3996 サインポスト(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 | 371 | 374 | 352 | 353 | 74,700 | 353 |
| 2025-04-03 | 388 | 394 | 379 | 381 | 67,600 | 381 |
| 2025-04-02 | 414 | 414 | 401 | 401 | 43,900 | 401 |
| 2025-04-01 | 425 | 429 | 413 | 413 | 39,500 | 413 |
| 2025-03-31 | 435 | 435 | 422 | 425 | 38,700 | 425 |
| 2025-03-28 | 439 | 456 | 433 | 435 | 97,000 | 435 |
| 2025-03-27 | 406 | 440 | 406 | 437 | 151,300 | 437 |
| 2025-03-26 | 409 | 409 | 403 | 407 | 12,400 | 407 |
| 2025-03-25 | 402 | 406 | 401 | 404 | 11,200 | 404 |
| 2025-03-24 | 404 | 406 | 401 | 402 | 9,700 | 402 |
| 2025-03-21 | 410 | 410 | 405 | 405 | 20,200 | 405 |
| 2025-03-19 | 410 | 411 | 407 | 410 | 11,000 | 410 |
| 2025-03-18 | 408 | 411 | 406 | 410 | 15,700 | 410 |
| 2025-03-17 | 405 | 411 | 405 | 411 | 22,100 | 411 |
| 2025-03-14 | 398 | 407 | 398 | 406 | 12,100 | 406 |
| 2025-03-13 | 405 | 406 | 399 | 399 | 14,300 | 399 |
| 2025-03-12 | 404 | 408 | 402 | 403 | 17,400 | 403 |
| 2025-03-11 | 398 | 408 | 398 | 408 | 15,700 | 408 |
| 2025-03-10 | 402 | 409 | 402 | 405 | 23,700 | 405 |
| 2025-03-07 | 400 | 404 | 396 | 398 | 31,200 | 398 |
| 2025-03-06 | 398 | 408 | 395 | 407 | 33,000 | 407 |
| 2025-03-05 | 392 | 398 | 391 | 393 | 15,500 | 393 |
| 2025-03-04 | 389 | 396 | 386 | 393 | 41,500 | 393 |
| 2025-03-03 | 392 | 398 | 389 | 394 | 30,000 | 394 |
| 2025-02-28 | 390 | 398 | 389 | 392 | 20,300 | 392 |
| 2025-02-27 | 390 | 398 | 390 | 394 | 13,200 | 394 |
| 2025-02-26 | 401 | 401 | 391 | 394 | 36,100 | 394 |
| 2025-02-25 | 401 | 404 | 398 | 399 | 22,100 | 399 |
| 2025-02-21 | 403 | 406 | 403 | 403 | 8,600 | 403 |
| 2025-02-20 | 410 | 411 | 403 | 403 | 22,900 | 403 |
| 2025-02-19 | 414 | 414 | 410 | 410 | 11,600 | 410 |
| 2025-02-18 | 411 | 416 | 408 | 413 | 20,200 | 413 |
| 2025-02-17 | 411 | 412 | 408 | 410 | 14,600 | 410 |
| 2025-02-14 | 420 | 420 | 411 | 414 | 22,100 | 414 |
| 2025-02-13 | 413 | 419 | 410 | 418 | 24,400 | 418 |
| 2025-02-12 | 414 | 418 | 410 | 413 | 31,200 | 413 |
| 2025-02-10 | 411 | 413 | 403 | 410 | 18,800 | 410 |
| 2025-02-07 | 413 | 419 | 406 | 411 | 26,700 | 411 |
| 2025-02-06 | 401 | 417 | 401 | 411 | 41,700 | 411 |
| 2025-02-05 | 395 | 404 | 391 | 401 | 40,300 | 401 |
| 2025-02-04 | 393 | 401 | 392 | 397 | 36,800 | 397 |
| 2025-02-03 | 395 | 395 | 386 | 389 | 59,700 | 389 |
| 2025-01-31 | 399 | 403 | 397 | 397 | 79,000 | 397 |
| 2025-01-30 | 416 | 424 | 397 | 399 | 223,500 | 399 |
| 2025-01-29 | 425 | 430 | 418 | 422 | 35,800 | 422 |
| 2025-01-28 | 422 | 429 | 415 | 425 | 25,000 | 425 |
| 2025-01-27 | 414 | 424 | 413 | 422 | 33,400 | 422 |
| 2025-01-24 | 406 | 416 | 403 | 413 | 45,600 | 413 |
| 2025-01-23 | 410 | 410 | 401 | 403 | 33,000 | 403 |
| 2025-01-22 | 409 | 410 | 402 | 404 | 31,400 | 404 |
| 2025-01-21 | 408 | 410 | 402 | 404 | 20,900 | 404 |
| 2025-01-20 | 401 | 412 | 401 | 404 | 48,600 | 404 |
| 2025-01-17 | 408 | 412 | 402 | 403 | 73,200 | 403 |
| 2025-01-16 | 439 | 439 | 405 | 411 | 123,400 | 411 |
| 2025-01-15 | 463 | 476 | 423 | 439 | 256,000 | 439 |
| 2025-01-14 | 447 | 462 | 447 | 455 | 86,300 | 455 |
| 2025-01-10 | 431 | 459 | 430 | 450 | 106,600 | 450 |
| 2025-01-09 | 433 | 437 | 431 | 436 | 35,000 | 436 |
| 2025-01-08 | 437 | 443 | 432 | 437 | 31,100 | 437 |
| 2025-01-07 | 437 | 445 | 426 | 445 | 73,200 | 445 |
| 2025-01-06 | 460 | 460 | 436 | 436 | 61,900 | 436 |
分割・併合履歴 ： [2018-02-26]1株→4株