3996 サインポスト(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 452 | 475 | 452 | 475 | 43,900 | 475 |
| 2024-11-20 | 445 | 453 | 445 | 451 | 19,800 | 451 |
| 2024-11-19 | 450 | 452 | 445 | 446 | 14,100 | 446 |
| 2024-11-18 | 454 | 456 | 446 | 456 | 25,300 | 456 |
| 2024-11-15 | 464 | 466 | 453 | 456 | 35,000 | 456 |
| 2024-11-14 | 473 | 478 | 467 | 469 | 12,700 | 469 |
| 2024-11-13 | 482 | 486 | 473 | 473 | 8,800 | 473 |
| 2024-11-12 | 486 | 492 | 478 | 480 | 22,100 | 480 |
| 2024-11-11 | 481 | 486 | 478 | 483 | 16,200 | 483 |
| 2024-11-08 | 485 | 490 | 480 | 484 | 16,100 | 484 |
| 2024-11-07 | 470 | 482 | 470 | 478 | 17,700 | 478 |
| 2024-11-06 | 475 | 479 | 468 | 475 | 22,400 | 475 |
| 2024-11-05 | 469 | 473 | 466 | 473 | 14,400 | 473 |
| 2024-11-01 | 471 | 477 | 468 | 469 | 17,500 | 469 |
| 2024-10-31 | 468 | 482 | 465 | 479 | 23,500 | 479 |
| 2024-10-30 | 470 | 472 | 465 | 465 | 80,600 | 465 |
| 2024-10-29 | 475 | 482 | 467 | 471 | 40,400 | 471 |
| 2024-10-28 | 447 | 478 | 447 | 474 | 34,600 | 474 |
| 2024-10-25 | 458 | 459 | 448 | 449 | 39,700 | 449 |
| 2024-10-24 | 457 | 463 | 453 | 457 | 43,200 | 457 |
| 2024-10-23 | 480 | 480 | 465 | 465 | 23,300 | 465 |
| 2024-10-22 | 497 | 497 | 476 | 478 | 85,900 | 478 |
| 2024-10-21 | 494 | 509 | 491 | 500 | 50,800 | 500 |
| 2024-10-18 | 493 | 502 | 489 | 492 | 37,000 | 492 |
| 2024-10-17 | 498 | 500 | 490 | 493 | 54,200 | 493 |
| 2024-10-16 | 506 | 511 | 493 | 502 | 93,900 | 502 |
| 2024-10-15 | 535 | 547 | 510 | 516 | 170,100 | 516 |
| 2024-10-11 | 531 | 533 | 514 | 520 | 115,300 | 520 |
| 2024-10-10 | 517 | 538 | 516 | 538 | 66,300 | 538 |
| 2024-10-09 | 519 | 519 | 511 | 516 | 44,500 | 516 |
| 2024-10-08 | 518 | 521 | 515 | 519 | 24,000 | 519 |
| 2024-10-07 | 520 | 526 | 517 | 519 | 25,200 | 519 |
| 2024-10-04 | 511 | 524 | 511 | 516 | 16,300 | 516 |
| 2024-10-03 | 520 | 524 | 508 | 517 | 27,300 | 517 |
| 2024-10-02 | 511 | 518 | 508 | 515 | 31,500 | 515 |
| 2024-10-01 | 499 | 532 | 499 | 520 | 60,300 | 520 |
| 2024-09-30 | 501 | 510 | 496 | 498 | 46,200 | 498 |
| 2024-09-27 | 517 | 519 | 511 | 514 | 31,900 | 514 |
| 2024-09-26 | 504 | 513 | 497 | 513 | 45,200 | 513 |
| 2024-09-25 | 499 | 503 | 495 | 497 | 20,000 | 497 |
| 2024-09-24 | 509 | 509 | 497 | 502 | 29,400 | 502 |
| 2024-09-20 | 508 | 512 | 506 | 506 | 35,400 | 506 |
| 2024-09-19 | 497 | 508 | 497 | 503 | 63,700 | 503 |
