2376 (株)サイネックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	769	792	769	778	6,100	778
2023-12-28	782	798	770	776	9,900	776
2023-12-27	764	782	758	782	13,200	782
2023-12-26	743	764	743	764	4,500	764
2023-12-25	751	765	737	737	11,100	737
2023-12-22	747	770	747	759	7,600	759
2023-12-21	739	756	732	741	16,100	741
2023-12-20	747	759	741	754	24,300	754
2023-12-19	750	756	735	756	11,400	756
2023-12-18	754	760	741	760	10,600	760
2023-12-15	760	767	745	755	23,900	755
2023-12-14	768	770	731	752	38,300	752
2023-12-13	762	762	741	760	34,600	760
2023-12-12	777	784	757	762	17,900	762
2023-12-11	763	782	762	782	16,200	782
2023-12-08	775	787	763	763	19,200	763
2023-12-07	791	796	778	778	10,800	778
2023-12-06	797	814	797	799	18,400	799
2023-12-05	809	825	802	802	14,100	802
2023-12-04	815	826	811	818	12,000	818
2023-12-01	832	837	819	819	10,600	819
2023-11-30	827	848	815	838	14,700	838
2023-11-29	804	821	802	814	10,900	814
2023-11-28	822	837	812	814	19,000	814
2023-11-27	855	855	829	829	15,200	829
2023-11-24	870	870	848	858	38,400	858
2023-11-22	881	907	871	872	58,800	872
2023-11-21	856	908	856	896	45,700	896
2023-11-20	858	866	840	841	24,700	841
2023-11-17	790	870	788	863	53,000	863
2023-11-16	796	796	773	792	20,300	792
2023-11-15	801	818	782	796	30,600	796
2023-11-14	797	810	785	797	13,600	797
2023-11-13	792	799	759	790	48,100	790
2023-11-10	825	825	781	814	52,000	814
2023-11-09	825	837	806	816	38,300	816
2023-11-08	822	834	803	828	26,300	828
2023-11-07	838	852	814	820	41,300	820
2023-11-06	870	885	847	847	29,900	847
2023-11-02	845	867	840	863	18,200	863
2023-11-01	861	866	834	841	26,000	841
2023-10-31	842	870	841	857	31,200	857
2023-10-30	865	892	849	849	60,900	849
2023-10-27	863	882	839	867	37,500	867
2023-10-26	909	925	867	867	53,900	867
2023-10-25	990	1,017	934	944	122,200	944
2023-10-24	906	955	886	955	145,600	955
2023-10-23	858	896	852	883	76,000	883
2023-10-20	863	870	844	858	44,200	858
2023-10-19	813	875	813	863	60,800	863
2023-10-18	806	819	791	813	20,500	813
2023-10-17	807	848	807	814	50,700	814
2023-10-16	805	850	789	826	115,800	826
2023-10-13	810	811	761	762	44,000	762
2023-10-12	850	860	808	812	61,300	812
2023-10-11	807	861	791	851	85,100	851
2023-10-10	793	831	771	825	156,600	825
2023-10-06	702	793	701	793	219,800	793
2023-10-05	710	710	691	693	29,500	693
2023-10-04	681	693	681	684	14,900	684
2023-10-03	678	689	675	687	11,000	687
2023-10-02	699	700	676	677	10,100	677
2023-09-29	692	700	687	693	8,500	693
2023-09-28	703	706	691	693	18,800	693
2023-09-27	696	701	679	701	13,900	701
2023-09-26	705	705	692	696	14,100	696
2023-09-25	686	712	686	707	18,400	707
2023-09-22	664	713	660	688	52,800	688
2023-09-21	677	680	665	665	13,200	665
2023-09-20	697	697	676	677	11,700	677
2023-09-19	692	706	692	697	13,900	697
2023-09-15	695	711	686	688	28,500	688
2023-09-14	656	710	656	703	86,400	703
2023-09-13	652	654	650	652	2,800	652
2023-09-12	644	656	644	653	5,700	653
2023-09-11	651	653	637	641	14,100	641
2023-09-08	661	661	650	650	6,700	650
2023-09-07	660	664	655	661	5,500	661
2023-09-06	648	660	645	660	11,000	660
2023-09-05	652	652	641	645	10,300	645
2023-09-04	648	653	643	652	7,700	652
2023-09-01	651	652	635	640	18,400	640
