3131 シンデン・ハイテックス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,977 | 2,981 | 2,905 | 2,921 | 15,700 | 2,921 |
| 2024-05-01 | 3,080 | 3,080 | 2,976 | 2,976 | 7,500 | 2,976 |
| 2024-04-30 | 3,105 | 3,150 | 3,025 | 3,120 | 13,000 | 3,120 |
| 2024-04-26 | 3,145 | 3,145 | 3,025 | 3,115 | 9,800 | 3,115 |
| 2024-04-25 | 3,170 | 3,185 | 3,050 | 3,150 | 9,400 | 3,150 |
| 2024-04-24 | 3,040 | 3,160 | 3,040 | 3,150 | 21,200 | 3,150 |
| 2024-04-23 | 2,980 | 3,030 | 2,922 | 2,971 | 7,100 | 2,971 |
| 2024-04-22 | 2,975 | 2,975 | 2,865 | 2,942 | 13,600 | 2,942 |
| 2024-04-19 | 3,140 | 3,155 | 2,900 | 2,980 | 32,500 | 2,980 |
| 2024-04-18 | 3,120 | 3,190 | 3,105 | 3,140 | 3,500 | 3,140 |
| 2024-04-17 | 3,200 | 3,230 | 3,120 | 3,140 | 16,900 | 3,140 |
| 2024-04-16 | 3,335 | 3,335 | 3,185 | 3,210 | 14,500 | 3,210 |
| 2024-04-15 | 3,240 | 3,380 | 3,235 | 3,340 | 6,200 | 3,340 |
| 2024-04-12 | 3,440 | 3,440 | 3,260 | 3,275 | 20,000 | 3,275 |
| 2024-04-11 | 3,375 | 3,440 | 3,330 | 3,425 | 11,500 | 3,425 |
| 2024-04-10 | 3,400 | 3,495 | 3,375 | 3,400 | 14,600 | 3,400 |
| 2024-04-09 | 3,315 | 3,400 | 3,305 | 3,350 | 9,300 | 3,350 |
| 2024-04-08 | 3,300 | 3,415 | 3,240 | 3,310 | 45,600 | 3,310 |
| 2024-04-05 | 3,310 | 3,355 | 3,175 | 3,250 | 35,400 | 3,250 |
| 2024-04-04 | 3,260 | 3,575 | 3,260 | 3,450 | 47,600 | 3,450 |
| 2024-04-03 | 3,175 | 3,285 | 3,125 | 3,235 | 14,300 | 3,235 |
| 2024-04-02 | 3,315 | 3,340 | 3,205 | 3,225 | 11,500 | 3,225 |
| 2024-04-01 | 3,330 | 3,375 | 3,240 | 3,330 | 15,100 | 3,330 |
| 2024-03-29 | 3,415 | 3,420 | 3,310 | 3,325 | 16,300 | 3,325 |
| 2024-03-28 | 3,185 | 3,450 | 3,185 | 3,400 | 20,600 | 3,400 |
| 2024-03-27 | 3,285 | 3,310 | 3,185 | 3,220 | 13,000 | 3,220 |
| 2024-03-26 | 3,350 | 3,405 | 3,270 | 3,330 | 26,300 | 3,330 |
| 2024-03-25 | 3,230 | 3,355 | 3,230 | 3,330 | 20,500 | 3,330 |
| 2024-03-22 | 3,275 | 3,280 | 3,100 | 3,235 | 21,500 | 3,235 |
| 2024-03-21 | 3,110 | 3,280 | 3,105 | 3,255 | 46,000 | 3,255 |
| 2024-03-19 | 2,992 | 3,075 | 2,972 | 3,075 | 10,100 | 3,075 |
| 2024-03-18 | 2,981 | 2,992 | 2,975 | 2,992 | 5,500 | 2,992 |
| 2024-03-15 | 2,937 | 2,959 | 2,937 | 2,959 | 1,800 | 2,959 |
| 2024-03-14 | 2,922 | 2,950 | 2,902 | 2,945 | 9,300 | 2,945 |
| 2024-03-13 | 2,936 | 2,982 | 2,923 | 2,923 | 7,100 | 2,923 |
| 2024-03-12 | 2,900 | 2,957 | 2,850 | 2,923 | 9,400 | 2,923 |
| 2024-03-11 | 3,015 | 3,040 | 2,910 | 2,910 | 18,800 | 2,910 |
| 2024-03-08 | 3,030 | 3,080 | 3,000 | 3,080 | 3,600 | 3,080 |
| 2024-03-07 | 3,080 | 3,130 | 3,020 | 3,040 | 13,100 | 3,040 |
| 2024-03-06 | 2,998 | 3,050 | 2,998 | 3,050 | 6,100 | 3,050 |
