3996 サインポスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	384	384	371	376	78,700	376
2023-12-28	370	383	366	383	57,200	383
2023-12-27	358	375	358	375	166,800	375
2023-12-26	351	362	351	354	96,100	354
2023-12-25	361	364	353	355	91,400	355
2023-12-22	360	368	358	364	57,300	364
2023-12-21	366	369	360	362	86,300	362
2023-12-20	373	385	370	371	82,500	371
2023-12-19	356	376	352	373	177,100	373
2023-12-18	365	367	343	356	240,400	356
2023-12-15	380	382	371	371	106,700	371
2023-12-14	390	393	380	383	92,600	383
2023-12-13	392	396	387	392	132,400	392
2023-12-12	408	410	389	390	222,300	390
2023-12-11	409	416	406	410	76,400	410
2023-12-08	416	420	405	405	96,800	405
2023-12-07	425	425	416	417	90,100	417
2023-12-06	426	434	425	425	59,800	425
2023-12-05	437	438	426	427	63,000	427
2023-12-04	435	440	434	440	24,700	440
2023-12-01	450	450	438	438	59,400	438
2023-11-30	456	457	448	453	37,400	453
2023-11-29	453	461	451	459	64,500	459
2023-11-28	450	453	445	453	30,400	453
2023-11-27	450	454	447	451	32,800	451
2023-11-24	442	450	442	446	24,800	446
2023-11-22	451	451	442	443	26,500	443
2023-11-21	445	454	445	451	31,000	451
2023-11-20	433	453	433	448	63,500	448
2023-11-17	440	445	435	437	51,200	437
2023-11-16	446	449	441	443	35,800	443
2023-11-15	442	451	442	449	40,200	449
2023-11-14	445	445	438	443	39,700	443
2023-11-13	451	451	438	444	53,100	444
2023-11-10	455	458	447	454	91,900	454
2023-11-09	464	468	458	462	65,000	462
2023-11-08	476	490	463	466	104,200	466
2023-11-07	484	497	477	477	208,600	477
2023-11-06	482	486	476	483	84,200	483
2023-11-02	452	475	451	474	152,200	474
2023-11-01	422	460	422	458	470,400	458
2023-10-31	429	429	407	419	181,900	419
2023-10-30	447	448	425	425	188,600	425
2023-10-27	456	464	452	454	67,400	454
2023-10-26	470	471	457	458	88,100	458
2023-10-25	495	495	470	470	68,200	470
2023-10-24	473	492	467	488	103,300	488
2023-10-23	484	496	474	474	116,400	474
2023-10-20	470	488	466	488	103,600	488
2023-10-19	479	487	463	477	85,000	477
2023-10-18	462	480	460	480	114,600	480
2023-10-17	458	482	458	466	174,500	466
2023-10-16	455	471	446	456	395,400	456
2023-10-13	440	440	423	424	143,300	424
2023-10-12	451	451	437	443	62,600	443
2023-10-11	455	460	450	450	32,200	450
2023-10-10	463	466	454	458	42,500	458
2023-10-06	461	468	458	458	32,400	458
2023-10-05	453	465	452	465	56,700	465
2023-10-04	453	465	450	450	97,400	450
2023-10-03	481	482	466	466	71,100	466
2023-10-02	497	501	482	482	86,000	482
2023-09-29	498	507	492	494	95,300	494
2023-09-28	492	497	486	496	81,800	496
2023-09-27	475	488	474	488	56,100	488
2023-09-26	492	492	478	478	59,700	478
2023-09-25	484	493	482	489	70,500	489
2023-09-22	465	500	461	483	210,100	483
2023-09-21	474	481	468	468	70,700	468
2023-09-20	486	494	473	476	119,400	476
2023-09-19	475	483	466	483	218,600	483
2023-09-15	454	475	451	470	456,700	470
2023-09-14	445	446	437	439	29,200	439
2023-09-13	436	445	436	445	38,100	445
2023-09-12	432	443	432	436	27,700	436
2023-09-11	445	445	431	433	40,600	433
2023-09-08	445	446	440	440	28,800	440
2023-09-07	452	452	445	449	28,400	449
2023-09-06	448	454	445	452	28,200	452
2023-09-05	440	448	438	448	45,800	448
2023-09-04	443	446	439	441	33,000	441
2023-09-01	443	444	437	443	20,800	443
