サンエー化研(4234)の株価時系列情報
サンエー化研(4234)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 |
---|---|---|---|---|---|
2024/03/28 | 553 | 553 | 546 | 549 | 1,400 |
2024/03/27 | 556 | 565 | 552 | 559 | 4,700 |
2024/03/26 | 562 | 562 | 551 | 556 | 3,000 |
2024/03/25 | 555 | 555 | 553 | 555 | 2,500 |
2024/03/22 | 564 | 564 | 551 | 555 | 4,300 |
2024/03/21 | 545 | 561 | 543 | 559 | 25,700 |
2024/03/19 | 544 | 544 | 539 | 544 | 900 |
2024/03/18 | 544 | 545 | 538 | 545 | 3,700 |
2024/03/15 | 546 | 546 | 538 | 541 | 4,200 |
2024/03/14 | 540 | 546 | 535 | 546 | 4,800 |
2024/03/13 | 535 | 540 | 535 | 540 | 1,800 |
2024/03/12 | 534 | 534 | 531 | 534 | 1,700 |
2024/03/11 | 535 | 535 | 530 | 534 | 2,600 |
2024/03/08 | 527 | 533 | 527 | 532 | 3,400 |
2024/03/07 | 538 | 538 | 529 | 534 | 5,300 |
2024/03/06 | 536 | 538 | 536 | 538 | 1,700 |
2024/03/05 | 538 | 538 | 530 | 536 | 2,900 |
2024/03/04 | 539 | 539 | 530 | 538 | 5,000 |
2024/03/01 | 538 | 538 | 530 | 538 | 2,900 |
2024/02/29 | 536 | 538 | 529 | 538 | 4,700 |
2024/02/28 | 544 | 544 | 538 | 540 | 2,700 |
2024/02/27 | 541 | 544 | 539 | 544 | 2,300 |
2024/02/26 | 544 | 544 | 533 | 541 | 4,200 |
2024/02/22 | 534 | 541 | 534 | 541 | 5,600 |
2024/02/21 | 534 | 540 | 534 | 540 | 3,400 |
2024/02/20 | 534 | 539 | 520 | 533 | 8,200 |
2024/02/19 | 530 | 533 | 529 | 533 | 4,100 |
2024/02/16 | 526 | 535 | 524 | 533 | 5,000 |
2024/02/15 | 522 | 538 | 522 | 535 | 10,500 |
2024/02/14 | 544 | 545 | 542 | 545 | 2,300 |
2024/02/13 | 543 | 544 | 535 | 544 | 7,800 |
2024/02/09 | 541 | 549 | 537 | 541 | 4,600 |
2024/02/08 | 548 | 548 | 530 | 541 | 8,600 |
2024/02/07 | 555 | 555 | 545 | 550 | 2,900 |
2024/02/06 | 555 | 555 | 549 | 551 | 1,700 |
2024/02/05 | 557 | 557 | 550 | 555 | 2,100 |
2024/02/02 | 554 | 555 | 551 | 555 | 1,200 |
2024/02/01 | 555 | 555 | 547 | 552 | 7,500 |
2024/01/31 | 553 | 555 | 549 | 555 | 2,400 |
2024/01/30 | 553 | 554 | 540 | 550 | 5,900 |
2024/01/29 | 558 | 558 | 556 | 557 | 1,100 |
2024/01/26 | 555 | 558 | 551 | 558 | 1,500 |
2024/01/25 | 554 | 555 | 549 | 555 | 6,900 |
2024/01/24 | 554 | 555 | 550 | 555 | 3,500 |
2024/01/23 | 554 | 554 | 544 | 554 | 5,400 |
2024/01/22 | 551 | 553 | 545 | 549 | 9,700 |
2024/01/19 | 557 | 557 | 534 | 552 | 15,600 |
2024/01/18 | 549 | 556 | 544 | 556 | 17,600 |
