504 | 522 | 503 | 522 | 32,400 |
2023/01/17 | 503 | 507 | 501 | 504 | 27,900 |
2023/01/16 | 507 | 507 | 501 | 505 | 52,600 |
2023/01/13 | 511 | 513 | 506 | 507 | 31,400 |
2023/01/12 | 518 | 518 | 503 | 514 | 38,400 |
2023/01/11 | 517 | 521 | 517 | 518 | 13,100 |
2023/01/10 | 522 | 526 | 517 | 517 | 15,300 |
2023/01/06 | 508 | 524 | 506 | 521 | 26,200 |
2023/01/05 | 519 | 524 | 506 | 507 | 29,500 |
2023/01/04 | 532 | 532 | 519 | 519 | 25,800 |