2023-08-31	445	452	444	445	27,200	445
2023-08-30	453	454	446	446	33,100	446
2023-08-29	435	450	435	450	52,200	450
2023-08-28	446	448	434	438	36,300	438
2023-08-25	440	452	436	444	64,500	444
2023-08-24	441	448	440	443	45,800	443
2023-08-23	437	442	435	437	56,100	437
2023-08-22	433	442	432	436	77,000	436
2023-08-21	427	435	424	431	57,500	431
2023-08-18	421	430	417	424	39,800	424
2023-08-17	431	431	417	423	92,300	423
2023-08-16	437	437	431	431	37,700	431
2023-08-15	442	442	433	437	71,100	437
2023-08-14	457	459	442	445	109,700	445
2023-08-10	455	466	453	464	63,200	464
2023-08-09	453	459	451	459	38,200	459
2023-08-08	456	456	449	449	29,800	449
2023-08-07	443	455	442	455	32,700	455
2023-08-04	444	453	438	447	137,900	447
2023-08-03	457	460	445	445	95,400	445
2023-08-02	464	466	463	463	31,500	463
2023-08-01	460	472	460	467	40,900	467
2023-07-31	462	465	461	464	46,700	464
2023-07-28	468	468	454	460	194,200	460
2023-07-27	468	471	465	471	36,700	471
2023-07-26	471	474	462	469	93,700	469
2023-07-25	465	466	458	463	96,500	463
2023-07-24	471	472	463	465	71,900	465
2023-07-21	469	477	464	470	115,100	470
2023-07-20	487	487	468	469	174,500	469
2023-07-19	483	493	481	491	70,600	491
2023-07-18	507	508	477	478	366,700	478
2023-07-14	535	540	521	530	97,300	530
2023-07-13	525	532	516	525	107,100	525
2023-07-12	544	549	522	522	157,200	522
2023-07-11	537	551	533	549	131,200	549
2023-07-10	551	555	535	537	163,400	537
2023-07-07	524	549	524	545	376,200	545
2023-07-06	517	526	510	522	99,100	522
2023-07-05	516	516	510	514	29,100	514
2023-07-04	510	516	507	516	72,900	516
2023-07-03	520	520	509	510	43,400	510
2023-06-30	518	518	507	514	38,700	514
2023-06-29	511	518	511	517	38,000	517
2023-06-28	508	514	507	514	35,900	514
2023-06-27	506	511	502	508	71,400	508
2023-06-26	519	519	506	507	50,400	507
2023-06-23	518	526	508	518	58,700	518
2023-06-22	510	524	509	516	77,800	516
2023-06-21	521	522	509	512	76,100	512
2023-06-20	519	527	515	520	61,400	520
2023-06-19	517	528	512	523	111,500	523
2023-06-16	505	519	504	519	103,900	519
2023-06-15	515	515	500	500	70,600	500
2023-06-14	515	519	506	519	72,200	519
2023-06-13	511	513	505	505	58,100	505
2023-06-12	503	512	500	509	75,400	509
2023-06-09	515	515	498	503	82,700	503
2023-06-08	522	523	505	505	104,100	505
2023-06-07	533	543	515	528	147,000	528
2023-06-06	502	531	499	523	133,000	523
2023-06-05	499	505	496	499	81,800	499
2023-06-02	496	499	490	492	43,800	492
2023-06-01	496	496	489	490	43,000	490
2023-05-31	496	503	489	495	60,500	495
2023-05-30	496	503	480	499	114,500	499
2023-05-29	495	505	495	497	73,500	497
2023-05-26	514	514	493	495	125,800	495
2023-05-25	522	522	507	509	84,900	509
2023-05-24	523	532	518	525	53,500	525
2023-05-23	536	540	521	529	69,900	529
2023-05-22	525	541	525	540	47,300	540
2023-05-19	531	539	522	523	70,100	523
2023-05-18	550	550	525	529	101,600	529
2023-05-17	555	562	536	545	92,300	545
2023-05-16	574	574	551	556	56,600	556
2023-05-15	571	572	556	572	85,900	572
2023-05-12	570	572	556	563	88,800	563
2023-05-11	593	595	573	576	122,400	576
2023-05-10	595	612	586	593	211,500	593
2023-05-09	563	620	562	605	561,500	605
2023-05-08	535	569	535	563	187,000	563
2023-05-02	524	533	518	529	42,200	529
