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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 767 | 768 | 755 | 765 | 4,800 | 765 |
| 2024-12-27 | 749 | 761 | 745 | 761 | 2,700 | 761 |
| 2024-12-26 | 757 | 762 | 745 | 745 | 2,900 | 745 |
| 2024-12-25 | 754 | 762 | 747 | 757 | 2,500 | 757 |
| 2024-12-24 | 759 | 767 | 754 | 754 | 2,000 | 754 |
| 2024-12-23 | 760 | 767 | 758 | 759 | 4,300 | 759 |
| 2024-12-20 | 757 | 761 | 749 | 753 | 1,900 | 753 |
| 2024-12-19 | 748 | 761 | 748 | 761 | 2,600 | 761 |
| 2024-12-18 | 739 | 768 | 739 | 756 | 8,700 | 756 |
| 2024-12-17 | 731 | 760 | 731 | 743 | 9,000 | 743 |
| 2024-12-16 | 767 | 767 | 756 | 761 | 4,600 | 761 |
| 2024-12-13 | 769 | 770 | 763 | 763 | 1,100 | 763 |
| 2024-12-12 | 775 | 782 | 769 | 769 | 3,900 | 769 |
| 2024-12-11 | 775 | 781 | 775 | 775 | 1,700 | 775 |
| 2024-12-10 | 777 | 785 | 766 | 777 | 4,900 | 777 |
| 2024-12-09 | 763 | 776 | 762 | 770 | 2,300 | 770 |
| 2024-12-06 | 767 | 767 | 757 | 761 | 1,700 | 761 |
| 2024-12-05 | 765 | 767 | 754 | 767 | 7,500 | 767 |
| 2024-12-04 | 745 | 760 | 744 | 755 | 7,300 | 755 |
| 2024-12-03 | 740 | 745 | 738 | 745 | 2,600 | 745 |
| 2024-12-02 | 735 | 739 | 735 | 739 | 900 | 739 |
| 2024-11-29 | 731 | 739 | 731 | 733 | 3,000 | 733 |
| 2024-11-28 | 745 | 745 | 730 | 730 | 2,200 | 730 |
| 2024-11-27 | 732 | 746 | 731 | 734 | 3,800 | 734 |
| 2024-11-26 | 734 | 743 | 734 | 734 | 2,300 | 734 |
| 2024-11-25 | 738 | 747 | 734 | 734 | 3,900 | 734 |
| 2024-11-22 | 735 | 752 | 734 | 738 | 2,300 | 738 |
| 2024-11-21 | 743 | 744 | 735 | 735 | 1,800 | 735 |
| 2024-11-20 | 740 | 744 | 738 | 743 | 1,400 | 743 |
| 2024-11-19 | 742 | 754 | 739 | 747 | 900 | 747 |
| 2024-11-18 | 730 | 745 | 730 | 745 | 1,600 | 745 |
| 2024-11-15 | 742 | 743 | 738 | 743 | 2,200 | 743 |
| 2024-11-14 | 744 | 755 | 739 | 753 | 2,600 | 753 |
| 2024-11-13 | 761 | 777 | 744 | 744 | 8,900 | 744 |
| 2024-11-12 | 758 | 766 | 757 | 757 | 3,300 | 757 |
| 2024-11-11 | 752 | 759 | 749 | 757 | 1,000 | 757 |
| 2024-11-08 | 746 | 761 | 739 | 747 | 3,200 | 747 |
| 2024-11-07 | 746 | 757 | 738 | 745 | 1,300 | 745 |
| 2024-11-06 | 735 | 764 | 732 | 755 | 1,500 | 755 |
| 2024-11-05 | 774 | 774 | 732 | 755 | 7,100 | 755 |
| 2024-11-01 | 764 | 764 | 734 | 734 | 6,600 | 734 |
| 2024-10-31 | 733 | 768 | 709 | 766 | 17,400 | 766 |
| 2024-10-30 | 760 | 766 | 728 | 728 | 50,800 | 728 |
| 2024-10-29 | 760 | 774 | 759 | 773 | 6,100 | 773 |
| 2024-10-28 | 765 | 778 | 761 | 761 | 8,000 | 761 |
| 2024-10-25 | 780 | 780 | 761 | 769 | 7,200 | 769 |
| 2024-10-24 | 793 | 793 | 778 | 778 | 7,200 | 778 |
| 2024-10-23 | 835 | 835 | 797 | 805 | 6,300 | 805 |
| 2024-10-22 | 768 | 847 | 768 | 838 | 18,000 | 838 |
| 2024-10-21 | 764 | 775 | 764 | 768 | 5,800 | 768 |
| 2024-10-18 | 776 | 778 | 764 | 764 | 5,100 | 764 |
| 2024-10-17 | 814 | 814 | 777 | 777 | 4,200 | 777 |
| 2024-10-16 | 802 | 816 | 802 | 814 | 1,500 | 814 |
| 2024-10-15 | 788 | 825 | 788 | 817 | 12,100 | 817 |
