2435 (株)シダー 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 248 | 248 | 246 | 248 | 6,100 | 248 |
| 2024-04-30 | 250 | 251 | 249 | 250 | 14,500 | 250 |
| 2024-04-26 | 248 | 251 | 248 | 251 | 10,800 | 251 |
| 2024-04-25 | 250 | 250 | 248 | 250 | 7,900 | 250 |
| 2024-04-24 | 247 | 250 | 245 | 248 | 17,800 | 248 |
| 2024-04-23 | 248 | 249 | 246 | 247 | 19,900 | 247 |
| 2024-04-22 | 248 | 248 | 243 | 245 | 25,400 | 245 |
| 2024-04-19 | 247 | 249 | 242 | 244 | 33,200 | 244 |
| 2024-04-18 | 247 | 249 | 246 | 249 | 9,400 | 249 |
| 2024-04-17 | 248 | 249 | 246 | 248 | 10,900 | 248 |
| 2024-04-16 | 250 | 250 | 247 | 249 | 13,000 | 249 |
| 2024-04-15 | 252 | 253 | 249 | 252 | 20,000 | 252 |
| 2024-04-12 | 259 | 259 | 250 | 252 | 27,800 | 252 |
| 2024-04-11 | 249 | 256 | 249 | 256 | 40,600 | 256 |
| 2024-04-10 | 252 | 252 | 246 | 251 | 21,100 | 251 |
| 2024-04-09 | 247 | 254 | 246 | 250 | 55,000 | 250 |
| 2024-04-08 | 250 | 250 | 245 | 249 | 32,500 | 249 |
| 2024-04-05 | 244 | 245 | 238 | 242 | 41,200 | 242 |
| 2024-04-04 | 247 | 247 | 244 | 245 | 14,700 | 245 |
| 2024-04-03 | 246 | 247 | 244 | 247 | 16,300 | 247 |
| 2024-04-02 | 248 | 248 | 246 | 248 | 15,100 | 248 |
| 2024-04-01 | 250 | 250 | 248 | 249 | 13,000 | 249 |
| 2024-03-29 | 247 | 250 | 247 | 250 | 10,900 | 250 |
| 2024-03-28 | 247 | 248 | 245 | 248 | 37,400 | 248 |
| 2024-03-27 | 250 | 251 | 249 | 250 | 36,700 | 250 |
| 2024-03-26 | 251 | 252 | 250 | 250 | 11,700 | 250 |
| 2024-03-25 | 250 | 253 | 249 | 250 | 32,400 | 250 |
| 2024-03-22 | 250 | 252 | 249 | 250 | 28,900 | 250 |
| 2024-03-21 | 251 | 254 | 250 | 254 | 33,300 | 254 |
| 2024-03-19 | 251 | 251 | 249 | 250 | 9,500 | 250 |
| 2024-03-18 | 248 | 250 | 246 | 250 | 45,600 | 250 |
| 2024-03-15 | 252 | 253 | 249 | 251 | 26,600 | 251 |
| 2024-03-14 | 252 | 252 | 249 | 251 | 17,200 | 251 |
| 2024-03-13 | 255 | 255 | 248 | 250 | 43,600 | 250 |
| 2024-03-12 | 247 | 250 | 245 | 250 | 23,600 | 250 |
| 2024-03-11 | 254 | 256 | 247 | 250 | 77,900 | 250 |
| 2024-03-08 | 259 | 260 | 253 | 257 | 132,900 | 257 |
| 2024-03-07 | 251 | 253 | 250 | 252 | 21,800 | 252 |
| 2024-03-06 | 251 | 254 | 251 | 253 | 25,200 | 253 |
| 2024-03-05 | 249 | 253 | 248 | 253 | 115,500 | 253 |
| 2024-03-04 | 251 | 251 | 249 | 249 | 22,500 | 249 |
| 2024-03-01 | 251 | 254 | 249 | 251 | 27,800 | 251 |
| 2024-02-29 | 251 | 252 | 250 | 252 | 11,900 | 252 |
| 2024-02-28 | 250 | 251 | 249 | 251 | 19,700 | 251 |
| 2024-02-27 | 251 | 253 | 248 | 250 | 79,700 | 250 |
| 2024-02-26 | 251 | 251 | 249 | 250 | 33,600 | 250 |
| 2024-02-22 | 255 | 255 | 251 | 252 | 28,000 | 252 |
| 2024-02-21 | 257 | 257 | 252 | 254 | 35,300 | 254 |
| 2024-02-20 | 251 | 257 | 251 | 256 | 53,500 | 256 |
| 2024-02-19 | 249 | 254 | 249 | 253 | 30,100 | 253 |
| 2024-02-16 | 249 | 251 | 244 | 250 | 65,900 | 250 |
| 2024-02-15 | 247 | 252 | 246 | 249 | 100,100 | 249 |
| 2024-02-14 | 251 | 251 | 244 | 246 | 56,700 | 246 |
| 2024-02-13 | 252 | 253 | 247 | 251 | 112,800 | 251 |
| 2024-02-09 | 266 | 266 | 250 | 251 | 392,400 | 251 |
| 2024-02-08 | 269 | 279 | 265 | 277 | 410,400 | 277 |
| 2024-02-07 | 263 | 264 | 260 | 264 | 173,600 | 264 |
| 2024-02-06 | 258 | 263 | 257 | 262 | 32,200 | 262 |
| 2024-02-05 | 254 | 258 | 254 | 257 | 25,800 | 257 |
| 2024-02-02 | 253 | 257 | 253 | 254 | 25,900 | 254 |
| 2024-02-01 | 254 | 255 | 253 | 254 | 19,000 | 254 |
| 2024-01-31 | 254 | 257 | 253 | 254 | 21,700 | 254 |
| 2024-01-30 | 255 | 255 | 253 | 254 | 16,600 | 254 |
| 2024-01-29 | 254 | 256 | 253 | 255 | 12,800 | 255 |
| 2024-01-26 | 255 | 255 | 251 | 254 | 71,200 | 254 |
| 2024-01-25 | 255 | 257 | 255 | 256 | 12,100 | 256 |
| 2024-01-24 | 254 | 258 | 254 | 255 | 18,000 | 255 |
| 2024-01-23 | 257 | 257 | 254 | 254 | 9,100 | 254 |
| 2024-01-22 | 254 | 257 | 253 | 257 | 20,700 | 257 |
| 2024-01-19 | 257 | 258 | 251 | 254 | 65,500 | 254 |
| 2024-01-18 | 258 | 260 | 255 | 257 | 38,000 | 257 |
| 2024-01-17 | 260 | 265 | 258 | 259 | 60,300 | 259 |
| 2024-01-16 | 263 | 265 | 259 | 259 | 40,000 | 259 |
| 2024-01-15 | 259 | 263 | 256 | 262 | 111,500 | 262 |
| 2024-01-12 | 258 | 262 | 257 | 257 | 24,000 | 257 |
| 2024-01-11 | 257 | 263 | 256 | 259 | 66,100 | 259 |
| 2024-01-10 | 257 | 259 | 256 | 256 | 20,100 | 256 |
| 2024-01-09 | 258 | 260 | 257 | 258 | 33,500 | 258 |
| 2024-01-05 | 258 | 259 | 255 | 256 | 34,700 | 256 |
| 2024-01-04 | 254 | 260 | 254 | 258 | 25,600 | 258 |
分割・併合履歴 ： [2013-12-26]1株→2株