2023-08-31	648	648	643	645	4,000	645
2023-08-30	655	655	648	648	3,300	648
2023-08-29	647	655	642	655	6,000	655
2023-08-28	650	653	646	648	1,500	648
2023-08-25	656	656	643	647	5,400	647
2023-08-24	639	655	639	652	8,500	652
2023-08-23	635	635	635	635	200	635
2023-08-22	638	640	635	635	3,400	635
2023-08-21	630	637	625	636	6,100	636
2023-08-18	640	645	630	630	4,600	630
2023-08-17	634	643	623	641	11,500	641
2023-08-16	629	639	623	634	9,600	634
2023-08-15	632	649	630	631	23,000	631
2023-08-14	643	643	628	628	10,100	628
2023-08-10	651	663	648	650	13,000	650
2023-08-09	639	665	635	665	28,800	665
2023-08-08	659	660	637	639	10,700	639
2023-08-07	671	671	636	654	64,300	654
2023-08-04	622	647	618	641	40,900	641
2023-08-03	620	620	610	615	13,000	615
2023-08-02	628	628	615	618	10,100	618
2023-08-01	630	630	616	629	9,100	629
2023-07-31	615	627	614	625	8,500	625
2023-07-28	626	628	612	612	47,600	612
2023-07-27	628	636	625	636	6,200	636
2023-07-26	622	643	622	630	16,400	630
2023-07-25	647	647	621	621	19,400	621
2023-07-24	631	638	626	632	9,200	632
2023-07-21	640	640	620	621	15,100	621
2023-07-20	640	642	636	637	3,800	637
2023-07-19	633	648	633	635	14,600	635
2023-07-18	654	659	633	633	19,400	633
2023-07-14	672	674	646	658	23,800	658
2023-07-13	622	678	610	671	49,400	671
2023-07-12	644	663	608	615	47,900	615
2023-07-11	656	665	636	651	23,900	651
2023-07-10	660	673	652	652	18,500	652
2023-07-07	659	688	658	662	23,100	662
2023-07-06	666	686	655	673	37,100	673
2023-07-05	690	692	680	686	17,700	686
2023-07-04	691	691	681	689	9,400	689
2023-07-03	692	698	687	691	9,800	691
2023-06-30	696	705	684	690	22,200	690
2023-06-29	708	719	690	703	26,300	703
2023-06-28	688	722	679	715	49,600	715
2023-06-27	666	684	662	677	15,700	677
2023-06-26	691	723	674	674	74,100	674
2023-06-23	657	690	657	683	99,000	683
2023-06-22	625	685	625	655	85,900	655
2023-06-21	624	625	621	624	3,300	624
2023-06-20	632	634	605	621	18,000	621
2023-06-19	630	635	622	634	12,300	634
2023-06-16	613	632	613	630	14,200	630
2023-06-15	628	628	615	619	14,200	619
2023-06-14	635	635	621	630	15,900	630
2023-06-13	618	659	605	635	60,000	635
2023-06-12	615	618	602	618	17,300	618
2023-06-09	619	619	607	612	15,600	612
2023-06-08	616	616	604	611	13,400	611
2023-06-07	595	620	585	615	47,600	615
2023-06-06	590	610	590	597	28,100	597
2023-06-05	595	600	593	593	26,200	593
2023-06-02	593	593	584	589	13,100	589
2023-06-01	580	595	580	588	26,200	588
2023-05-31	578	585	577	577	12,400	577
2023-05-30	581	590	573	582	15,800	582
2023-05-29	590	590	574	574	16,200	574
2023-05-26	582	582	578	578	3,700	578
2023-05-25	584	588	579	579	17,100	579
2023-05-24	581	584	576	584	9,200	584
2023-05-23	586	586	582	583	4,900	583
2023-05-22	586	587	585	585	2,800	585
2023-05-19	586	589	586	586	1,100	586
2023-05-18	590	590	585	585	5,600	585
2023-05-17	586	590	586	590	2,800	590
2023-05-16	588	589	586	586	2,400	586
2023-05-15	575	591	575	587	17,300	587
2023-05-12	575	575	571	575	4,700	575
2023-05-11	573	575	572	572	2,200	572
2023-05-10	573	574	572	573	1,800	573
2023-05-09	574	575	574	575	1,600	575
2023-05-08	574	574	574	574	3,500	574
2023-05-02	571	573	570	573	2,700	573
2023-05-01	568	570	568	570	4,600	570
