3996 サインポスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 690 | 715 | 686 | 705 | 339,900 | 705 |
| 2024-05-01 | 670 | 694 | 667 | 686 | 178,700 | 686 |
| 2024-04-30 | 646 | 682 | 646 | 678 | 195,800 | 678 |
| 2024-04-26 | 640 | 660 | 640 | 649 | 219,000 | 649 |
| 2024-04-25 | 660 | 663 | 641 | 641 | 217,100 | 641 |
| 2024-04-24 | 657 | 702 | 655 | 677 | 336,600 | 677 |
| 2024-04-23 | 668 | 695 | 650 | 657 | 360,200 | 657 |
| 2024-04-22 | 673 | 678 | 637 | 645 | 428,000 | 645 |
| 2024-04-19 | 706 | 709 | 657 | 668 | 654,700 | 668 |
| 2024-04-18 | 712 | 748 | 710 | 712 | 308,100 | 712 |
| 2024-04-17 | 777 | 792 | 718 | 726 | 582,900 | 726 |
| 2024-04-16 | 827 | 844 | 756 | 777 | 775,400 | 777 |
| 2024-04-15 | 741 | 875 | 735 | 835 | 1,530,900 | 835 |
| 2024-04-12 | 810 | 812 | 781 | 786 | 391,800 | 786 |
| 2024-04-11 | 761 | 806 | 757 | 803 | 491,800 | 803 |
| 2024-04-10 | 800 | 806 | 763 | 768 | 555,900 | 768 |
| 2024-04-09 | 759 | 825 | 744 | 797 | 1,318,700 | 797 |
| 2024-04-08 | 721 | 754 | 713 | 738 | 554,300 | 738 |
| 2024-04-05 | 710 | 744 | 703 | 707 | 257,900 | 707 |
| 2024-04-04 | 730 | 740 | 703 | 716 | 291,500 | 716 |
| 2024-04-03 | 695 | 748 | 682 | 722 | 662,900 | 722 |
| 2024-04-02 | 729 | 749 | 702 | 725 | 1,390,600 | 725 |
| 2024-04-01 | 700 | 704 | 685 | 688 | 151,100 | 688 |
| 2024-03-29 | 682 | 696 | 672 | 685 | 179,800 | 685 |
| 2024-03-28 | 659 | 698 | 656 | 682 | 302,100 | 682 |
| 2024-03-27 | 642 | 656 | 638 | 650 | 94,300 | 650 |
| 2024-03-26 | 638 | 648 | 635 | 642 | 76,500 | 642 |
| 2024-03-25 | 647 | 657 | 632 | 647 | 167,000 | 647 |
| 2024-03-22 | 670 | 688 | 646 | 667 | 327,400 | 667 |
| 2024-03-21 | 667 | 681 | 653 | 656 | 220,800 | 656 |
| 2024-03-19 | 635 | 655 | 610 | 650 | 198,100 | 650 |
| 2024-03-18 | 638 | 639 | 607 | 630 | 277,000 | 630 |
| 2024-03-15 | 620 | 659 | 606 | 651 | 400,000 | 651 |
| 2024-03-14 | 635 | 643 | 610 | 615 | 120,200 | 615 |
| 2024-03-13 | 649 | 649 | 625 | 636 | 107,600 | 636 |
| 2024-03-12 | 590 | 636 | 587 | 631 | 130,600 | 631 |
| 2024-03-11 | 618 | 628 | 596 | 604 | 160,200 | 604 |
| 2024-03-08 | 617 | 653 | 617 | 630 | 412,800 | 630 |
| 2024-03-07 | 626 | 633 | 611 | 617 | 144,900 | 617 |
| 2024-03-06 | 592 | 635 | 585 | 628 | 196,400 | 628 |
| 2024-03-05 | 572 | 605 | 558 | 596 | 233,600 | 596 |
| 2024-03-04 | 561 | 573 | 554 | 569 | 91,900 | 569 |
| 2024-03-01 | 576 | 578 | 552 | 560 | 120,900 | 560 |
| 2024-02-29 | 581 | 589 | 571 | 578 | 98,400 | 578 |
| 2024-02-28 | 598 | 606 | 576 | 581 | 182,600 | 581 |
| 2024-02-27 | 603 | 615 | 595 | 603 | 165,100 | 603 |
| 2024-02-26 | 577 | 630 | 570 | 606 | 491,100 | 606 |
| 2024-02-22 | 555 | 585 | 551 | 570 | 137,000 | 570 |
| 2024-02-21 | 558 | 567 | 545 | 553 | 117,300 | 553 |
| 2024-02-20 | 581 | 590 | 562 | 564 | 249,600 | 564 |
| 2024-02-19 | 524 | 586 | 516 | 581 | 383,200 | 581 |
| 2024-02-16 | 505 | 534 | 503 | 523 | 145,900 | 523 |
| 2024-02-15 | 505 | 511 | 495 | 500 | 82,800 | 500 |
| 2024-02-14 | 502 | 513 | 500 | 505 | 85,200 | 505 |
| 2024-02-13 | 493 | 512 | 489 | 512 | 107,100 | 512 |
| 2024-02-09 | 497 | 503 | 488 | 489 | 100,700 | 489 |
| 2024-02-08 | 515 | 518 | 490 | 493 | 134,100 | 493 |
| 2024-02-07 | 522 | 527 | 502 | 512 | 170,600 | 512 |
| 2024-02-06 | 518 | 536 | 509 | 521 | 257,200 | 521 |
| 2024-02-05 | 488 | 524 | 483 | 515 | 408,500 | 515 |
| 2024-02-02 | 485 | 494 | 476 | 480 | 184,000 | 480 |
| 2024-02-01 | 502 | 505 | 489 | 492 | 205,800 | 492 |
| 2024-01-31 | 505 | 516 | 497 | 512 | 223,100 | 512 |
| 2024-01-30 | 531 | 533 | 508 | 508 | 309,600 | 508 |
| 2024-01-29 | 532 | 542 | 511 | 531 | 461,800 | 531 |
| 2024-01-26 | 554 | 563 | 529 | 532 | 293,600 | 532 |
| 2024-01-25 | 545 | 567 | 540 | 559 | 395,200 | 559 |
| 2024-01-24 | 576 | 587 | 544 | 549 | 770,600 | 549 |
| 2024-01-23 | 529 | 593 | 518 | 576 | 1,695,400 | 576 |
| 2024-01-22 | 487 | 529 | 477 | 529 | 597,300 | 529 |
| 2024-01-19 | 482 | 505 | 476 | 483 | 373,700 | 483 |
| 2024-01-18 | 460 | 508 | 460 | 487 | 647,900 | 487 |
| 2024-01-17 | 459 | 476 | 453 | 463 | 391,900 | 463 |
| 2024-01-16 | 496 | 498 | 442 | 467 | 1,688,200 | 467 |
| 2024-01-15 | 448 | 450 | 436 | 450 | 370,400 | 450 |
| 2024-01-12 | 379 | 379 | 367 | 370 | 96,700 | 370 |
| 2024-01-11 | 382 | 384 | 378 | 380 | 50,800 | 380 |
| 2024-01-10 | 379 | 382 | 378 | 380 | 43,700 | 380 |
| 2024-01-09 | 380 | 385 | 376 | 381 | 63,900 | 381 |
| 2024-01-05 | 382 | 383 | 375 | 378 | 34,600 | 378 |
| 2024-01-04 | 374 | 387 | 369 | 385 | 55,200 | 385 |
分割・併合履歴 ： [2018-02-26]1株→4株
