2435 (株)シダー 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 | 340 | 372 | 266 | 266 | 6,223,500 | 266 |
| 2025-05-21 | 279 | 346 | 278 | 346 | 2,353,900 | 346 |
| 2025-05-20 | 256 | 278 | 240 | 266 | 5,311,000 | 266 |
| 2025-05-19 | 196 | 245 | 194 | 245 | 2,323,200 | 245 |
| 2025-05-16 | 195 | 195 | 192 | 195 | 15,800 | 195 |
| 2025-05-15 | 197 | 202 | 191 | 193 | 71,500 | 193 |
| 2025-05-14 | 198 | 200 | 195 | 196 | 44,000 | 196 |
| 2025-05-13 | 202 | 204 | 197 | 198 | 46,500 | 198 |
| 2025-05-12 | 206 | 214 | 199 | 201 | 170,300 | 201 |
| 2025-05-09 | 223 | 225 | 202 | 205 | 216,100 | 205 |
| 2025-05-08 | 217 | 220 | 217 | 218 | 17,800 | 218 |
| 2025-05-07 | 219 | 220 | 216 | 216 | 24,800 | 216 |
| 2025-05-02 | 220 | 221 | 218 | 218 | 18,300 | 218 |
| 2025-05-01 | 220 | 221 | 218 | 220 | 12,000 | 220 |
| 2025-04-30 | 222 | 222 | 218 | 218 | 11,500 | 218 |
| 2025-04-28 | 218 | 220 | 218 | 218 | 25,300 | 218 |
| 2025-04-25 | 218 | 220 | 216 | 218 | 14,200 | 218 |
| 2025-04-24 | 216 | 220 | 216 | 217 | 26,300 | 217 |
| 2025-04-23 | 214 | 220 | 211 | 213 | 208,800 | 213 |
| 2025-04-22 | 218 | 218 | 213 | 215 | 10,800 | 215 |
| 2025-04-21 | 213 | 227 | 206 | 213 | 406,600 | 213 |
| 2025-04-18 | 214 | 217 | 213 | 216 | 10,300 | 216 |
| 2025-04-17 | 212 | 216 | 212 | 212 | 15,400 | 212 |
| 2025-04-16 | 212 | 228 | 208 | 210 | 169,300 | 210 |
| 2025-04-15 | 209 | 213 | 207 | 212 | 35,700 | 212 |
| 2025-04-14 | 208 | 212 | 205 | 205 | 42,600 | 205 |
| 2025-04-11 | 199 | 208 | 199 | 208 | 31,700 | 208 |
| 2025-04-10 | 220 | 220 | 204 | 209 | 85,500 | 209 |
| 2025-04-09 | 198 | 198 | 188 | 189 | 34,800 | 189 |
| 2025-04-08 | 193 | 198 | 185 | 197 | 71,100 | 197 |
| 2025-04-07 | 189 | 189 | 175 | 180 | 110,800 | 180 |
| 2025-04-04 | 219 | 221 | 175 | 194 | 494,900 | 194 |
| 2025-04-03 | 226 | 228 | 222 | 222 | 28,600 | 222 |
| 2025-04-02 | 233 | 236 | 226 | 228 | 32,100 | 228 |
| 2025-04-01 | 235 | 239 | 234 | 235 | 8,600 | 235 |
| 2025-03-31 | 238 | 242 | 235 | 236 | 36,700 | 236 |
| 2025-03-28 | 243 | 248 | 241 | 242 | 56,600 | 242 |
| 2025-03-27 | 252 | 253 | 247 | 253 | 57,300 | 253 |
| 2025-03-26 | 252 | 256 | 252 | 252 | 31,300 | 252 |
| 2025-03-25 | 251 | 254 | 251 | 252 | 19,800 | 252 |
| 2025-03-24 | 249 | 253 | 248 | 252 | 45,600 | 252 |
| 2025-03-21 | 251 | 252 | 247 | 248 | 39,800 | 248 |
| 2025-03-19 | 250 | 251 | 246 | 248 | 71,600 | 248 |
| 2025-03-18 | 250 | 251 | 248 | 248 | 20,700 | 248 |
| 2025-03-17 | 251 | 254 | 247 | 249 | 64,000 | 249 |
| 2025-03-14 | 246 | 251 | 245 | 247 | 62,200 | 247 |