2023-04-28	568	571	566	568	2,700	568
2023-04-27	576	580	567	567	26,100	567
2023-04-26	580	580	575	576	4,600	576
2023-04-25	569	584	568	580	14,900	580
2023-04-24	570	570	565	565	4,500	565
2023-04-21	570	574	568	568	2,300	568
2023-04-20	568	569	567	568	2,200	568
2023-04-19	570	571	566	566	5,400	566
2023-04-18	567	569	566	568	2,200	568
2023-04-17	568	570	566	568	3,200	568
2023-04-14	569	569	565	568	2,000	568
2023-04-13	568	568	566	566	2,300	566
2023-04-12	567	567	563	567	2,800	567
2023-04-11	568	568	562	565	2,200	565
2023-04-10	565	568	562	564	5,800	564
2023-04-07	568	569	562	562	6,700	562
2023-04-06	570	576	570	570	4,700	570
2023-04-05	577	577	571	571	7,100	571
2023-04-04	569	573	569	571	8,900	571
2023-04-03	567	570	567	568	5,100	568
2023-03-31	567	572	567	569	6,000	569
2023-03-30	574	574	566	566	27,600	566
2023-03-29	584	593	583	593	26,500	593
2023-03-28	589	592	583	584	8,300	584
2023-03-27	594	594	588	591	9,500	591
2023-03-24	580	582	578	582	17,000	582
2023-03-23	573	582	573	582	20,800	582
2023-03-22	570	576	570	573	2,400	573
2023-03-20	578	578	567	568	4,700	568
2023-03-17	577	578	569	569	3,200	569
2023-03-16	570	579	568	569	9,700	569
2023-03-15	580	585	572	572	4,000	572
2023-03-14	594	594	575	575	7,900	575
2023-03-13	593	594	589	594	10,300	594
2023-03-10	596	599	595	596	6,300	596
2023-03-09	600	600	595	597	17,000	597
2023-03-08	596	599	593	595	7,200	595
2023-03-07	590	596	588	596	12,400	596
2023-03-06	588	590	584	590	7,800	590
2023-03-03	580	583	578	583	6,000	583
2023-03-02	583	584	574	576	15,400	576
2023-03-01	568	583	568	583	9,800	583
2023-02-28	563	571	563	567	6,000	567
2023-02-27	561	563	561	563	3,200	563
2023-02-24	558	559	556	559	5,100	559
2023-02-22	561	562	555	558	5,300	558
2023-02-21	561	562	558	561	1,800	561
2023-02-20	555	562	555	558	32,700	558
2023-02-17	557	557	555	555	1,400	555
2023-02-16	554	557	554	557	1,900	557
2023-02-15	552	556	552	552	1,500	552
2023-02-14	551	554	551	552	1,700	552
2023-02-13	550	556	550	551	6,200	551
2023-02-10	555	555	552	552	2,200	552
2023-02-09	553	555	552	553	2,600	553
2023-02-08	554	555	553	553	1,400	553
2023-02-07	560	560	553	553	2,800	553
2023-02-06	565	565	555	556	5,500	556
2023-02-03	556	559	554	559	3,900	559
2023-02-02	559	559	554	555	2,900	555
2023-02-01	554	554	551	554	6,100	554
2023-01-31	552	554	552	554	2,700	554
2023-01-30	566	570	551	551	32,400	551
2023-01-27	561	568	561	565	2,000	565
2023-01-26	566	566	559	566	2,700	566
2023-01-25	570	570	556	560	11,700	560
2023-01-24	565	568	559	568	5,300	568
2023-01-23	557	563	557	563	1,900	563
2023-01-20	558	559	556	556	2,300	556
2023-01-19	555	564	555	558	3,400	558
2023-01-18	560	561	557	557	3,700	557
2023-01-17	558	562	558	562	4,800	562
2023-01-16	554	558	554	558	1,500	558
2023-01-13	560	560	554	554	3,500	554
2023-01-12	560	561	556	556	3,700	556
2023-01-11	558	558	554	558	3,100	558
2023-01-10	557	558	554	555	2,000	555
2023-01-06	551	556	551	556	2,800	556
2023-01-05	555	556	551	551	11,700	551
2023-01-04	558	565	551	565	7,100	565

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31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

2376 (株)サイネックス の時系列データ [2023年度]

2376 (株)サイネックスの時系列データ [2023年度]