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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 327 | 333 | 325 | 333 | 31,800 | 333 |
| 2025-07-10 | 327 | 327 | 325 | 325 | 21,200 | 325 |
| 2025-07-09 | 323 | 328 | 321 | 327 | 30,900 | 327 |
| 2025-07-08 | 314 | 323 | 314 | 321 | 31,200 | 321 |
| 2025-07-07 | 315 | 318 | 314 | 316 | 26,500 | 316 |
| 2025-07-04 | 321 | 321 | 316 | 316 | 28,500 | 316 |
| 2025-07-03 | 322 | 327 | 320 | 321 | 65,900 | 321 |
| 2025-07-02 | 325 | 332 | 325 | 330 | 14,000 | 330 |
| 2025-07-01 | 332 | 332 | 326 | 327 | 30,700 | 327 |
| 2025-06-30 | 336 | 336 | 330 | 330 | 29,200 | 330 |
| 2025-06-27 | 332 | 334 | 330 | 330 | 26,300 | 330 |
| 2025-06-26 | 335 | 337 | 330 | 330 | 44,900 | 330 |
| 2025-06-25 | 338 | 338 | 333 | 335 | 9,800 | 335 |
| 2025-06-24 | 334 | 337 | 334 | 337 | 14,100 | 337 |
| 2025-06-23 | 340 | 340 | 331 | 332 | 30,000 | 332 |
| 2025-06-20 | 339 | 345 | 339 | 340 | 20,500 | 340 |
| 2025-06-19 | 341 | 343 | 337 | 340 | 20,100 | 340 |
| 2025-06-18 | 335 | 342 | 335 | 341 | 26,500 | 341 |
| 2025-06-17 | 336 | 337 | 331 | 335 | 23,000 | 335 |
| 2025-06-16 | 333 | 337 | 331 | 337 | 13,300 | 337 |
| 2025-06-13 | 335 | 336 | 328 | 330 | 24,100 | 330 |
| 2025-06-12 | 336 | 339 | 334 | 335 | 12,700 | 335 |
| 2025-06-11 | 335 | 340 | 335 | 335 | 27,800 | 335 |
| 2025-06-10 | 334 | 337 | 332 | 337 | 15,200 | 337 |
| 2025-06-09 | 336 | 338 | 331 | 331 | 41,000 | 331 |
| 2025-06-06 | 345 | 345 | 336 | 336 | 26,300 | 336 |
| 2025-06-05 | 343 | 345 | 342 | 344 | 11,600 | 344 |
| 2025-06-04 | 342 | 346 | 342 | 343 | 9,200 | 343 |
| 2025-06-03 | 343 | 346 | 340 | 343 | 18,300 | 343 |
| 2025-06-02 | 341 | 345 | 336 | 344 | 25,200 | 344 |
| 2025-05-30 | 336 | 341 | 334 | 341 | 26,700 | 341 |
| 2025-05-29 | 339 | 342 | 338 | 338 | 11,100 | 338 |
| 2025-05-28 | 338 | 342 | 337 | 340 | 14,000 | 340 |
| 2025-05-27 | 337 | 341 | 334 | 337 | 30,900 | 337 |
| 2025-05-26 | 340 | 343 | 337 | 337 | 18,300 | 337 |
| 2025-05-23 | 341 | 349 | 340 | 340 | 23,800 | 340 |
| 2025-05-22 | 342 | 346 | 342 | 344 | 15,000 | 344 |
| 2025-05-21 | 346 | 347 | 343 | 343 | 20,800 | 343 |
| 2025-05-20 | 354 | 355 | 343 | 343 | 47,900 | 343 |
| 2025-05-19 | 345 | 354 | 345 | 354 | 24,200 | 354 |
| 2025-05-16 | 343 | 347 | 342 | 345 | 13,800 | 345 |
| 2025-05-15 | 344 | 348 | 342 | 342 | 15,600 | 342 |
| 2025-05-14 | 348 | 355 | 333 | 346 | 221,900 | 346 |
| 2025-05-13 | 345 | 347 | 342 | 345 | 22,600 | 345 |
| 2025-05-12 | 334 | 341 | 333 | 341 | 37,300 | 341 |
| 2025-05-09 | 335 | 339 | 333 | 334 | 32,100 | 334 |
| 2025-05-08 | 333 | 335 | 328 | 333 | 41,700 | 333 |
| 2025-05-07 | 335 | 339 | 332 | 333 | 31,100 | 333 |
| 2025-05-02 | 339 | 342 | 334 | 337 | 39,900 | 337 |
| 2025-05-01 | 344 | 347 | 338 | 338 | 35,700 | 338 |
| 2025-04-30 | 346 | 348 | 340 | 343 | 25,400 | 343 |
| 2025-04-28 | 345 | 355 | 333 | 348 | 191,600 | 348 |
| 2025-04-25 | 339 | 343 | 335 | 340 | 41,800 | 340 |
| 2025-04-24 | 337 | 342 | 333 | 335 | 45,300 | 335 |
| 2025-04-23 | 339 | 342 | 331 | 336 | 32,300 | 336 |
| 2025-04-22 | 335 | 342 | 334 | 335 | 16,900 | 335 |
| 2025-04-21 | 340 | 355 | 337 | 339 | 52,600 | 339 |
| 2025-04-18 | 337 | 354 | 336 | 345 | 80,300 | 345 |
| 2025-04-17 | 341 | 346 | 336 | 341 | 57,500 | 341 |
| 2025-04-16 | 349 | 354 | 340 | 340 | 56,100 | 340 |
| 2025-04-15 | 357 | 365 | 345 | 349 | 117,100 | 349 |
| 2025-04-14 | 391 | 391 | 373 | 373 | 99,900 | 373 |
| 2025-04-11 | 350 | 377 | 345 | 377 | 39,300 | 377 |
| 2025-04-10 | 360 | 366 | 350 | 355 | 46,600 | 355 |
| 2025-04-09 | 336 | 338 | 305 | 325 | 60,300 | 325 |
| 2025-04-08 | 320 | 347 | 320 | 346 | 41,900 | 346 |
| 2025-04-07 | 320 | 328 | 300 | 302 | 108,900 | 302 |
| 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