Ｓ＆Ｊ(5599)の株価時系列情報
Ｓ＆Ｊ(5599)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 |
|---|---|---|---|---|---|
| 2024/05/10 | 1,004 | 1,010 | 986 | 989 | 7,900 |
| 2024/05/09 | 1,015 | 1,020 | 995 | 1,009 | 6,500 |
| 2024/05/08 | 1,018 | 1,018 | 1,005 | 1,017 | 2,700 |
| 2024/05/07 | 1,011 | 1,024 | 1,004 | 1,018 | 7,400 |
| 2024/05/02 | 992 | 1,004 | 984 | 998 | 10,000 |
| 2024/05/01 | 989 | 1,005 | 987 | 1,001 | 4,300 |
| 2024/04/30 | 1,000 | 1,007 | 986 | 999 | 6,900 |
| 2024/04/26 | 997 | 1,011 | 984 | 995 | 20,300 |
| 2024/04/25 | 1,010 | 1,010 | 993 | 1,001 | 6,800 |
| 2024/04/24 | 1,006 | 1,028 | 1,005 | 1,019 | 8,900 |
| 2024/04/23 | 975 | 997 | 975 | 991 | 10,100 |
| 2024/04/22 | 968 | 982 | 952 | 975 | 11,000 |
| 2024/04/19 | 984 | 986 | 945 | 964 | 28,300 |
| 2024/04/18 | 966 | 998 | 961 | 983 | 13,300 |
| 2024/04/17 | 1,000 | 1,001 | 960 | 961 | 55,900 |
| 2024/04/16 | 1,010 | 1,019 | 991 | 1,006 | 30,300 |
| 2024/04/15 | 1,017 | 1,025 | 1,007 | 1,019 | 7,600 |
| 2024/04/12 | 1,036 | 1,039 | 1,013 | 1,028 | 23,200 |
| 2024/04/11 | 1,049 | 1,049 | 1,027 | 1,042 | 9,200 |
| 2024/04/10 | 1,050 | 1,082 | 1,039 | 1,050 | 39,400 |
| 2024/04/09 | 1,043 | 1,050 | 1,038 | 1,038 | 11,600 |
| 2024/04/08 | 1,041 | 1,043 | 1,022 | 1,043 | 13,600 |
| 2024/04/05 | 1,050 | 1,050 | 1,021 | 1,041 | 29,900 |
| 2024/04/04 | 1,083 | 1,098 | 1,060 | 1,061 | 19,400 |
| 2024/04/03 | 1,081 | 1,089 | 1,062 | 1,077 | 27,700 |
| 2024/04/02 | 1,110 | 1,110 | 1,073 | 1,080 | 30,100 |
| 2024/04/01 | 1,133 | 1,133 | 1,095 | 1,110 | 25,400 |
| 2024/03/29 | 1,110 | 1,142 | 1,110 | 1,128 | 26,000 |
| 2024/03/28 | 1,120 | 1,130 | 1,088 | 1,110 | 32,700 |
| 2024/03/27 | 1,163 | 1,163 | 1,121 | 1,121 | 50,300 |
| 2024/03/26 | 1,172 | 1,197 | 1,160 | 1,167 | 28,600 |
| 2024/03/25 | 1,167 | 1,185 | 1,160 | 1,168 | 12,600 |
| 2024/03/22 | 1,173 | 1,186 | 1,153 | 1,167 | 14,900 |
| 2024/03/21 | 1,211 | 1,211 | 1,169 | 1,169 | 33,000 |
| 2024/03/19 | 1,186 | 1,198 | 1,163 | 1,181 | 26,300 |
| 2024/03/18 | 1,154 | 1,184 | 1,150 | 1,184 | 24,300 |
| 2024/03/15 | 1,148 | 1,155 | 1,125 | 1,136 | 29,200 |
| 2024/03/14 | 1,168 | 1,175 | 1,135 | 1,154 | 62,300 |
| 2024/03/13 | 1,203 | 1,209 | 1,144 | 1,162 | 66,500 |
| 2024/03/12 | 1,201 | 1,214 | 1,170 | 1,200 | 37,200 |
| 2024/03/11 | 1,226 | 1,245 | 1,185 | 1,200 | 64,600 |
| 2024/03/08 | 1,300 | 1,328 | 1,257 | 1,260 | 93,400 |
| 2024/03/07 | 1,421 | 1,448 | 1,316 | 1,319 | 186,600 |
| 2024/03/06 | 1,355 | 1,462 | 1,341 | 1,450 | 275,700 |
| 2024/03/05 | 1,281 | 1,411 | 1,270 | 1,385 | 296,900 |
| 2024/03/04 | 1,275 | 1,318 | 1,249 | 1,300 | 111,400 |
| 2024/03/01 | 1,248 | 1,253 | 1,207 | 1,215 | 89,900 |
| 2024/02/29 | 1,350 | 1,350 | 1,246 | 1,249 | 173,800 |