2023-05-01	525	540	524	525	54,800	525
2023-04-28	525	531	516	525	52,100	525
2023-04-27	523	535	519	524	130,400	524
2023-04-26	521	522	511	514	52,200	514
2023-04-25	526	533	522	524	61,900	524
2023-04-24	526	531	523	523	52,000	523
2023-04-21	538	538	517	523	116,100	523
2023-04-20	539	555	533	536	116,600	536
2023-04-19	551	558	535	539	82,200	539
2023-04-18	550	590	550	558	218,000	558
2023-04-17	550	555	533	542	228,200	542
2023-04-14	612	620	591	600	197,400	600
2023-04-13	586	606	579	604	136,100	604
2023-04-12	586	593	578	586	55,000	586
2023-04-11	581	585	568	584	50,600	584
2023-04-10	559	577	553	575	48,500	575
2023-04-07	570	570	548	551	45,000	551
2023-04-06	560	569	558	566	25,300	566
2023-04-05	578	579	561	562	43,600	562
2023-04-04	582	583	565	578	53,900	578
2023-04-03	590	595	575	581	58,300	581
2023-03-31	596	596	575	584	60,500	584
2023-03-30	567	595	567	586	92,900	586
2023-03-29	563	571	558	568	57,300	568
2023-03-28	565	580	562	568	44,500	568
2023-03-27	561	564	553	563	22,400	563
2023-03-24	565	567	550	564	38,900	564
2023-03-23	540	562	527	560	55,700	560
2023-03-22	530	555	530	543	46,200	543
2023-03-20	533	535	520	520	30,500	520
2023-03-17	516	536	516	533	38,000	533
2023-03-16	509	517	504	513	74,100	513
2023-03-15	528	533	521	522	40,900	522
2023-03-14	538	538	521	525	45,800	525
2023-03-13	553	560	538	542	53,000	542
2023-03-10	560	563	555	556	55,000	556
2023-03-09	576	576	565	570	34,400	570
2023-03-08	557	576	546	571	69,200	571
2023-03-07	556	563	551	558	66,700	558
2023-03-06	551	557	541	556	56,600	556
2023-03-03	528	546	525	546	88,200	546
2023-03-02	536	541	522	523	86,700	523
2023-03-01	566	566	532	534	212,600	534
2023-02-28	562	579	554	566	140,800	566
2023-02-27	564	565	555	561	76,000	561
2023-02-24	569	572	557	564	45,200	564
2023-02-22	575	578	562	562	40,300	562
2023-02-21	582	586	577	580	23,800	580
2023-02-20	588	588	581	582	18,700	582
2023-02-17	590	593	587	588	14,200	588
2023-02-16	580	597	580	594	24,000	594
2023-02-15	598	598	577	579	30,200	579
2023-02-14	588	596	586	590	29,900	590
2023-02-13	573	583	571	581	30,400	581
2023-02-10	582	582	570	570	58,800	570
2023-02-09	583	592	579	587	28,200	587
2023-02-08	590	594	583	583	25,300	583
2023-02-07	599	599	584	587	68,200	587
2023-02-06	603	605	599	599	13,600	599
2023-02-03	603	604	596	603	10,400	603
2023-02-02	607	615	603	603	16,000	603
2023-02-01	600	611	600	607	19,500	607
2023-01-31	609	609	593	602	34,800	602
2023-01-30	604	622	598	603	85,800	603
2023-01-27	605	611	602	603	17,000	603
2023-01-26	606	609	602	608	15,900	608
2023-01-25	609	612	601	605	28,600	605
2023-01-24	600	620	596	609	60,100	609
2023-01-23	588	600	588	590	41,100	590
2023-01-20	567	588	562	584	60,200	584
2023-01-19	579	583	567	568	88,100	568
2023-01-18	563	587	563	586	85,500	586
2023-01-17	578	584	560	565	82,800	565
2023-01-16	596	600	575	575	175,600	575
2023-01-13	642	646	629	635	61,600	635
2023-01-12	647	650	641	642	21,400	642
2023-01-11	640	648	638	645	31,600	645
2023-01-10	635	643	628	632	38,500	632
2023-01-06	615	628	614	628	23,000	628
2023-01-05	623	630	618	624	24,700	624
2023-01-04	651	651	621	621	34,600	621

分割・併合履歴： [2018-02-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31