| 2024-09-18 | 495 | 500 | 484 | 490 | 40,200 | 490 |
| 2024-09-17 | 504 | 504 | 481 | 490 | 40,600 | 490 |
| 2024-09-13 | 512 | 520 | 503 | 505 | 30,800 | 505 |
| 2024-09-12 | 505 | 513 | 505 | 513 | 30,900 | 513 |
| 2024-09-11 | 502 | 509 | 483 | 489 | 56,400 | 489 |
| 2024-09-10 | 505 | 523 | 505 | 508 | 20,800 | 508 |
| 2024-09-09 | 484 | 518 | 482 | 514 | 59,300 | 514 |
| 2024-09-06 | 516 | 517 | 496 | 498 | 62,100 | 498 |
| 2024-09-05 | 511 | 528 | 507 | 519 | 56,500 | 519 |
| 2024-09-04 | 533 | 536 | 509 | 510 | 180,100 | 510 |
| 2024-09-03 | 554 | 560 | 550 | 560 | 33,900 | 560 |
| 2024-09-02 | 550 | 564 | 547 | 557 | 58,200 | 557 |
| 2024-08-30 | 540 | 543 | 533 | 535 | 21,000 | 535 |
| 2024-08-29 | 535 | 547 | 533 | 536 | 32,000 | 536 |
| 2024-08-28 | 550 | 551 | 535 | 536 | 53,900 | 536 |
| 2024-08-27 | 559 | 576 | 545 | 554 | 66,400 | 554 |
| 2024-08-26 | 548 | 558 | 548 | 555 | 23,100 | 555 |
| 2024-08-23 | 555 | 555 | 541 | 545 | 16,700 | 545 |
| 2024-08-22 | 542 | 563 | 542 | 551 | 43,800 | 551 |
| 2024-08-21 | 543 | 552 | 539 | 544 | 24,600 | 544 |
| 2024-08-20 | 536 | 563 | 536 | 553 | 61,000 | 553 |
| 2024-08-19 | 535 | 546 | 532 | 533 | 28,700 | 533 |
| 2024-08-16 | 536 | 540 | 525 | 535 | 73,500 | 535 |
| 2024-08-15 | 536 | 541 | 531 | 536 | 34,400 | 536 |
| 2024-08-14 | 535 | 548 | 522 | 536 | 66,100 | 536 |
| 2024-08-13 | 500 | 530 | 498 | 530 | 75,800 | 530 |
| 2024-08-09 | 509 | 510 | 490 | 495 | 57,600 | 495 |
| 2024-08-08 | 498 | 514 | 492 | 507 | 67,300 | 507 |
| 2024-08-07 | 469 | 520 | 453 | 504 | 134,300 | 504 |
| 2024-08-06 | 480 | 507 | 474 | 485 | 225,100 | 485 |
| 2024-08-05 | 476 | 520 | 471 | 471 | 348,600 | 471 |
| 2024-08-02 | 585 | 589 | 564 | 571 | 161,700 | 571 |
| 2024-08-01 | 619 | 622 | 595 | 607 | 64,600 | 607 |
| 2024-07-31 | 608 | 626 | 590 | 625 | 88,100 | 625 |
| 2024-07-30 | 609 | 620 | 608 | 610 | 111,600 | 610 |
| 2024-07-29 | 607 | 622 | 604 | 616 | 39,600 | 616 |
| 2024-07-26 | 607 | 614 | 597 | 608 | 81,100 | 608 |
| 2024-07-25 | 597 | 614 | 597 | 605 | 115,200 | 605 |
| 2024-07-24 | 640 | 647 | 623 | 624 | 76,000 | 624 |
| 2024-07-23 | 617 | 644 | 617 | 640 | 102,600 | 640 |
| 2024-07-22 | 607 | 626 | 597 | 616 | 129,600 | 616 |
| 2024-07-19 | 630 | 635 | 602 | 603 | 139,500 | 603 |
| 2024-07-18 | 635 | 643 | 618 | 630 | 125,800 | 630 |
| 2024-07-17 | 628 | 647 | 625 | 640 | 144,000 | 640 |
