2376 (株)サイネックス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 765 | 777 | 752 | 752 | 2,100 | 752 |
| 2025-05-21 | 781 | 782 | 766 | 766 | 1,900 | 766 |
| 2025-05-20 | 761 | 779 | 761 | 766 | 700 | 766 |
| 2025-05-19 | 750 | 781 | 750 | 761 | 3,400 | 761 |
| 2025-05-16 | 751 | 774 | 751 | 752 | 3,700 | 752 |
| 2025-05-15 | 760 | 767 | 755 | 755 | 1,000 | 755 |
| 2025-05-14 | 777 | 780 | 767 | 767 | 600 | 767 |
| 2025-05-13 | 771 | 783 | 770 | 770 | 1,800 | 770 |
| 2025-05-12 | 795 | 798 | 769 | 769 | 3,100 | 769 |
| 2025-05-09 | 782 | 796 | 782 | 783 | 2,100 | 783 |
| 2025-05-08 | 766 | 782 | 766 | 782 | 1,200 | 782 |
| 2025-05-07 | 784 | 797 | 770 | 772 | 6,300 | 772 |
| 2025-05-02 | 810 | 815 | 794 | 799 | 3,700 | 799 |
| 2025-05-01 | 802 | 810 | 802 | 810 | 1,300 | 810 |
| 2025-04-30 | 827 | 827 | 801 | 810 | 1,500 | 810 |
| 2025-04-28 | 802 | 838 | 802 | 827 | 8,800 | 827 |
| 2025-04-25 | 810 | 825 | 810 | 817 | 2,800 | 817 |
| 2025-04-24 | 817 | 828 | 812 | 812 | 1,000 | 812 |
| 2025-04-23 | 817 | 840 | 817 | 820 | 1,100 | 820 |
| 2025-04-22 | 818 | 867 | 789 | 832 | 18,900 | 832 |
| 2025-04-21 | 827 | 833 | 803 | 831 | 2,600 | 831 |
| 2025-04-18 | 831 | 840 | 826 | 834 | 2,700 | 834 |
| 2025-04-17 | 832 | 835 | 813 | 832 | 8,800 | 832 |
| 2025-04-16 | 855 | 855 | 817 | 820 | 8,100 | 820 |
| 2025-04-15 | 835 | 861 | 823 | 861 | 25,800 | 861 |
| 2025-04-14 | 732 | 850 | 730 | 846 | 95,600 | 846 |
| 2025-04-11 | 718 | 749 | 718 | 732 | 2,400 | 732 |
| 2025-04-10 | 726 | 757 | 726 | 733 | 4,400 | 733 |
| 2025-04-09 | 727 | 727 | 713 | 723 | 1,700 | 723 |
| 2025-04-08 | 729 | 730 | 716 | 727 | 1,500 | 727 |
| 2025-04-07 | 750 | 750 | 710 | 719 | 5,400 | 719 |
| 2025-04-04 | 766 | 766 | 751 | 751 | 4,000 | 751 |
| 2025-04-03 | 760 | 767 | 759 | 766 | 4,500 | 766 |
| 2025-04-02 | 767 | 769 | 761 | 764 | 2,800 | 764 |
| 2025-04-01 | 772 | 774 | 765 | 767 | 2,100 | 767 |
| 2025-03-31 | 774 | 777 | 760 | 761 | 3,300 | 761 |
| 2025-03-28 | 766 | 784 | 766 | 780 | 5,400 | 780 |
| 2025-03-27 | 795 | 810 | 795 | 796 | 4,600 | 796 |
| 2025-03-26 | 811 | 812 | 804 | 810 | 3,400 | 810 |
| 2025-03-25 | 809 | 814 | 809 | 812 | 2,300 | 812 |
| 2025-03-24 | 805 | 812 | 805 | 807 | 4,600 | 807 |
| 2025-03-21 | 804 | 811 | 804 | 806 | 2,700 | 806 |
| 2025-03-19 | 805 | 808 | 804 | 804 | 5,100 | 804 |
| 2025-03-18 | 806 | 814 | 805 | 806 | 8,400 | 806 |
| 2025-03-17 | 807 | 813 | 806 | 806 | 1,200 | 806 |
| 2025-03-14 | 810 | 816 | 807 | 807 | 600 | 807 |
