4892 (株)サイフューズ 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 | 697 | 714 | 697 | 706 | 12,500 | 706 |
| 2024-05-01 | 705 | 707 | 696 | 700 | 15,500 | 700 |
| 2024-04-30 | 707 | 714 | 695 | 706 | 21,900 | 706 |
| 2024-04-26 | 695 | 732 | 691 | 705 | 127,900 | 705 |
| 2024-04-25 | 704 | 707 | 697 | 697 | 9,400 | 697 |
| 2024-04-24 | 703 | 712 | 701 | 701 | 15,500 | 701 |
| 2024-04-23 | 707 | 710 | 700 | 702 | 10,600 | 702 |
| 2024-04-22 | 690 | 704 | 690 | 703 | 17,600 | 703 |
| 2024-04-19 | 695 | 695 | 673 | 684 | 38,300 | 684 |
| 2024-04-18 | 691 | 706 | 690 | 698 | 20,000 | 698 |
| 2024-04-17 | 694 | 698 | 682 | 690 | 36,600 | 690 |
| 2024-04-16 | 702 | 703 | 695 | 696 | 25,500 | 696 |
| 2024-04-15 | 705 | 709 | 697 | 703 | 25,600 | 703 |
| 2024-04-12 | 705 | 718 | 704 | 707 | 17,800 | 707 |
| 2024-04-11 | 710 | 711 | 701 | 704 | 38,100 | 704 |
| 2024-04-10 | 715 | 733 | 713 | 714 | 45,400 | 714 |
| 2024-04-09 | 727 | 732 | 717 | 717 | 19,400 | 717 |
| 2024-04-08 | 742 | 742 | 713 | 727 | 85,200 | 727 |
| 2024-04-05 | 705 | 754 | 705 | 727 | 241,600 | 727 |
| 2024-04-04 | 701 | 701 | 688 | 693 | 37,300 | 693 |
| 2024-04-03 | 694 | 709 | 688 | 703 | 37,600 | 703 |
| 2024-04-02 | 716 | 716 | 698 | 699 | 76,600 | 699 |
| 2024-04-01 | 730 | 730 | 716 | 717 | 40,200 | 717 |
| 2024-03-29 | 724 | 740 | 724 | 729 | 19,900 | 729 |
| 2024-03-28 | 734 | 748 | 725 | 725 | 36,400 | 725 |
| 2024-03-27 | 727 | 739 | 725 | 734 | 37,000 | 734 |
| 2024-03-26 | 739 | 740 | 723 | 728 | 26,700 | 728 |
| 2024-03-25 | 752 | 752 | 734 | 734 | 33,900 | 734 |
| 2024-03-22 | 752 | 758 | 736 | 751 | 54,800 | 751 |
| 2024-03-21 | 755 | 766 | 746 | 751 | 56,400 | 751 |
| 2024-03-19 | 738 | 760 | 730 | 755 | 61,600 | 755 |
| 2024-03-18 | 716 | 748 | 716 | 741 | 64,500 | 741 |
| 2024-03-15 | 717 | 722 | 709 | 709 | 40,000 | 709 |
| 2024-03-14 | 720 | 730 | 713 | 726 | 50,500 | 726 |
| 2024-03-13 | 740 | 745 | 721 | 722 | 61,300 | 722 |
| 2024-03-12 | 739 | 752 | 728 | 741 | 85,800 | 741 |
| 2024-03-11 | 746 | 767 | 730 | 739 | 125,900 | 739 |
| 2024-03-08 | 755 | 786 | 752 | 768 | 140,100 | 768 |
| 2024-03-07 | 788 | 795 | 756 | 761 | 375,400 | 761 |
| 2024-03-06 | 789 | 820 | 775 | 801 | 276,600 | 801 |
| 2024-03-05 | 780 | 844 | 766 | 802 | 1,006,700 | 802 |
| 2024-03-04 | 868 | 869 | 781 | 790 | 1,501,600 | 790 |
| 2024-03-01 | 701 | 853 | 686 | 853 | 3,535,400 | 853 |
| 2024-02-29 | 712 | 720 | 697 | 703 | 44,000 | 703 |
| 2024-02-28 | 709 | 745 | 709 | 713 | 84,500 | 713 |
| 2024-02-27 | 691 | 709 | 681 | 705 | 84,400 | 705 |
| 2024-02-26 | 690 | 704 | 681 | 691 | 47,400 | 691 |
| 2024-02-22 | 702 | 702 | 689 | 694 | 49,200 | 694 |
| 2024-02-21 | 714 | 714 | 699 | 704 | 33,600 | 704 |
| 2024-02-20 | 718 | 728 | 713 | 720 | 34,900 | 720 |
| 2024-02-19 | 707 | 731 | 699 | 718 | 73,700 | 718 |
| 2024-02-16 | 650 | 705 | 647 | 687 | 116,200 | 687 |
| 2024-02-15 | 680 | 693 | 650 | 658 | 280,600 | 658 |
| 2024-02-14 | 720 | 728 | 712 | 722 | 43,600 | 722 |
| 2024-02-13 | 711 | 730 | 711 | 724 | 94,300 | 724 |
| 2024-02-09 | 715 | 720 | 702 | 709 | 63,600 | 709 |
| 2024-02-08 | 718 | 726 | 708 | 719 | 43,800 | 719 |
| 2024-02-07 | 745 | 745 | 717 | 720 | 44,700 | 720 |
| 2024-02-06 | 726 | 743 | 718 | 735 | 39,900 | 735 |
| 2024-02-05 | 721 | 729 | 715 | 721 | 51,600 | 721 |
| 2024-02-02 | 713 | 728 | 710 | 720 | 61,800 | 720 |
| 2024-02-01 | 728 | 729 | 713 | 717 | 62,600 | 717 |
| 2024-01-31 | 741 | 750 | 728 | 730 | 65,000 | 730 |
| 2024-01-30 | 742 | 750 | 734 | 745 | 49,000 | 745 |
| 2024-01-29 | 768 | 768 | 740 | 742 | 123,500 | 742 |
| 2024-01-26 | 761 | 788 | 751 | 771 | 225,200 | 771 |
| 2024-01-25 | 754 | 775 | 731 | 756 | 238,300 | 756 |
| 2024-01-24 | 719 | 727 | 711 | 725 | 41,500 | 725 |
| 2024-01-23 | 726 | 739 | 716 | 722 | 62,300 | 722 |
| 2024-01-22 | 714 | 733 | 714 | 718 | 36,400 | 718 |
| 2024-01-19 | 723 | 726 | 704 | 716 | 37,000 | 716 |
| 2024-01-18 | 705 | 725 | 700 | 722 | 50,400 | 722 |
| 2024-01-17 | 729 | 729 | 708 | 709 | 50,400 | 709 |
| 2024-01-16 | 729 | 743 | 720 | 722 | 35,300 | 722 |
| 2024-01-15 | 741 | 741 | 727 | 729 | 53,700 | 729 |
| 2024-01-12 | 732 | 743 | 725 | 742 | 57,300 | 742 |
| 2024-01-11 | 746 | 746 | 734 | 736 | 63,400 | 736 |
| 2024-01-10 | 751 | 754 | 744 | 750 | 32,100 | 750 |
| 2024-01-09 | 739 | 756 | 739 | 755 | 50,000 | 755 |
| 2024-01-05 | 745 | 756 | 737 | 738 | 80,200 | 738 |
| 2024-01-04 | 746 | 769 | 735 | 759 | 84,800 | 759 |
分割・併合履歴 ： なし