| 2024-07-16 | 594 | 648 | 593 | 632 | 347,400 | 632 |
| 2024-07-12 | 598 | 617 | 598 | 604 | 188,000 | 604 |
| 2024-07-11 | 588 | 611 | 586 | 605 | 175,900 | 605 |
| 2024-07-10 | 604 | 614 | 565 | 586 | 305,700 | 586 |
| 2024-07-09 | 631 | 640 | 600 | 604 | 213,500 | 604 |
| 2024-07-08 | 642 | 642 | 629 | 633 | 49,200 | 633 |
| 2024-07-05 | 627 | 648 | 625 | 641 | 85,900 | 641 |
| 2024-07-04 | 638 | 643 | 621 | 629 | 118,500 | 629 |
| 2024-07-03 | 643 | 647 | 631 | 632 | 79,000 | 632 |
| 2024-07-02 | 634 | 655 | 633 | 647 | 101,500 | 647 |
| 2024-07-01 | 680 | 680 | 630 | 637 | 207,600 | 637 |
| 2024-06-28 | 681 | 686 | 673 | 679 | 58,700 | 679 |
| 2024-06-27 | 687 | 695 | 681 | 684 | 55,000 | 684 |
| 2024-06-26 | 699 | 699 | 688 | 692 | 45,700 | 692 |
| 2024-06-25 | 690 | 695 | 683 | 691 | 47,000 | 691 |
| 2024-06-24 | 677 | 693 | 672 | 690 | 97,800 | 690 |
| 2024-06-21 | 681 | 701 | 675 | 677 | 131,000 | 677 |
| 2024-06-20 | 716 | 716 | 681 | 681 | 188,100 | 681 |
| 2024-06-19 | 702 | 720 | 700 | 712 | 95,100 | 712 |
| 2024-06-18 | 700 | 725 | 690 | 702 | 151,000 | 702 |
| 2024-06-17 | 706 | 726 | 694 | 695 | 190,400 | 695 |
| 2024-06-14 | 676 | 705 | 675 | 705 | 115,500 | 705 |
| 2024-06-13 | 690 | 692 | 672 | 681 | 77,400 | 681 |
| 2024-06-12 | 664 | 690 | 664 | 689 | 78,400 | 689 |
| 2024-06-11 | 671 | 674 | 665 | 665 | 34,100 | 665 |
| 2024-06-10 | 663 | 672 | 662 | 664 | 46,800 | 664 |
| 2024-06-07 | 644 | 662 | 643 | 661 | 41,800 | 661 |
| 2024-06-06 | 662 | 668 | 646 | 646 | 56,800 | 646 |
| 2024-06-05 | 668 | 668 | 654 | 661 | 75,500 | 661 |
| 2024-06-04 | 653 | 672 | 653 | 669 | 67,300 | 669 |
| 2024-06-03 | 681 | 681 | 653 | 658 | 101,400 | 658 |
| 2024-05-31 | 659 | 687 | 656 | 675 | 104,700 | 675 |
| 2024-05-30 | 631 | 657 | 626 | 656 | 162,400 | 656 |
| 2024-05-29 | 650 | 662 | 639 | 641 | 81,100 | 641 |
| 2024-05-28 | 641 | 656 | 639 | 655 | 122,900 | 655 |
| 2024-05-27 | 639 | 647 | 620 | 637 | 189,400 | 637 |
| 2024-05-24 | 674 | 678 | 639 | 639 | 334,000 | 639 |
| 2024-05-23 | 701 | 711 | 688 | 693 | 74,800 | 693 |
| 2024-05-22 | 717 | 726 | 700 | 702 | 70,900 | 702 |
| 2024-05-21 | 718 | 729 | 712 | 721 | 116,800 | 721 |
| 2024-05-20 | 703 | 719 | 701 | 712 | 65,900 | 712 |
| 2024-05-17 | 684 | 716 | 683 | 710 | 102,700 | 710 |
| 2024-05-16 | 700 | 711 | 687 | 691 | 168,400 | 691 |
| 2024-05-15 | 713 | 717 | 695 | 700 | 84,000 | 700 |