| 2024-10-11 | 765 | 788 | 762 | 783 | 6,500 | 783 |
| 2024-10-10 | 780 | 807 | 770 | 770 | 12,200 | 770 |
| 2024-10-09 | 817 | 828 | 778 | 779 | 31,100 | 779 |
| 2024-10-08 | 846 | 846 | 811 | 817 | 12,300 | 817 |
| 2024-10-07 | 859 | 859 | 843 | 849 | 19,400 | 849 |
| 2024-10-04 | 844 | 860 | 817 | 824 | 25,700 | 824 |
| 2024-10-03 | 855 | 888 | 840 | 846 | 39,200 | 846 |
| 2024-10-02 | 824 | 895 | 810 | 833 | 85,100 | 833 |
| 2024-10-01 | 809 | 840 | 792 | 825 | 61,000 | 825 |
| 2024-09-30 | 840 | 900 | 823 | 854 | 314,400 | 854 |
| 2024-09-27 | 710 | 815 | 710 | 798 | 16,000 | 798 |
| 2024-09-26 | 720 | 725 | 715 | 725 | 2,700 | 725 |
| 2024-09-25 | 728 | 728 | 722 | 722 | 2,300 | 722 |
| 2024-09-24 | 718 | 726 | 718 | 724 | 3,000 | 724 |
| 2024-09-20 | 714 | 715 | 708 | 715 | 2,600 | 715 |
| 2024-09-19 | 710 | 731 | 709 | 709 | 6,500 | 709 |
| 2024-09-18 | 669 | 720 | 669 | 702 | 8,900 | 702 |
| 2024-09-17 | 676 | 676 | 664 | 669 | 2,500 | 669 |
| 2024-09-13 | 686 | 686 | 671 | 676 | 2,300 | 676 |
| 2024-09-12 | 691 | 716 | 680 | 686 | 1,900 | 686 |
| 2024-09-11 | 703 | 710 | 673 | 691 | 7,600 | 691 |
| 2024-09-10 | 709 | 719 | 708 | 709 | 3,000 | 709 |
| 2024-09-09 | 701 | 709 | 699 | 708 | 3,800 | 708 |
| 2024-09-06 | 719 | 721 | 711 | 711 | 1,400 | 711 |
| 2024-09-05 | 734 | 734 | 719 | 719 | 3,700 | 719 |
| 2024-09-04 | 734 | 737 | 720 | 720 | 3,200 | 720 |
| 2024-09-03 | 733 | 736 | 733 | 735 | 1,100 | 735 |
| 2024-09-02 | 725 | 739 | 725 | 733 | 2,500 | 733 |
| 2024-08-30 | 717 | 732 | 717 | 725 | 3,200 | 725 |
| 2024-08-29 | 744 | 744 | 732 | 732 | 2,600 | 732 |
| 2024-08-28 | 746 | 746 | 740 | 744 | 800 | 744 |
| 2024-08-27 | 748 | 754 | 741 | 746 | 1,800 | 746 |
| 2024-08-26 | 739 | 749 | 739 | 743 | 2,200 | 743 |
| 2024-08-23 | 738 | 749 | 738 | 744 | 2,100 | 744 |
| 2024-08-22 | 731 | 757 | 727 | 730 | 6,300 | 730 |
| 2024-08-21 | 752 | 752 | 732 | 732 | 2,300 | 732 |
| 2024-08-20 | 736 | 756 | 734 | 756 | 4,000 | 756 |
| 2024-08-19 | 732 | 739 | 727 | 727 | 5,300 | 727 |
| 2024-08-16 | 697 | 750 | 692 | 743 | 22,200 | 743 |
| 2024-08-15 | 697 | 700 | 695 | 699 | 4,200 | 699 |
| 2024-08-14 | 731 | 731 | 701 | 701 | 3,300 | 701 |
| 2024-08-13 | 694 | 741 | 694 | 703 | 11,700 | 703 |
| 2024-08-09 | 653 | 741 | 653 | 739 | 30,800 | 739 |
| 2024-08-08 | 652 | 669 | 641 | 641 | 10,400 | 641 |
| 2024-08-07 | 608 | 669 | 608 | 649 | 5,700 | 649 |
| 2024-08-06 | 627 | 675 | 618 | 648 | 12,900 | 648 |
| 2024-08-05 | 717 | 728 | 574 | 600 | 25,200 | 600 |
| 2024-08-02 | 746 | 762 | 724 | 724 | 16,900 | 724 |
| 2024-08-01 | 771 | 771 | 751 | 761 | 5,200 | 761 |
| 2024-07-31 | 765 | 771 | 745 | 771 | 10,700 | 771 |
| 2024-07-30 | 801 | 806 | 760 | 760 | 41,500 | 760 |
| 2024-07-29 | 809 | 815 | 798 | 813 | 8,500 | 813 |
| 2024-07-26 | 814 | 814 | 801 | 804 | 7,400 | 804 |
| 2024-07-25 | 814 | 815 | 799 | 804 | 13,100 | 804 |
| 2024-07-24 | 815 | 820 | 787 | 799 | 22,100 | 799 |