| 2024-03-05 | 3,025 | 3,025 | 2,963 | 3,015 | 7,600 | 3,015 |
| 2024-03-04 | 2,989 | 3,055 | 2,985 | 3,055 | 20,100 | 3,055 |
| 2024-03-01 | 3,020 | 3,020 | 2,936 | 2,979 | 6,800 | 2,979 |
| 2024-02-29 | 3,015 | 3,060 | 2,973 | 2,976 | 6,800 | 2,976 |
| 2024-02-28 | 3,000 | 3,050 | 3,000 | 3,050 | 3,400 | 3,050 |
| 2024-02-27 | 3,020 | 3,060 | 3,000 | 3,000 | 11,700 | 3,000 |
| 2024-02-26 | 2,948 | 3,090 | 2,948 | 3,015 | 20,000 | 3,015 |
| 2024-02-22 | 2,984 | 3,005 | 2,930 | 2,948 | 10,600 | 2,948 |
| 2024-02-21 | 2,989 | 2,989 | 2,927 | 2,939 | 5,700 | 2,939 |
| 2024-02-20 | 2,987 | 3,045 | 2,987 | 2,989 | 9,000 | 2,989 |
| 2024-02-19 | 2,964 | 2,988 | 2,943 | 2,988 | 3,000 | 2,988 |
| 2024-02-16 | 2,970 | 2,995 | 2,901 | 2,957 | 7,600 | 2,957 |
| 2024-02-15 | 3,050 | 3,050 | 2,902 | 2,955 | 14,600 | 2,955 |
| 2024-02-14 | 2,989 | 3,060 | 2,989 | 3,035 | 9,400 | 3,035 |
| 2024-02-13 | 3,040 | 3,095 | 2,989 | 3,035 | 20,300 | 3,035 |
| 2024-02-09 | 2,780 | 3,050 | 2,780 | 2,989 | 63,700 | 2,989 |
| 2024-02-08 | 2,783 | 2,783 | 2,695 | 2,777 | 24,400 | 2,777 |
| 2024-02-07 | 2,778 | 2,794 | 2,757 | 2,783 | 5,300 | 2,783 |
| 2024-02-06 | 2,774 | 2,820 | 2,774 | 2,820 | 5,300 | 2,820 |
| 2024-02-05 | 2,830 | 2,831 | 2,725 | 2,800 | 19,900 | 2,800 |
| 2024-02-02 | 2,890 | 2,890 | 2,802 | 2,803 | 11,800 | 2,803 |
| 2024-02-01 | 2,879 | 2,895 | 2,831 | 2,857 | 10,600 | 2,857 |
| 2024-01-31 | 2,885 | 2,923 | 2,874 | 2,895 | 9,400 | 2,895 |
| 2024-01-30 | 2,937 | 2,977 | 2,906 | 2,923 | 6,300 | 2,923 |
| 2024-01-29 | 2,900 | 2,947 | 2,894 | 2,903 | 9,900 | 2,903 |
| 2024-01-26 | 3,030 | 3,030 | 2,880 | 2,895 | 13,400 | 2,895 |
| 2024-01-25 | 2,901 | 3,055 | 2,901 | 3,040 | 32,300 | 3,040 |
| 2024-01-24 | 2,911 | 2,911 | 2,855 | 2,905 | 12,100 | 2,905 |
| 2024-01-23 | 3,000 | 3,005 | 2,910 | 2,927 | 14,900 | 2,927 |
| 2024-01-22 | 2,930 | 3,015 | 2,930 | 3,005 | 14,500 | 3,005 |
| 2024-01-19 | 2,854 | 2,926 | 2,841 | 2,926 | 16,000 | 2,926 |
| 2024-01-18 | 2,845 | 2,888 | 2,845 | 2,850 | 7,500 | 2,850 |
| 2024-01-17 | 2,845 | 2,870 | 2,834 | 2,845 | 4,400 | 2,845 |
| 2024-01-16 | 2,844 | 2,855 | 2,771 | 2,845 | 11,500 | 2,845 |
| 2024-01-15 | 2,846 | 2,884 | 2,844 | 2,844 | 4,300 | 2,844 |
| 2024-01-12 | 2,921 | 2,930 | 2,820 | 2,840 | 14,700 | 2,840 |
| 2024-01-11 | 2,901 | 2,927 | 2,886 | 2,918 | 10,600 | 2,918 |
| 2024-01-10 | 2,798 | 2,920 | 2,768 | 2,863 | 17,900 | 2,863 |
| 2024-01-09 | 2,749 | 2,850 | 2,749 | 2,810 | 14,300 | 2,810 |
| 2024-01-05 | 2,728 | 2,737 | 2,701 | 2,701 | 2,900 | 2,701 |
| 2024-01-04 | 2,685 | 2,765 | 2,685 | 2,727 | 9,300 | 2,727 |
分割・併合履歴 ： [2015-08-27]1株→2株