| 2024-05-14 | 720 | 735 | 703 | 713 | 271,900 | 713 |
| 2024-05-13 | 681 | 710 | 681 | 710 | 244,500 | 710 |
| 2024-05-10 | 705 | 708 | 685 | 695 | 143,300 | 695 |
| 2024-05-09 | 673 | 719 | 663 | 703 | 254,000 | 703 |
| 2024-05-08 | 680 | 686 | 666 | 677 | 212,200 | 677 |
| 2024-05-07 | 721 | 725 | 682 | 684 | 235,800 | 684 |
| 2024-05-02 | 690 | 715 | 686 | 705 | 339,900 | 705 |
| 2024-05-01 | 670 | 694 | 667 | 686 | 178,700 | 686 |
| 2024-04-30 | 646 | 682 | 646 | 678 | 195,800 | 678 |
| 2024-04-26 | 640 | 660 | 640 | 649 | 219,000 | 649 |
| 2024-04-25 | 660 | 663 | 641 | 641 | 217,100 | 641 |
| 2024-04-24 | 657 | 702 | 655 | 677 | 336,600 | 677 |
| 2024-04-23 | 668 | 695 | 650 | 657 | 360,200 | 657 |
| 2024-04-22 | 673 | 678 | 637 | 645 | 428,000 | 645 |
| 2024-04-19 | 706 | 709 | 657 | 668 | 654,700 | 668 |
| 2024-04-18 | 712 | 748 | 710 | 712 | 308,100 | 712 |
| 2024-04-17 | 777 | 792 | 718 | 726 | 582,900 | 726 |
| 2024-04-16 | 827 | 844 | 756 | 777 | 775,400 | 777 |
| 2024-04-15 | 741 | 875 | 735 | 835 | 1,530,900 | 835 |
| 2024-04-12 | 810 | 812 | 781 | 786 | 391,800 | 786 |
| 2024-04-11 | 761 | 806 | 757 | 803 | 491,800 | 803 |
| 2024-04-10 | 800 | 806 | 763 | 768 | 555,900 | 768 |
| 2024-04-09 | 759 | 825 | 744 | 797 | 1,318,700 | 797 |
| 2024-04-08 | 721 | 754 | 713 | 738 | 554,300 | 738 |
| 2024-04-05 | 710 | 744 | 703 | 707 | 257,900 | 707 |
| 2024-04-04 | 730 | 740 | 703 | 716 | 291,500 | 716 |
| 2024-04-03 | 695 | 748 | 682 | 722 | 662,900 | 722 |
| 2024-04-02 | 729 | 749 | 702 | 725 | 1,390,600 | 725 |
| 2024-04-01 | 700 | 704 | 685 | 688 | 151,100 | 688 |
| 2024-03-29 | 682 | 696 | 672 | 685 | 179,800 | 685 |
| 2024-03-28 | 659 | 698 | 656 | 682 | 302,100 | 682 |
| 2024-03-27 | 642 | 656 | 638 | 650 | 94,300 | 650 |
| 2024-03-26 | 638 | 648 | 635 | 642 | 76,500 | 642 |
| 2024-03-25 | 647 | 657 | 632 | 647 | 167,000 | 647 |
| 2024-03-22 | 670 | 688 | 646 | 667 | 327,400 | 667 |
| 2024-03-21 | 667 | 681 | 653 | 656 | 220,800 | 656 |
| 2024-03-19 | 635 | 655 | 610 | 650 | 198,100 | 650 |
| 2024-03-18 | 638 | 639 | 607 | 630 | 277,000 | 630 |
| 2024-03-15 | 620 | 659 | 606 | 651 | 400,000 | 651 |
| 2024-03-14 | 635 | 643 | 610 | 615 | 120,200 | 615 |
| 2024-03-13 | 649 | 649 | 625 | 636 | 107,600 | 636 |
| 2024-03-12 | 590 | 636 | 587 | 631 | 130,600 | 631 |
| 2024-03-11 | 618 | 628 | 596 | 604 | 160,200 | 604 |
| 2024-03-08 | 617 | 653 | 617 | 630 | 412,800 | 630 |
