4076 (株)シイエヌエス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,647 | 1,651 | 1,639 | 1,645 | 2,900 | 1,645 |
| 2025-05-12 | 1,643 | 1,663 | 1,642 | 1,643 | 5,100 | 1,643 |
| 2025-05-09 | 1,658 | 1,666 | 1,630 | 1,638 | 8,600 | 1,638 |
| 2025-05-08 | 1,630 | 1,657 | 1,623 | 1,650 | 11,800 | 1,650 |
| 2025-05-07 | 1,573 | 1,614 | 1,573 | 1,603 | 6,900 | 1,603 |
| 2025-05-02 | 1,613 | 1,613 | 1,568 | 1,570 | 7,600 | 1,570 |
| 2025-05-01 | 1,620 | 1,629 | 1,610 | 1,613 | 7,600 | 1,613 |
| 2025-04-30 | 1,570 | 1,617 | 1,570 | 1,604 | 7,100 | 1,604 |
| 2025-04-28 | 1,530 | 1,567 | 1,530 | 1,565 | 10,400 | 1,565 |
| 2025-04-25 | 1,529 | 1,537 | 1,518 | 1,521 | 2,900 | 1,521 |
| 2025-04-24 | 1,519 | 1,533 | 1,518 | 1,529 | 3,600 | 1,529 |
| 2025-04-23 | 1,511 | 1,515 | 1,501 | 1,509 | 5,000 | 1,509 |
| 2025-04-22 | 1,506 | 1,515 | 1,504 | 1,506 | 2,300 | 1,506 |
| 2025-04-21 | 1,511 | 1,520 | 1,500 | 1,506 | 10,100 | 1,506 |
| 2025-04-18 | 1,530 | 1,548 | 1,491 | 1,509 | 36,700 | 1,509 |
| 2025-04-17 | 1,382 | 1,530 | 1,380 | 1,514 | 69,400 | 1,514 |
| 2025-04-16 | 1,370 | 1,382 | 1,354 | 1,382 | 5,800 | 1,382 |
| 2025-04-15 | 1,379 | 1,379 | 1,370 | 1,370 | 600 | 1,370 |
| 2025-04-14 | 1,333 | 1,384 | 1,333 | 1,384 | 6,400 | 1,384 |
| 2025-04-11 | 1,315 | 1,354 | 1,313 | 1,349 | 2,500 | 1,349 |
| 2025-04-10 | 1,377 | 1,377 | 1,294 | 1,329 | 7,200 | 1,329 |
| 2025-04-09 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 1,330 |
| 2025-04-08 | 1,350 | 1,359 | 1,329 | 1,350 | 900 | 1,350 |
| 2025-04-07 | 1,305 | 1,340 | 1,305 | 1,311 | 3,400 | 1,311 |
| 2025-04-04 | 1,391 | 1,410 | 1,355 | 1,364 | 6,300 | 1,364 |
| 2025-04-03 | 1,400 | 1,408 | 1,391 | 1,406 | 3,700 | 1,406 |
| 2025-04-02 | 1,426 | 1,426 | 1,420 | 1,420 | 200 | 1,420 |
| 2025-04-01 | 1,424 | 1,428 | 1,423 | 1,423 | 1,200 | 1,423 |
| 2025-03-31 | 1,444 | 1,444 | 1,424 | 1,434 | 1,300 | 1,434 |
| 2025-03-28 | 1,445 | 1,445 | 1,420 | 1,445 | 6,100 | 1,445 |
| 2025-03-27 | 1,433 | 1,433 | 1,391 | 1,415 | 9,600 | 1,415 |
| 2025-03-26 | 1,429 | 1,429 | 1,420 | 1,420 | 800 | 1,420 |
| 2025-03-25 | 1,424 | 1,442 | 1,408 | 1,408 | 6,900 | 1,408 |
| 2025-03-24 | 1,421 | 1,424 | 1,415 | 1,424 | 1,300 | 1,424 |
| 2025-03-21 | 1,418 | 1,423 | 1,418 | 1,418 | 2,500 | 1,418 |
| 2025-03-19 | 1,414 | 1,414 | 1,414 | 1,414 | 600 | 1,414 |
| 2025-03-18 | 1,416 | 1,429 | 1,412 | 1,412 | 300 | 1,412 |
| 2025-03-17 | 1,405 | 1,412 | 1,396 | 1,411 | 3,600 | 1,411 |
| 2025-03-14 | 1,382 | 1,391 | 1,382 | 1,391 | 800 | 1,391 |
| 2025-03-13 | 1,402 | 1,402 | 1,375 | 1,382 | 2,900 | 1,382 |
| 2025-03-12 | 1,381 | 1,408 | 1,381 | 1,408 | 900 | 1,408 |
| 2025-03-11 | 1,403 | 1,403 | 1,380 | 1,380 | 8,800 | 1,380 |
