2185 (株)シイエム・シイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,511 | 1,512 | 1,433 | 1,473 | 16,100 | 1,473 |
| 2025-04-03 | 1,526 | 1,563 | 1,523 | 1,542 | 5,100 | 1,542 |
| 2025-04-02 | 1,665 | 1,665 | 1,581 | 1,604 | 5,500 | 1,604 |
| 2025-04-01 | 1,632 | 1,650 | 1,632 | 1,650 | 1,700 | 1,650 |
| 2025-03-31 | 1,620 | 1,626 | 1,598 | 1,626 | 7,900 | 1,626 |
| 2025-03-28 | 1,623 | 1,638 | 1,608 | 1,632 | 3,500 | 1,632 |
| 2025-03-27 | 1,694 | 1,694 | 1,643 | 1,647 | 6,500 | 1,647 |
| 2025-03-26 | 1,641 | 1,654 | 1,641 | 1,654 | 3,500 | 1,654 |
| 2025-03-25 | 1,616 | 1,640 | 1,599 | 1,640 | 4,100 | 1,640 |
| 2025-03-24 | 1,594 | 1,609 | 1,591 | 1,596 | 1,600 | 1,596 |
| 2025-03-21 | 1,588 | 1,592 | 1,582 | 1,587 | 5,200 | 1,587 |
| 2025-03-19 | 1,590 | 1,603 | 1,582 | 1,585 | 9,100 | 1,585 |
| 2025-03-18 | 1,601 | 1,601 | 1,586 | 1,596 | 6,000 | 1,596 |
| 2025-03-17 | 1,601 | 1,606 | 1,596 | 1,598 | 6,400 | 1,598 |
| 2025-03-14 | 1,569 | 1,624 | 1,569 | 1,620 | 8,000 | 1,620 |
| 2025-03-13 | 1,565 | 1,566 | 1,552 | 1,566 | 6,800 | 1,566 |
| 2025-03-12 | 1,544 | 1,559 | 1,544 | 1,557 | 5,000 | 1,557 |
| 2025-03-11 | 1,540 | 1,544 | 1,512 | 1,544 | 13,100 | 1,544 |
| 2025-03-10 | 1,555 | 1,571 | 1,543 | 1,543 | 5,400 | 1,543 |
| 2025-03-07 | 1,556 | 1,558 | 1,545 | 1,555 | 2,200 | 1,555 |
| 2025-03-06 | 1,563 | 1,566 | 1,553 | 1,558 | 2,300 | 1,558 |
| 2025-03-05 | 1,554 | 1,567 | 1,542 | 1,565 | 5,900 | 1,565 |
| 2025-03-04 | 1,586 | 1,586 | 1,538 | 1,540 | 8,000 | 1,540 |
| 2025-03-03 | 1,586 | 1,586 | 1,560 | 1,570 | 2,100 | 1,570 |
| 2025-02-28 | 1,565 | 1,576 | 1,540 | 1,555 | 10,800 | 1,555 |
| 2025-02-27 | 1,573 | 1,580 | 1,558 | 1,565 | 5,600 | 1,565 |
| 2025-02-26 | 1,545 | 1,585 | 1,526 | 1,556 | 8,500 | 1,556 |
| 2025-02-25 | 1,567 | 1,567 | 1,502 | 1,545 | 16,200 | 1,545 |
| 2025-02-21 | 1,589 | 1,589 | 1,563 | 1,566 | 4,500 | 1,566 |
| 2025-02-20 | 1,607 | 1,607 | 1,582 | 1,582 | 14,000 | 1,582 |
| 2025-02-19 | 1,608 | 1,615 | 1,602 | 1,602 | 9,300 | 1,602 |
| 2025-02-18 | 1,612 | 1,625 | 1,607 | 1,607 | 8,700 | 1,607 |
| 2025-02-17 | 1,621 | 1,625 | 1,607 | 1,622 | 10,300 | 1,622 |
| 2025-02-14 | 1,653 | 1,653 | 1,624 | 1,625 | 10,200 | 1,625 |
| 2025-02-13 | 1,687 | 1,691 | 1,630 | 1,636 | 30,500 | 1,636 |
| 2025-02-12 | 1,730 | 1,730 | 1,689 | 1,700 | 27,500 | 1,700 |
| 2025-02-10 | 1,718 | 1,769 | 1,718 | 1,730 | 13,800 | 1,730 |
| 2025-02-07 | 1,741 | 1,745 | 1,740 | 1,744 | 2,300 | 1,744 |
| 2025-02-06 | 1,757 | 1,759 | 1,740 | 1,748 | 4,100 | 1,748 |
| 2025-02-05 | 1,752 | 1,777 | 1,751 | 1,771 | 2,200 | 1,771 |
| 2025-02-04 | 1,786 | 1,793 | 1,757 | 1,757 | 5,200 | 1,757 |
| 2025-02-03 | 1,799 | 1,847 | 1,738 | 1,776 | 13,200 | 1,776 |
| 2025-01-31 | 1,758 | 1,799 | 1,678 | 1,769 | 12,900 | 1,769 |
| 2025-01-30 | 1,759 | 1,759 | 1,700 | 1,750 | 12,900 | 1,750 |
| 2025-01-29 | 1,750 | 1,790 | 1,725 | 1,745 | 13,700 | 1,745 |
| 2025-01-28 | 1,749 | 1,761 | 1,684 | 1,746 | 19,100 | 1,746 |
| 2025-01-27 | 1,731 | 1,783 | 1,698 | 1,766 | 27,400 | 1,766 |
| 2025-01-24 | 1,720 | 1,720 | 1,693 | 1,710 | 24,400 | 1,710 |
| 2025-01-23 | 1,784 | 1,784 | 1,717 | 1,741 | 26,800 | 1,741 |
| 2025-01-22 | 1,724 | 1,810 | 1,724 | 1,810 | 30,300 | 1,810 |
| 2025-01-21 | 1,730 | 1,740 | 1,650 | 1,723 | 20,900 | 1,723 |
| 2025-01-20 | 1,716 | 1,753 | 1,708 | 1,745 | 25,700 | 1,745 |
| 2025-01-17 | 1,689 | 1,690 | 1,623 | 1,689 | 8,900 | 1,689 |
| 2025-01-16 | 1,660 | 1,715 | 1,651 | 1,692 | 9,100 | 1,692 |
| 2025-01-15 | 1,700 | 1,707 | 1,638 | 1,657 | 22,200 | 1,657 |
| 2025-01-14 | 1,608 | 1,749 | 1,604 | 1,680 | 54,500 | 1,680 |
| 2025-01-10 | 1,505 | 1,597 | 1,505 | 1,590 | 40,300 | 1,590 |
| 2025-01-09 | 1,503 | 1,509 | 1,483 | 1,505 | 10,100 | 1,505 |
| 2025-01-08 | 1,504 | 1,504 | 1,478 | 1,482 | 11,000 | 1,482 |
| 2025-01-07 | 1,492 | 1,509 | 1,488 | 1,502 | 10,700 | 1,502 |
| 2025-01-06 | 1,480 | 1,520 | 1,475 | 1,509 | 15,200 | 1,509 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→3株