| 2024-03-07 | 626 | 633 | 611 | 617 | 144,900 | 617 |
| 2024-03-06 | 592 | 635 | 585 | 628 | 196,400 | 628 |
| 2024-03-05 | 572 | 605 | 558 | 596 | 233,600 | 596 |
| 2024-03-04 | 561 | 573 | 554 | 569 | 91,900 | 569 |
| 2024-03-01 | 576 | 578 | 552 | 560 | 120,900 | 560 |
| 2024-02-29 | 581 | 589 | 571 | 578 | 98,400 | 578 |
| 2024-02-28 | 598 | 606 | 576 | 581 | 182,600 | 581 |
| 2024-02-27 | 603 | 615 | 595 | 603 | 165,100 | 603 |
| 2024-02-26 | 577 | 630 | 570 | 606 | 491,100 | 606 |
| 2024-02-22 | 555 | 585 | 551 | 570 | 137,000 | 570 |
| 2024-02-21 | 558 | 567 | 545 | 553 | 117,300 | 553 |
| 2024-02-20 | 581 | 590 | 562 | 564 | 249,600 | 564 |
| 2024-02-19 | 524 | 586 | 516 | 581 | 383,200 | 581 |
| 2024-02-16 | 505 | 534 | 503 | 523 | 145,900 | 523 |
| 2024-02-15 | 505 | 511 | 495 | 500 | 82,800 | 500 |
| 2024-02-14 | 502 | 513 | 500 | 505 | 85,200 | 505 |
| 2024-02-13 | 493 | 512 | 489 | 512 | 107,100 | 512 |
| 2024-02-09 | 497 | 503 | 488 | 489 | 100,700 | 489 |
| 2024-02-08 | 515 | 518 | 490 | 493 | 134,100 | 493 |
| 2024-02-07 | 522 | 527 | 502 | 512 | 170,600 | 512 |
| 2024-02-06 | 518 | 536 | 509 | 521 | 257,200 | 521 |
| 2024-02-05 | 488 | 524 | 483 | 515 | 408,500 | 515 |
| 2024-02-02 | 485 | 494 | 476 | 480 | 184,000 | 480 |
| 2024-02-01 | 502 | 505 | 489 | 492 | 205,800 | 492 |
| 2024-01-31 | 505 | 516 | 497 | 512 | 223,100 | 512 |
| 2024-01-30 | 531 | 533 | 508 | 508 | 309,600 | 508 |
| 2024-01-29 | 532 | 542 | 511 | 531 | 461,800 | 531 |
| 2024-01-26 | 554 | 563 | 529 | 532 | 293,600 | 532 |
| 2024-01-25 | 545 | 567 | 540 | 559 | 395,200 | 559 |
| 2024-01-24 | 576 | 587 | 544 | 549 | 770,600 | 549 |
| 2024-01-23 | 529 | 593 | 518 | 576 | 1,695,400 | 576 |
| 2024-01-22 | 487 | 529 | 477 | 529 | 597,300 | 529 |
| 2024-01-19 | 482 | 505 | 476 | 483 | 373,700 | 483 |
| 2024-01-18 | 460 | 508 | 460 | 487 | 647,900 | 487 |
| 2024-01-17 | 459 | 476 | 453 | 463 | 391,900 | 463 |
| 2024-01-16 | 496 | 498 | 442 | 467 | 1,688,200 | 467 |
| 2024-01-15 | 448 | 450 | 436 | 450 | 370,400 | 450 |
| 2024-01-12 | 379 | 379 | 367 | 370 | 96,700 | 370 |
| 2024-01-11 | 382 | 384 | 378 | 380 | 50,800 | 380 |
| 2024-01-10 | 379 | 382 | 378 | 380 | 43,700 | 380 |
| 2024-01-09 | 380 | 385 | 376 | 381 | 63,900 | 381 |
| 2024-01-05 | 382 | 383 | 375 | 378 | 34,600 | 378 |
| 2024-01-04 | 374 | 387 | 369 | 385 | 55,200 | 385 |
分割・併合履歴 ： [2018-02-26]1株→4株