| 2025-03-10 | 1,447 | 1,447 | 1,410 | 1,419 | 6,700 | 1,419 |
| 2025-03-07 | 1,411 | 1,411 | 1,411 | 1,411 | 400 | 1,411 |
| 2025-03-06 | 1,405 | 1,409 | 1,395 | 1,409 | 600 | 1,409 |
| 2025-03-05 | 1,395 | 1,405 | 1,395 | 1,405 | 400 | 1,405 |
| 2025-03-04 | 1,395 | 1,398 | 1,389 | 1,392 | 1,400 | 1,392 |
| 2025-03-03 | 1,425 | 1,425 | 1,385 | 1,414 | 4,400 | 1,414 |
| 2025-02-28 | 1,427 | 1,427 | 1,401 | 1,401 | 2,000 | 1,401 |
| 2025-02-27 | 1,402 | 1,432 | 1,402 | 1,403 | 500 | 1,403 |
| 2025-02-26 | 1,412 | 1,412 | 1,400 | 1,400 | 900 | 1,400 |
| 2025-02-25 | 1,416 | 1,419 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2025-02-21 | 1,429 | 1,429 | 1,414 | 1,414 | 900 | 1,414 |
| 2025-02-20 | 1,415 | 1,429 | 1,415 | 1,429 | 600 | 1,429 |
| 2025-02-19 | 1,420 | 1,435 | 1,420 | 1,435 | 400 | 1,435 |
| 2025-02-18 | 1,434 | 1,435 | 1,425 | 1,427 | 1,100 | 1,427 |
| 2025-02-17 | 1,424 | 1,435 | 1,420 | 1,434 | 2,600 | 1,434 |
| 2025-02-14 | 1,436 | 1,437 | 1,410 | 1,420 | 3,500 | 1,420 |
| 2025-02-13 | 1,442 | 1,460 | 1,436 | 1,436 | 5,300 | 1,436 |
| 2025-02-12 | 1,440 | 1,445 | 1,433 | 1,445 | 600 | 1,445 |
| 2025-02-10 | 1,447 | 1,447 | 1,440 | 1,443 | 1,200 | 1,443 |
| 2025-02-07 | 1,439 | 1,447 | 1,439 | 1,447 | 700 | 1,447 |
| 2025-02-06 | 1,455 | 1,455 | 1,451 | 1,451 | 900 | 1,451 |
| 2025-02-05 | 1,448 | 1,448 | 1,436 | 1,436 | 1,300 | 1,436 |
| 2025-02-04 | 1,425 | 1,425 | 1,425 | 1,425 | 300 | 1,425 |
| 2025-02-03 | 1,445 | 1,445 | 1,445 | 1,445 | 700 | 1,445 |
| 2025-01-31 | 1,457 | 1,457 | 1,444 | 1,445 | 900 | 1,445 |
| 2025-01-30 | 1,414 | 1,440 | 1,414 | 1,440 | 800 | 1,440 |
| 2025-01-29 | 1,428 | 1,438 | 1,415 | 1,416 | 3,300 | 1,416 |
| 2025-01-28 | 1,442 | 1,442 | 1,431 | 1,432 | 1,400 | 1,432 |
| 2025-01-27 | 1,450 | 1,455 | 1,448 | 1,448 | 1,700 | 1,448 |
| 2025-01-24 | 1,452 | 1,452 | 1,445 | 1,450 | 3,600 | 1,450 |
| 2025-01-23 | 1,450 | 1,464 | 1,450 | 1,460 | 800 | 1,460 |
| 2025-01-22 | 1,455 | 1,477 | 1,452 | 1,452 | 3,000 | 1,452 |
| 2025-01-21 | 1,461 | 1,461 | 1,431 | 1,447 | 500 | 1,447 |
| 2025-01-20 | 1,423 | 1,455 | 1,423 | 1,455 | 3,200 | 1,455 |
| 2025-01-17 | 1,423 | 1,423 | 1,423 | 1,423 | 400 | 1,423 |
| 2025-01-16 | 1,433 | 1,449 | 1,430 | 1,430 | 1,900 | 1,430 |
| 2025-01-15 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2025-01-14 | 1,418 | 1,444 | 1,401 | 1,444 | 4,600 | 1,444 |
| 2025-01-10 | 1,441 | 1,495 | 1,441 | 1,473 | 1,600 | 1,473 |
| 2025-01-09 | 1,453 | 1,454 | 1,430 | 1,451 | 2,000 | 1,451 |
| 2025-01-08 | 1,500 | 1,500 | 1,454 | 1,454 | 2,100 | 1,454 |
| 2025-01-07 | 1,479 | 1,496 | 1,452 | 1,496 | 3,700 | 1,496 |
| 2025-01-06 | 1,490 | 1,494 | 1,452 | 1,475 | 4,300 | 1,475 |
分割・併合履歴 ： なし