2024/01/17 | 545 | 549 | 539 | 548 | 7,400 |
2024/01/16 | 545 | 545 | 530 | 542 | 7,100 |
2024/01/15 | 545 | 546 | 536 | 544 | 9,500 |
2024/01/12 | 543 | 545 | 537 | 545 | 12,000 |
2024/01/11 | 531 | 542 | 531 | 542 | 6,200 |
2024/01/10 | 535 | 535 | 527 | 534 | 4,000 |
2024/01/09 | 526 | 532 | 526 | 531 | 17,700 |
2024/01/05 | 530 | 530 | 524 | 530 | 3,500 |
2024/01/04 | 523 | 530 | 520 | 530 | 5,300 |
2023/12/29 | 524 | 524 | 517 | 522 | 3,400 |
2023/12/28 | 524 | 526 | 514 | 514 | 4,400 |
2023/12/27 | 528 | 528 | 520 | 524 | 2,400 |
2023/12/26 | 526 | 528 | 522 | 528 | 1,600 |
2023/12/25 | 530 | 530 | 521 | 526 | 9,200 |
2023/12/22 | 528 | 528 | 518 | 528 | 4,300 |
2023/12/21 | 522 | 528 | 522 | 528 | 4,500 |
2023/12/20 | 517 | 525 | 517 | 525 | 1,600 |
2023/12/19 | 528 | 528 | 508 | 517 | 8,700 |
2023/12/18 | 530 | 533 | 520 | 528 | 4,900 |
2023/12/15 | 529 | 540 | 521 | 530 | 9,300 |
2023/12/14 | 530 | 530 | 520 | 530 | 7,100 |
2023/12/13 | 537 | 537 | 522 | 532 | 3,700 |
2023/12/12 | 537 | 538 | 531 | 531 | 2,400 |
2023/12/11 | 538 | 538 | 530 | 537 | 3,600 |
2023/12/08 | 538 | 538 | 533 | 533 | 1,600 |
2023/12/07 | 535 | 535 | 533 | 535 | 1,000 |
2023/12/06 | 537 | 537 | 534 | 535 | 1,700 |
2023/12/05 | 533 | 540 | 533 | 535 | 6,700 |
2023/12/04 | 537 | 541 | 537 | 539 | 4,700 |
2023/12/01 | 539 | 541 | 532 | 537 | 3,400 |
2023/11/30 | 538 | 540 | 538 | 539 | 3,200 |
2023/11/29 | 542 | 542 | 538 | 538 | 1,000 |
2023/11/28 | 541 | 542 | 536 | 542 | 11,400 |
2023/11/27 | 540 | 541 | 536 | 541 | 2,700 |
2023/11/24 | 542 | 542 | 535 | 536 | 4,600 |
2023/11/22 | 540 | 542 | 539 | 541 | 1,800 |
2023/11/21 | 541 | 541 | 537 | 541 | 2,300 |
2023/11/20 | 535 | 540 | 532 | 539 | 7,800 |
2023/11/17 | 533 | 534 | 528 | 534 | 2,100 |
2023/11/16 | 534 | 535 | 532 | 532 | 2,000 |
2023/11/15 | 535 | 535 | 526 | 534 | 4,600 |
2023/11/14 | 535 | 535 | 531 | 535 | 3,200 |
2023/11/13 | 535 | 535 | 529 | 531 | 5,600 |
2023/11/10 | 532 | 532 | 526 | 530 | 5,200 |
2023/11/09 | 530 | 533 | 527 | 532 | 4,800 |
2023/11/08 | 534 | 538 | 526 | 529 | 5,200 |
2023/11/07 | 534 | 537 | 526 | 531 | 13,500 |
2023/11/06 | 532 | 534 | 530 | 534 | 6,300 |
2023/11/02 | 532 | 532 | 527 | 532 | 6,600 |
2023/11/01 | 529 | 532 | 525 | 532 | 5,400 |
2023/10/31 | 528 | 531 | 517 | 529 | 5,000 |