| 2025-03-13 | 809 | 817 | 806 | 807 | 2,500 | 807 |
| 2025-03-12 | 802 | 819 | 788 | 818 | 4,500 | 818 |
| 2025-03-11 | 808 | 810 | 778 | 804 | 5,000 | 804 |
| 2025-03-10 | 812 | 814 | 793 | 798 | 5,100 | 798 |
| 2025-03-07 | 791 | 803 | 791 | 797 | 1,400 | 797 |
| 2025-03-06 | 810 | 813 | 798 | 798 | 2,200 | 798 |
| 2025-03-05 | 816 | 816 | 800 | 810 | 4,000 | 810 |
| 2025-03-04 | 798 | 809 | 792 | 802 | 2,300 | 802 |
| 2025-03-03 | 798 | 809 | 777 | 798 | 6,600 | 798 |
| 2025-02-28 | 771 | 800 | 771 | 790 | 5,500 | 790 |
| 2025-02-27 | 765 | 786 | 765 | 773 | 1,000 | 773 |
| 2025-02-26 | 775 | 775 | 764 | 764 | 800 | 764 |
| 2025-02-25 | 774 | 780 | 766 | 779 | 2,000 | 779 |
| 2025-02-21 | 766 | 780 | 764 | 764 | 2,500 | 764 |
| 2025-02-20 | 762 | 779 | 762 | 770 | 2,600 | 770 |
| 2025-02-19 | 771 | 773 | 764 | 765 | 3,200 | 765 |
| 2025-02-18 | 786 | 786 | 771 | 771 | 900 | 771 |
| 2025-02-17 | 785 | 790 | 783 | 783 | 2,400 | 783 |
| 2025-02-14 | 789 | 795 | 785 | 785 | 1,000 | 785 |
| 2025-02-13 | 785 | 800 | 785 | 795 | 1,300 | 795 |
| 2025-02-12 | 792 | 815 | 783 | 785 | 3,700 | 785 |
| 2025-02-10 | 755 | 811 | 750 | 803 | 13,200 | 803 |
| 2025-02-07 | 833 | 844 | 807 | 830 | 4,800 | 830 |
| 2025-02-06 | 817 | 830 | 811 | 830 | 10,100 | 830 |
| 2025-02-05 | 815 | 820 | 809 | 820 | 6,900 | 820 |
| 2025-02-04 | 779 | 800 | 778 | 800 | 4,500 | 800 |
| 2025-02-03 | 765 | 776 | 761 | 775 | 5,000 | 775 |
| 2025-01-31 | 764 | 768 | 760 | 761 | 6,500 | 761 |
| 2025-01-30 | 780 | 788 | 760 | 761 | 56,100 | 761 |
| 2025-01-29 | 783 | 800 | 783 | 786 | 6,200 | 786 |
| 2025-01-28 | 770 | 779 | 770 | 774 | 2,700 | 774 |
| 2025-01-27 | 769 | 778 | 769 | 773 | 2,300 | 773 |
| 2025-01-24 | 765 | 775 | 765 | 769 | 4,200 | 769 |
| 2025-01-23 | 770 | 779 | 764 | 765 | 10,100 | 765 |
| 2025-01-22 | 773 | 783 | 770 | 770 | 5,400 | 770 |
| 2025-01-21 | 777 | 778 | 765 | 773 | 3,900 | 773 |
| 2025-01-20 | 771 | 784 | 764 | 769 | 6,300 | 769 |
| 2025-01-17 | 766 | 783 | 764 | 775 | 7,100 | 775 |
| 2025-01-16 | 771 | 804 | 765 | 766 | 13,300 | 766 |
| 2025-01-15 | 807 | 807 | 771 | 771 | 8,000 | 771 |
| 2025-01-14 | 806 | 828 | 803 | 809 | 5,700 | 809 |
| 2025-01-10 | 808 | 810 | 805 | 805 | 3,600 | 805 |
| 2025-01-09 | 823 | 832 | 807 | 807 | 3,600 | 807 |
| 2025-01-08 | 807 | 895 | 807 | 808 | 35,200 | 808 |
| 2025-01-07 | 790 | 813 | 790 | 812 | 8,000 | 812 |
| 2025-01-06 | 795 | 799 | 776 | 790 | 6,900 | 790 |
分割・併合履歴 ： なし