3131 シンデン・ハイテックス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,001 | 2,018 | 1,878 | 1,901 | 31,000 | 1,901 |
| 2025-04-03 | 2,096 | 2,107 | 2,050 | 2,059 | 17,900 | 2,059 |
| 2025-04-02 | 2,187 | 2,187 | 2,131 | 2,146 | 12,500 | 2,146 |
| 2025-04-01 | 2,230 | 2,244 | 2,168 | 2,187 | 10,300 | 2,187 |
| 2025-03-31 | 2,333 | 2,333 | 2,203 | 2,220 | 14,400 | 2,220 |
| 2025-03-28 | 2,273 | 2,355 | 2,272 | 2,313 | 71,600 | 2,313 |
| 2025-03-27 | 2,385 | 2,420 | 2,385 | 2,420 | 4,000 | 2,420 |
| 2025-03-26 | 2,393 | 2,428 | 2,384 | 2,400 | 6,500 | 2,400 |
| 2025-03-25 | 2,415 | 2,415 | 2,394 | 2,394 | 5,700 | 2,394 |
| 2025-03-24 | 2,386 | 2,401 | 2,383 | 2,397 | 5,100 | 2,397 |
| 2025-03-21 | 2,393 | 2,409 | 2,379 | 2,382 | 7,600 | 2,382 |
| 2025-03-19 | 2,378 | 2,398 | 2,367 | 2,397 | 6,700 | 2,397 |
| 2025-03-18 | 2,346 | 2,370 | 2,344 | 2,364 | 6,900 | 2,364 |
| 2025-03-17 | 2,340 | 2,375 | 2,340 | 2,342 | 10,600 | 2,342 |
| 2025-03-14 | 2,302 | 2,338 | 2,302 | 2,327 | 2,700 | 2,327 |
| 2025-03-13 | 2,315 | 2,332 | 2,314 | 2,314 | 2,600 | 2,314 |
| 2025-03-12 | 2,330 | 2,333 | 2,313 | 2,313 | 3,500 | 2,313 |
| 2025-03-11 | 2,311 | 2,334 | 2,287 | 2,322 | 6,400 | 2,322 |
| 2025-03-10 | 2,324 | 2,330 | 2,313 | 2,317 | 4,400 | 2,317 |
| 2025-03-07 | 2,308 | 2,330 | 2,308 | 2,312 | 4,500 | 2,312 |
| 2025-03-06 | 2,323 | 2,334 | 2,320 | 2,329 | 4,600 | 2,329 |
| 2025-03-05 | 2,320 | 2,325 | 2,301 | 2,322 | 2,800 | 2,322 |
| 2025-03-04 | 2,300 | 2,322 | 2,298 | 2,322 | 3,300 | 2,322 |
| 2025-03-03 | 2,310 | 2,345 | 2,285 | 2,327 | 5,900 | 2,327 |
| 2025-02-28 | 2,309 | 2,316 | 2,287 | 2,304 | 8,000 | 2,304 |
| 2025-02-27 | 2,303 | 2,340 | 2,303 | 2,311 | 4,100 | 2,311 |
| 2025-02-26 | 2,319 | 2,324 | 2,290 | 2,303 | 5,500 | 2,303 |
| 2025-02-25 | 2,295 | 2,339 | 2,286 | 2,322 | 8,700 | 2,322 |
| 2025-02-21 | 2,302 | 2,326 | 2,295 | 2,297 | 3,000 | 2,297 |
| 2025-02-20 | 2,317 | 2,331 | 2,298 | 2,302 | 11,600 | 2,302 |
| 2025-02-19 | 2,355 | 2,355 | 2,330 | 2,331 | 9,600 | 2,331 |
| 2025-02-18 | 2,376 | 2,376 | 2,335 | 2,341 | 8,800 | 2,341 |
| 2025-02-17 | 2,390 | 2,390 | 2,330 | 2,341 | 7,600 | 2,341 |
| 2025-02-14 | 2,352 | 2,370 | 2,331 | 2,340 | 7,600 | 2,340 |
| 2025-02-13 | 2,397 | 2,397 | 2,344 | 2,352 | 5,800 | 2,352 |
| 2025-02-12 | 2,294 | 2,400 | 2,290 | 2,350 | 44,800 | 2,350 |
| 2025-02-10 | 2,646 | 2,695 | 2,270 | 2,293 | 39,600 | 2,293 |
| 2025-02-07 | 2,604 | 2,604 | 2,578 | 2,596 | 3,800 | 2,596 |
| 2025-02-06 | 2,570 | 2,599 | 2,570 | 2,597 | 1,500 | 2,597 |
| 2025-02-05 | 2,564 | 2,594 | 2,564 | 2,568 | 1,000 | 2,568 |
| 2025-02-04 | 2,602 | 2,602 | 2,564 | 2,564 | 800 | 2,564 |
| 2025-02-03 | 2,550 | 2,570 | 2,550 | 2,552 | 2,700 | 2,552 |
| 2025-01-31 | 2,561 | 2,590 | 2,551 | 2,555 | 4,400 | 2,555 |
| 2025-01-30 | 2,551 | 2,585 | 2,551 | 2,562 | 3,700 | 2,562 |
| 2025-01-29 | 2,556 | 2,642 | 2,555 | 2,566 | 3,100 | 2,566 |
| 2025-01-28 | 2,550 | 2,574 | 2,539 | 2,556 | 3,400 | 2,556 |
| 2025-01-27 | 2,600 | 2,605 | 2,571 | 2,571 | 3,800 | 2,571 |
| 2025-01-24 | 2,580 | 2,590 | 2,551 | 2,590 | 4,800 | 2,590 |
| 2025-01-23 | 2,561 | 2,570 | 2,525 | 2,569 | 4,900 | 2,569 |
| 2025-01-22 | 2,582 | 2,596 | 2,555 | 2,573 | 9,100 | 2,573 |
| 2025-01-21 | 2,627 | 2,627 | 2,564 | 2,598 | 3,200 | 2,598 |
| 2025-01-20 | 2,575 | 2,621 | 2,575 | 2,600 | 7,400 | 2,600 |
| 2025-01-17 | 2,564 | 2,582 | 2,538 | 2,582 | 4,400 | 2,582 |
| 2025-01-16 | 2,608 | 2,619 | 2,576 | 2,590 | 4,200 | 2,590 |
| 2025-01-15 | 2,631 | 2,631 | 2,604 | 2,604 | 2,300 | 2,604 |
| 2025-01-14 | 2,610 | 2,618 | 2,567 | 2,611 | 9,100 | 2,611 |
| 2025-01-10 | 2,650 | 2,650 | 2,605 | 2,610 | 3,600 | 2,610 |
| 2025-01-09 | 2,704 | 2,734 | 2,655 | 2,655 | 6,000 | 2,655 |
| 2025-01-08 | 2,720 | 2,746 | 2,707 | 2,707 | 6,300 | 2,707 |
| 2025-01-07 | 2,708 | 2,796 | 2,666 | 2,728 | 23,500 | 2,728 |
| 2025-01-06 | 2,585 | 2,676 | 2,526 | 2,676 | 29,600 | 2,676 |
分割・併合履歴 ： [2015-08-27]1株→2株