2023/10/30 | 528 | 528 | 518 | 528 | 500 |
2023/10/27 | 529 | 530 | 524 | 529 | 1,600 |
2023/10/26 | 527 | 530 | 523 | 526 | 2,500 |
2023/10/25 | 532 | 534 | 525 | 527 | 7,200 |
2023/10/24 | 528 | 529 | 518 | 529 | 3,800 |
2023/10/23 | 529 | 529 | 522 | 524 | 2,900 |
2023/10/20 | 531 | 532 | 523 | 529 | 6,200 |
2023/10/19 | 533 | 533 | 521 | 524 | 1,400 |
2023/10/18 | 530 | 533 | 528 | 533 | 3,700 |
2023/10/17 | 533 | 533 | 521 | 531 | 7,400 |
2023/10/16 | 532 | 532 | 519 | 524 | 6,400 |
2023/10/13 | 538 | 538 | 522 | 522 | 11,300 |
2023/10/12 | 515 | 528 | 515 | 528 | 6,600 |
2023/10/11 | 509 | 514 | 508 | 514 | 1,900 |
2023/10/10 | 508 | 512 | 505 | 505 | 4,500 |
2023/10/06 | 504 | 512 | 501 | 512 | 2,400 |
2023/10/05 | 502 | 502 | 485 | 499 | 5,900 |
2023/10/04 | 512 | 512 | 490 | 496 | 5,800 |
2023/10/03 | 517 | 520 | 507 | 513 | 5,600 |
2023/10/02 | 524 | 528 | 516 | 516 | 9,600 |
2023/09/29 | 542 | 544 | 521 | 542 | 16,900 |
2023/09/28 | 528 | 538 | 528 | 536 | 900 |
2023/09/27 | 536 | 536 | 531 | 536 | 3,300 |
2023/09/26 | 537 | 537 | 529 | 536 | 8,500 |
2023/09/25 | 538 | 538 | 534 | 537 | 3,800 |
2023/09/22 | 532 | 536 | 529 | 536 | 4,000 |
2023/09/21 | 534 | 537 | 528 | 537 | 2,400 |
2023/09/20 | 535 | 538 | 528 | 531 | 2,000 |
2023/09/19 | 535 | 535 | 530 | 535 | 1,600 |
2023/09/15 | 533 | 535 | 514 | 535 | 13,100 |
2023/09/14 | 537 | 539 | 530 | 539 | 11,000 |
2023/09/13 | 532 | 536 | 532 | 536 | 4,000 |
2023/09/12 | 530 | 535 | 530 | 532 | 5,900 |
2023/09/11 | 528 | 533 | 528 | 529 | 4,000 |
2023/09/08 | 535 | 535 | 531 | 534 | 1,700 |
2023/09/07 | 529 | 536 | 529 | 535 | 3,400 |
2023/09/06 | 533 | 535 | 528 | 535 | 5,200 |
2023/09/05 | 526 | 534 | 526 | 533 | 7,000 |
2023/09/04 | 533 | 534 | 525 | 531 | 9,200 |
2023/09/01 | 533 | 534 | 530 | 533 | 3,600 |
2023/08/31 | 533 | 533 | 527 | 533 | 3,300 |
2023/08/30 | 534 | 534 | 525 | 533 | 3,600 |
2023/08/29 | 531 | 531 | 516 | 530 | 10,700 |
2023/08/28 | 535 | 535 | 531 | 531 | 5,100 |
2023/08/25 | 534 | 535 | 529 | 533 | 7,400 |
2023/08/24 | 525 | 534 | 524 | 534 | 12,500 |
2023/08/23 | 520 | 524 | 516 | 524 | 4,600 |
2023/08/22 | 517 | 519 | 513 | 518 | 2,700 |
2023/08/21 | 510 | 520 | 510 | 519 | 16,100 |
2023/08/18 | 512 | 514 | 510 | 510 | 1,800 |