| 2024/02/28 | 1,234 | 1,371 | 1,220 | 1,366 | 619,100 |
| 2024/02/27 | 1,162 | 1,285 | 1,157 | 1,189 | 283,200 |
| 2024/02/26 | 1,151 | 1,186 | 1,142 | 1,162 | 28,500 |
| 2024/02/22 | 1,166 | 1,188 | 1,124 | 1,151 | 40,900 |
| 2024/02/21 | 1,140 | 1,181 | 1,131 | 1,154 | 22,500 |
| 2024/02/20 | 1,180 | 1,180 | 1,138 | 1,142 | 24,800 |
| 2024/02/19 | 1,146 | 1,180 | 1,131 | 1,180 | 24,300 |
| 2024/02/16 | 1,085 | 1,134 | 1,067 | 1,134 | 38,000 |
| 2024/02/15 | 1,077 | 1,165 | 1,062 | 1,107 | 73,700 |
| 2024/02/14 | 1,155 | 1,155 | 1,051 | 1,137 | 54,000 |
| 2024/02/13 | 1,180 | 1,189 | 1,133 | 1,142 | 40,400 |
| 2024/02/09 | 1,165 | 1,202 | 1,159 | 1,196 | 19,600 |
| 2024/02/08 | 1,185 | 1,185 | 1,152 | 1,159 | 20,700 |
| 2024/02/07 | 1,224 | 1,224 | 1,191 | 1,191 | 13,600 |
| 2024/02/06 | 1,193 | 1,233 | 1,179 | 1,210 | 35,900 |
| 2024/02/05 | 1,204 | 1,207 | 1,172 | 1,187 | 10,600 |
| 2024/02/02 | 1,167 | 1,208 | 1,155 | 1,199 | 20,400 |
| 2024/02/01 | 1,156 | 1,174 | 1,143 | 1,174 | 20,800 |
| 2024/01/31 | 1,160 | 1,177 | 1,135 | 1,160 | 46,500 |
| 2024/01/30 | 1,166 | 1,187 | 1,134 | 1,175 | 54,000 |
| 2024/01/29 | 1,199 | 1,199 | 1,145 | 1,173 | 51,200 |
| 2024/01/26 | 1,202 | 1,220 | 1,190 | 1,192 | 39,800 |
| 2024/01/25 | 1,230 | 1,250 | 1,203 | 1,212 | 29,200 |
| 2024/01/24 | 1,235 | 1,250 | 1,206 | 1,224 | 32,500 |
| 2024/01/23 | 1,258 | 1,259 | 1,231 | 1,231 | 25,900 |
| 2024/01/22 | 1,220 | 1,265 | 1,211 | 1,265 | 41,000 |
| 2024/01/19 | 1,235 | 1,259 | 1,212 | 1,216 | 27,100 |
| 2024/01/18 | 1,257 | 1,283 | 1,225 | 1,235 | 42,800 |
| 2024/01/17 | 1,313 | 1,313 | 1,225 | 1,243 | 86,000 |
| 2024/01/16 | 1,310 | 1,350 | 1,275 | 1,310 | 164,600 |
| 2024/01/15 | 1,223 | 1,311 | 1,208 | 1,300 | 133,400 |
| 2024/01/12 | 1,224 | 1,238 | 1,201 | 1,214 | 37,400 |
| 2024/01/11 | 1,219 | 1,239 | 1,202 | 1,229 | 27,900 |
| 2024/01/10 | 1,215 | 1,222 | 1,180 | 1,196 | 65,700 |
| 2024/01/09 | 1,228 | 1,243 | 1,208 | 1,214 | 41,300 |
| 2024/01/05 | 1,278 | 1,278 | 1,215 | 1,228 | 41,800 |
| 2024/01/04 | 1,218 | 1,300 | 1,207 | 1,278 | 81,700 |
| 2023/12/29 | 1,257 | 1,263 | 1,214 | 1,217 | 91,200 |
| 2023/12/28 | 1,222 | 1,265 | 1,200 | 1,261 | 45,500 |
| 2023/12/27 | 1,305 | 1,306 | 1,220 | 1,222 | 92,800 |
| 2023/12/26 | 1,300 | 1,330 | 1,251 | 1,280 | 162,400 |
| 2023/12/25 | 1,161 | 1,333 | 1,160 | 1,320 | 162,200 |
| 2023/12/22 | 1,160 | 1,175 | 1,121 | 1,161 | 78,000 |
| 2023/12/21 | 1,266 | 1,266 | 1,151 | 1,187 | 100,100 |
| 2023/12/20 | 1,270 | 1,271 | 1,179 | 1,238 | 195,900 |
| 2023/12/19 | 1,077 | 1,307 | 1,077 | 1,220 | 473,100 |
| 2023/12/18 | 1,150 | 1,150 | 1,069 | 1,070 | 204,800 |
| 2023/12/15 | 1,289 | 1,316 | 1,178 | 1,192 | 995,200 |