| 2025-03-13 | 249 | 256 | 246 | 246 | 139,100 | 246 |
| 2025-03-12 | 245 | 250 | 245 | 246 | 64,500 | 246 |
| 2025-03-11 | 245 | 254 | 243 | 246 | 154,600 | 246 |
| 2025-03-10 | 255 | 255 | 243 | 249 | 573,900 | 249 |
| 2025-03-07 | 269 | 277 | 247 | 257 | 2,725,300 | 257 |
| 2025-03-06 | 223 | 231 | 223 | 229 | 74,000 | 229 |
| 2025-03-05 | 222 | 224 | 221 | 222 | 6,000 | 222 |
| 2025-03-04 | 222 | 223 | 222 | 223 | 6,600 | 223 |
| 2025-03-03 | 222 | 225 | 222 | 223 | 2,600 | 223 |
| 2025-02-28 | 224 | 224 | 221 | 221 | 10,800 | 221 |
| 2025-02-27 | 223 | 225 | 222 | 224 | 7,000 | 224 |
| 2025-02-26 | 226 | 226 | 220 | 222 | 16,700 | 222 |
| 2025-02-25 | 227 | 228 | 225 | 226 | 23,500 | 226 |
| 2025-02-21 | 227 | 229 | 227 | 229 | 6,200 | 229 |
| 2025-02-20 | 227 | 229 | 227 | 229 | 16,300 | 229 |
| 2025-02-19 | 225 | 231 | 224 | 227 | 51,800 | 227 |
| 2025-02-18 | 227 | 227 | 224 | 224 | 6,300 | 224 |
| 2025-02-17 | 223 | 229 | 220 | 227 | 52,500 | 227 |
| 2025-02-14 | 229 | 230 | 223 | 223 | 51,400 | 223 |
| 2025-02-13 | 245 | 246 | 224 | 230 | 189,700 | 230 |
| 2025-02-12 | 241 | 244 | 239 | 244 | 57,300 | 244 |
| 2025-02-10 | 237 | 241 | 237 | 241 | 29,300 | 241 |
| 2025-02-07 | 237 | 240 | 236 | 238 | 26,400 | 238 |
| 2025-02-06 | 237 | 241 | 237 | 237 | 24,900 | 237 |
| 2025-02-05 | 237 | 238 | 236 | 237 | 13,200 | 237 |
| 2025-02-04 | 235 | 240 | 234 | 237 | 35,000 | 237 |
| 2025-02-03 | 236 | 237 | 234 | 235 | 23,700 | 235 |
| 2025-01-31 | 235 | 239 | 235 | 236 | 43,500 | 236 |
| 2025-01-30 | 235 | 236 | 234 | 235 | 16,800 | 235 |
| 2025-01-29 | 232 | 237 | 232 | 237 | 39,000 | 237 |
| 2025-01-28 | 231 | 233 | 230 | 231 | 22,100 | 231 |
| 2025-01-27 | 230 | 231 | 230 | 230 | 13,100 | 230 |
| 2025-01-24 | 232 | 233 | 231 | 231 | 6,300 | 231 |
| 2025-01-23 | 231 | 232 | 231 | 232 | 3,000 | 232 |
| 2025-01-22 | 232 | 233 | 231 | 231 | 9,800 | 231 |
| 2025-01-21 | 229 | 232 | 229 | 232 | 14,700 | 232 |
| 2025-01-20 | 230 | 230 | 229 | 229 | 7,600 | 229 |
| 2025-01-17 | 227 | 229 | 226 | 228 | 25,600 | 228 |
| 2025-01-16 | 227 | 230 | 227 | 228 | 4,400 | 228 |
| 2025-01-15 | 227 | 229 | 226 | 227 | 12,600 | 227 |
| 2025-01-14 | 230 | 230 | 225 | 226 | 45,400 | 226 |
| 2025-01-10 | 230 | 232 | 230 | 230 | 10,300 | 230 |
| 2025-01-09 | 229 | 232 | 227 | 230 | 12,000 | 230 |
| 2025-01-08 | 228 | 231 | 227 | 230 | 7,600 | 230 |
| 2025-01-07 | 229 | 231 | 229 | 230 | 14,000 | 230 |
| 2025-01-06 | 231 | 231 | 228 | 230 | 23,400 | 230 |
分割・併合履歴 ： [2013-12-26]1株→2株