2023/08/17 | 519 | 520 | 511 | 512 | 4,000 |
2023/08/16 | 516 | 518 | 499 | 515 | 15,200 |
2023/08/15 | 522 | 525 | 505 | 516 | 13,700 |
2023/08/14 | 508 | 522 | 489 | 522 | 33,600 |
2023/08/10 | 510 | 510 | 500 | 500 | 5,700 |
2023/08/09 | 490 | 513 | 490 | 513 | 23,200 |
2023/08/08 | 485 | 489 | 485 | 489 | 1,700 |
2023/08/07 | 485 | 485 | 483 | 485 | 1,400 |
2023/08/04 | 479 | 491 | 479 | 487 | 45,300 |
2023/08/03 | 482 | 482 | 478 | 479 | 8,200 |
2023/08/02 | 484 | 484 | 482 | 482 | 2,200 |
2023/08/01 | 483 | 483 | 482 | 483 | 1,100 |
2023/07/31 | 483 | 486 | 482 | 482 | 3,400 |
2023/07/28 | 479 | 481 | 474 | 480 | 10,500 |
2023/07/27 | 475 | 483 | 475 | 478 | 30,700 |
2023/07/26 | 482 | 483 | 481 | 483 | 2,800 |
2023/07/25 | 484 | 489 | 483 | 486 | 22,300 |
2023/07/24 | 497 | 498 | 485 | 492 | 14,300 |
2023/07/21 | 496 | 499 | 493 | 496 | 5,200 |
2023/07/20 | 494 | 496 | 492 | 494 | 3,700 |
2023/07/19 | 491 | 491 | 485 | 490 | 3,200 |
2023/07/18 | 482 | 492 | 478 | 492 | 11,700 |
2023/07/14 | 488 | 488 | 472 | 477 | 21,400 |
2023/07/13 | 492 | 492 | 487 | 492 | 3,800 |
2023/07/12 | 493 | 494 | 490 | 491 | 2,300 |
2023/07/11 | 492 | 492 | 489 | 490 | 1,100 |
2023/07/10 | 492 | 492 | 488 | 488 | 1,700 |
2023/07/07 | 486 | 489 | 486 | 489 | 1,200 |
2023/07/06 | 490 | 490 | 486 | 486 | 500 |
2023/07/05 | 491 | 491 | 486 | 486 | 1,400 |
2023/07/04 | 482 | 492 | 480 | 492 | 17,800 |
2023/07/03 | 487 | 489 | 482 | 482 | 26,400 |
2023/06/30 | 493 | 493 | 485 | 486 | 7,500 |
2023/06/29 | 489 | 492 | 488 | 492 | 6,800 |
2023/06/28 | 487 | 489 | 487 | 488 | 3,000 |
2023/06/27 | 485 | 487 | 484 | 486 | 2,800 |
2023/06/26 | 488 | 488 | 484 | 486 | 900 |
2023/06/23 | 486 | 488 | 486 | 486 | 4,500 |
2023/06/22 | 486 | 486 | 483 | 486 | 4,800 |
2023/06/21 | 479 | 486 | 479 | 486 | 7,300 |
2023/06/20 | 477 | 479 | 476 | 479 | 1,700 |
2023/06/19 | 475 | 477 | 475 | 477 | 2,300 |
2023/06/16 | 477 | 477 | 471 | 475 | 4,700 |
2023/06/15 | 480 | 480 | 476 | 477 | 4,600 |
2023/06/14 | 478 | 480 | 477 | 480 | 2,800 |
2023/06/13 | 472 | 479 | 472 | 476 | 2,400 |
2023/06/12 | 475 | 475 | 468 | 470 | 2,500 |
2023/06/09 | 469 | 476 | 466 | 472 | 6,400 |
2023/06/08 | 465 | 472 | 465 | 467 | 11,600 |
2023/06/07 | 471 | 472 | 470 | 470 | 1,800 |
2023/06/06 | 469 | 479 | 469 | 474 | 7,100 |