| 2024-07-23 | 764 | 785 | 762 | 785 | 9,600 | 785 |
| 2024-07-22 | 760 | 765 | 760 | 765 | 10,300 | 765 |
| 2024-07-19 | 761 | 766 | 758 | 760 | 6,400 | 760 |
| 2024-07-18 | 758 | 765 | 758 | 763 | 5,200 | 763 |
| 2024-07-17 | 759 | 767 | 757 | 764 | 4,900 | 764 |
| 2024-07-16 | 757 | 768 | 757 | 757 | 9,900 | 757 |
| 2024-07-12 | 775 | 785 | 770 | 770 | 5,700 | 770 |
| 2024-07-11 | 774 | 785 | 758 | 775 | 13,900 | 775 |
| 2024-07-10 | 775 | 775 | 766 | 766 | 4,500 | 766 |
| 2024-07-09 | 790 | 790 | 769 | 769 | 9,000 | 769 |
| 2024-07-08 | 775 | 805 | 767 | 791 | 17,500 | 791 |
| 2024-07-05 | 768 | 784 | 758 | 766 | 23,100 | 766 |
| 2024-07-04 | 759 | 759 | 754 | 759 | 7,900 | 759 |
| 2024-07-03 | 753 | 757 | 748 | 755 | 5,900 | 755 |
| 2024-07-02 | 755 | 759 | 748 | 755 | 6,100 | 755 |
| 2024-07-01 | 740 | 760 | 740 | 748 | 7,800 | 748 |
| 2024-06-28 | 737 | 738 | 732 | 736 | 4,000 | 736 |
| 2024-06-27 | 739 | 740 | 730 | 730 | 5,200 | 730 |
| 2024-06-26 | 738 | 739 | 735 | 737 | 1,300 | 737 |
| 2024-06-25 | 726 | 740 | 723 | 738 | 8,100 | 738 |
| 2024-06-24 | 725 | 738 | 719 | 726 | 8,000 | 726 |
| 2024-06-21 | 716 | 720 | 709 | 717 | 4,700 | 717 |
| 2024-06-20 | 730 | 730 | 704 | 718 | 8,100 | 718 |
| 2024-06-19 | 730 | 731 | 723 | 730 | 2,900 | 730 |
| 2024-06-18 | 733 | 733 | 730 | 730 | 400 | 730 |
| 2024-06-17 | 741 | 741 | 729 | 731 | 2,000 | 731 |
| 2024-06-14 | 739 | 744 | 737 | 743 | 3,700 | 743 |
| 2024-06-13 | 740 | 743 | 727 | 727 | 6,500 | 727 |
| 2024-06-12 | 729 | 741 | 729 | 741 | 4,400 | 741 |
| 2024-06-11 | 738 | 740 | 731 | 739 | 1,900 | 739 |
| 2024-06-10 | 726 | 735 | 726 | 735 | 9,900 | 735 |
| 2024-06-07 | 730 | 738 | 723 | 725 | 2,500 | 725 |
| 2024-06-06 | 726 | 739 | 724 | 724 | 1,900 | 724 |
| 2024-06-05 | 730 | 740 | 729 | 730 | 3,900 | 730 |
| 2024-06-04 | 730 | 745 | 730 | 732 | 8,800 | 732 |
| 2024-06-03 | 720 | 730 | 715 | 730 | 2,900 | 730 |
| 2024-05-31 | 716 | 725 | 716 | 720 | 2,500 | 720 |
| 2024-05-30 | 702 | 715 | 701 | 715 | 7,400 | 715 |
| 2024-05-29 | 730 | 730 | 710 | 710 | 6,600 | 710 |
| 2024-05-28 | 730 | 745 | 730 | 731 | 8,200 | 731 |
| 2024-05-27 | 733 | 738 | 723 | 730 | 3,600 | 730 |
| 2024-05-24 | 719 | 722 | 714 | 722 | 1,600 | 722 |
| 2024-05-23 | 713 | 719 | 711 | 718 | 6,200 | 718 |
| 2024-05-22 | 717 | 724 | 712 | 712 | 7,000 | 712 |
| 2024-05-21 | 736 | 743 | 723 | 726 | 4,300 | 726 |
| 2024-05-20 | 730 | 743 | 730 | 736 | 6,100 | 736 |
| 2024-05-17 | 717 | 732 | 716 | 730 | 6,900 | 730 |
| 2024-05-16 | 723 | 739 | 718 | 718 | 5,900 | 718 |
| 2024-05-15 | 738 | 740 | 733 | 733 | 4,900 | 733 |
| 2024-05-14 | 736 | 748 | 726 | 748 | 8,400 | 748 |
| 2024-05-13 | 752 | 752 | 732 | 732 | 4,900 | 732 |
| 2024-05-10 | 753 | 754 | 730 | 752 | 4,100 | 752 |
| 2024-05-09 | 756 | 756 | 747 | 753 | 1,100 | 753 |
| 2024-05-08 | 747 | 755 | 741 | 744 | 7,200 | 744 |
| 2024-05-07 | 754 | 755 | 740 | 754 | 8,300 | 754 |
| 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