2376 (株)サイネックス 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 | 745 | 749 | 731 | 746 | 10,900 | 746 |
| 2024-05-01 | 735 | 756 | 733 | 752 | 11,500 | 752 |
| 2024-04-30 | 710 | 742 | 710 | 735 | 12,100 | 735 |
| 2024-04-26 | 712 | 731 | 708 | 708 | 32,000 | 708 |
| 2024-04-25 | 726 | 736 | 716 | 717 | 62,300 | 717 |
| 2024-04-24 | 755 | 766 | 749 | 756 | 25,800 | 756 |
| 2024-04-23 | 777 | 778 | 765 | 770 | 7,100 | 770 |
| 2024-04-22 | 750 | 761 | 750 | 755 | 2,500 | 755 |
| 2024-04-19 | 750 | 755 | 735 | 746 | 14,400 | 746 |
| 2024-04-18 | 750 | 757 | 739 | 750 | 5,400 | 750 |
| 2024-04-17 | 755 | 764 | 742 | 750 | 8,800 | 750 |
| 2024-04-16 | 780 | 781 | 751 | 753 | 11,500 | 753 |
| 2024-04-15 | 800 | 800 | 775 | 784 | 14,500 | 784 |
| 2024-04-12 | 815 | 820 | 801 | 801 | 7,400 | 801 |
| 2024-04-11 | 806 | 814 | 790 | 805 | 9,600 | 805 |
| 2024-04-10 | 787 | 816 | 785 | 812 | 14,000 | 812 |
| 2024-04-09 | 792 | 795 | 785 | 786 | 3,600 | 786 |
| 2024-04-08 | 790 | 795 | 782 | 783 | 8,000 | 783 |
| 2024-04-05 | 796 | 796 | 777 | 779 | 14,500 | 779 |
| 2024-04-04 | 798 | 807 | 790 | 799 | 4,700 | 799 |
| 2024-04-03 | 777 | 804 | 777 | 799 | 7,000 | 799 |
| 2024-04-02 | 797 | 803 | 772 | 784 | 10,600 | 784 |
| 2024-04-01 | 815 | 815 | 794 | 800 | 4,900 | 800 |
| 2024-03-29 | 803 | 812 | 802 | 807 | 5,700 | 807 |
| 2024-03-28 | 803 | 816 | 803 | 803 | 13,000 | 803 |
| 2024-03-27 | 818 | 830 | 818 | 824 | 8,300 | 824 |
| 2024-03-26 | 837 | 838 | 817 | 818 | 6,400 | 818 |
| 2024-03-25 | 831 | 845 | 823 | 831 | 9,200 | 831 |
| 2024-03-22 | 833 | 842 | 824 | 831 | 7,500 | 831 |
| 2024-03-21 | 819 | 830 | 815 | 829 | 9,200 | 829 |
| 2024-03-19 | 823 | 825 | 815 | 819 | 5,400 | 819 |
| 2024-03-18 | 820 | 830 | 811 | 822 | 15,700 | 822 |
| 2024-03-15 | 816 | 820 | 810 | 819 | 7,700 | 819 |
| 2024-03-14 | 810 | 819 | 802 | 819 | 10,300 | 819 |
| 2024-03-13 | 820 | 826 | 804 | 806 | 41,100 | 806 |
| 2024-03-12 | 801 | 823 | 790 | 817 | 15,400 | 817 |
| 2024-03-11 | 824 | 826 | 800 | 808 | 19,300 | 808 |
| 2024-03-08 | 846 | 858 | 831 | 831 | 18,800 | 831 |
| 2024-03-07 | 878 | 878 | 843 | 859 | 13,200 | 859 |
| 2024-03-06 | 852 | 878 | 842 | 865 | 25,600 | 865 |
| 2024-03-05 | 851 | 854 | 836 | 852 | 15,400 | 852 |
| 2024-03-04 | 836 | 852 | 833 | 847 | 20,900 | 847 |
| 2024-03-01 | 845 | 845 | 821 | 836 | 11,400 | 836 |
| 2024-02-29 | 831 | 839 | 819 | 831 | 11,700 | 831 |
| 2024-02-28 | 848 | 848 | 832 | 832 | 10,000 | 832 |
| 2024-02-27 | 860 | 860 | 845 | 848 | 12,400 | 848 |
| 2024-02-26 | 847 | 855 | 840 | 855 | 16,600 | 855 |
| 2024-02-22 | 842 | 843 | 828 | 836 | 10,500 | 836 |
| 2024-02-21 | 845 | 845 | 821 | 827 | 13,400 | 827 |
| 2024-02-20 | 835 | 849 | 834 | 845 | 20,800 | 845 |
| 2024-02-19 | 830 | 830 | 814 | 828 | 12,500 | 828 |
| 2024-02-16 | 779 | 818 | 770 | 806 | 24,100 | 806 |
| 2024-02-15 | 801 | 806 | 780 | 782 | 40,800 | 782 |
| 2024-02-14 | 808 | 817 | 805 | 805 | 26,400 | 805 |
| 2024-02-13 | 837 | 837 | 806 | 828 | 32,000 | 828 |
| 2024-02-09 | 838 | 845 | 822 | 837 | 20,900 | 837 |
| 2024-02-08 | 834 | 840 | 818 | 838 | 22,300 | 838 |
| 2024-02-07 | 859 | 865 | 830 | 834 | 25,700 | 834 |
| 2024-02-06 | 876 | 882 | 858 | 858 | 25,200 | 858 |
| 2024-02-05 | 866 | 886 | 865 | 876 | 29,300 | 876 |
| 2024-02-02 | 853 | 874 | 852 | 862 | 20,900 | 862 |
| 2024-02-01 | 873 | 873 | 845 | 852 | 16,600 | 852 |
| 2024-01-31 | 864 | 866 | 848 | 860 | 22,900 | 860 |
| 2024-01-30 | 878 | 883 | 858 | 866 | 91,200 | 866 |
| 2024-01-29 | 841 | 853 | 834 | 853 | 13,500 | 853 |
| 2024-01-26 | 864 | 864 | 830 | 842 | 24,800 | 842 |
| 2024-01-25 | 845 | 864 | 841 | 855 | 39,100 | 855 |
| 2024-01-24 | 846 | 872 | 845 | 850 | 25,300 | 850 |
| 2024-01-23 | 882 | 882 | 842 | 849 | 49,000 | 849 |
| 2024-01-22 | 896 | 914 | 867 | 867 | 96,100 | 867 |
| 2024-01-19 | 935 | 979 | 879 | 890 | 264,500 | 890 |
| 2024-01-18 | 910 | 1,038 | 890 | 1,038 | 146,700 | 1,038 |
| 2024-01-17 | 936 | 951 | 854 | 888 | 458,700 | 888 |
| 2024-01-16 | 823 | 823 | 795 | 801 | 14,100 | 801 |
| 2024-01-15 | 777 | 798 | 777 | 793 | 8,400 | 793 |
| 2024-01-12 | 815 | 815 | 780 | 781 | 15,300 | 781 |
| 2024-01-11 | 830 | 832 | 811 | 816 | 9,600 | 816 |
| 2024-01-10 | 842 | 846 | 827 | 830 | 5,700 | 830 |
| 2024-01-09 | 826 | 844 | 825 | 835 | 16,600 | 835 |
| 2024-01-05 | 812 | 824 | 790 | 824 | 20,400 | 824 |
| 2024-01-04 | 774 | 820 | 774 | 809 | 21,100 | 809 |
分割・併合履歴 ： なし
