4076 (株)シイエヌエス 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,762 | 1,762 | 1,741 | 1,754 | 2,600 | 1,754 |
| 2024-04-22 | 1,715 | 1,787 | 1,709 | 1,762 | 10,900 | 1,762 |
| 2024-04-19 | 1,771 | 1,787 | 1,683 | 1,708 | 22,700 | 1,708 |
| 2024-04-18 | 1,741 | 2,111 | 1,715 | 1,731 | 250,600 | 1,731 |
| 2024-04-17 | 1,759 | 1,766 | 1,704 | 1,741 | 3,500 | 1,741 |
| 2024-04-16 | 1,762 | 1,791 | 1,710 | 1,759 | 11,900 | 1,759 |
| 2024-04-15 | 1,770 | 1,805 | 1,762 | 1,762 | 21,700 | 1,762 |
| 2024-04-12 | 1,855 | 1,856 | 1,782 | 1,803 | 43,300 | 1,803 |
| 2024-04-11 | 1,899 | 1,985 | 1,877 | 1,975 | 11,700 | 1,975 |
| 2024-04-10 | 1,897 | 1,910 | 1,892 | 1,909 | 1,400 | 1,909 |
| 2024-04-09 | 1,872 | 1,910 | 1,860 | 1,897 | 2,900 | 1,897 |
| 2024-04-08 | 1,892 | 1,910 | 1,868 | 1,871 | 3,400 | 1,871 |
| 2024-04-05 | 1,902 | 1,907 | 1,875 | 1,901 | 1,000 | 1,901 |
| 2024-04-04 | 1,895 | 1,934 | 1,891 | 1,912 | 1,300 | 1,912 |
| 2024-04-03 | 1,876 | 1,919 | 1,876 | 1,895 | 2,300 | 1,895 |
| 2024-04-02 | 1,940 | 1,940 | 1,890 | 1,890 | 3,600 | 1,890 |
| 2024-04-01 | 1,940 | 1,975 | 1,932 | 1,940 | 2,300 | 1,940 |
| 2024-03-29 | 1,934 | 1,974 | 1,933 | 1,940 | 3,600 | 1,940 |
| 2024-03-28 | 1,885 | 1,980 | 1,885 | 1,939 | 4,600 | 1,939 |
| 2024-03-27 | 1,950 | 1,950 | 1,857 | 1,886 | 8,200 | 1,886 |
| 2024-03-26 | 1,997 | 1,997 | 1,934 | 1,962 | 4,500 | 1,962 |
| 2024-03-25 | 2,000 | 2,019 | 1,975 | 1,997 | 14,300 | 1,997 |
| 2024-03-22 | 1,960 | 1,995 | 1,951 | 1,995 | 5,400 | 1,995 |
| 2024-03-21 | 1,986 | 2,021 | 1,962 | 1,992 | 8,900 | 1,992 |
| 2024-03-19 | 1,957 | 1,994 | 1,897 | 1,946 | 11,500 | 1,946 |
| 2024-03-18 | 1,874 | 1,939 | 1,872 | 1,878 | 6,500 | 1,878 |
| 2024-03-15 | 1,882 | 1,899 | 1,875 | 1,875 | 1,000 | 1,875 |
| 2024-03-14 | 1,929 | 1,930 | 1,881 | 1,882 | 2,300 | 1,882 |
| 2024-03-13 | 1,980 | 1,985 | 1,905 | 1,930 | 9,400 | 1,930 |
| 2024-03-12 | 1,829 | 1,900 | 1,800 | 1,900 | 7,700 | 1,900 |
| 2024-03-11 | 1,848 | 1,862 | 1,776 | 1,832 | 8,000 | 1,832 |
| 2024-03-08 | 1,838 | 1,898 | 1,820 | 1,878 | 10,300 | 1,878 |
| 2024-03-07 | 1,769 | 1,840 | 1,739 | 1,825 | 13,200 | 1,825 |
| 2024-03-06 | 1,717 | 1,743 | 1,695 | 1,743 | 3,900 | 1,743 |
| 2024-03-05 | 1,700 | 1,732 | 1,692 | 1,717 | 1,600 | 1,717 |
| 2024-03-04 | 1,747 | 1,747 | 1,692 | 1,720 | 9,900 | 1,720 |
| 2024-03-01 | 1,720 | 1,742 | 1,707 | 1,707 | 2,900 | 1,707 |
| 2024-02-29 | 1,700 | 1,710 | 1,687 | 1,700 | 7,300 | 1,700 |
| 2024-02-28 | 1,717 | 1,717 | 1,680 | 1,705 | 8,500 | 1,705 |
| 2024-02-27 | 1,708 | 1,724 | 1,708 | 1,719 | 7,500 | 1,719 |
| 2024-02-26 | 1,707 | 1,720 | 1,686 | 1,708 | 8,200 | 1,708 |
| 2024-02-22 | 1,700 | 1,710 | 1,700 | 1,707 | 3,300 | 1,707 |
| 2024-02-21 | 1,700 | 1,700 | 1,678 | 1,700 | 4,400 | 1,700 |
| 2024-02-20 | 1,699 | 1,710 | 1,689 | 1,700 | 3,600 | 1,700 |
| 2024-02-19 | 1,680 | 1,699 | 1,664 | 1,673 | 4,500 | 1,673 |
| 2024-02-16 | 1,690 | 1,699 | 1,662 | 1,680 | 5,000 | 1,680 |
| 2024-02-15 | 1,707 | 1,731 | 1,683 | 1,690 | 2,500 | 1,690 |
| 2024-02-14 | 1,737 | 1,737 | 1,715 | 1,733 | 1,100 | 1,733 |
| 2024-02-13 | 1,702 | 1,747 | 1,700 | 1,733 | 1,300 | 1,733 |
| 2024-02-09 | 1,724 | 1,725 | 1,695 | 1,719 | 1,900 | 1,719 |
| 2024-02-08 | 1,710 | 1,728 | 1,682 | 1,719 | 6,500 | 1,719 |
| 2024-02-07 | 1,748 | 1,749 | 1,698 | 1,728 | 7,100 | 1,728 |
| 2024-02-06 | 1,750 | 1,751 | 1,741 | 1,741 | 1,200 | 1,741 |
| 2024-02-05 | 1,745 | 1,753 | 1,734 | 1,750 | 2,100 | 1,750 |
| 2024-02-02 | 1,740 | 1,750 | 1,733 | 1,745 | 3,900 | 1,745 |
| 2024-02-01 | 1,759 | 1,759 | 1,740 | 1,750 | 6,500 | 1,750 |
| 2024-01-31 | 1,749 | 1,760 | 1,740 | 1,760 | 5,300 | 1,760 |
| 2024-01-30 | 1,747 | 1,780 | 1,747 | 1,750 | 2,600 | 1,750 |
| 2024-01-29 | 1,750 | 1,805 | 1,750 | 1,760 | 7,900 | 1,760 |
| 2024-01-26 | 1,740 | 1,759 | 1,740 | 1,749 | 2,400 | 1,749 |
| 2024-01-25 | 1,770 | 1,770 | 1,735 | 1,741 | 6,900 | 1,741 |
| 2024-01-24 | 1,762 | 1,771 | 1,762 | 1,771 | 1,800 | 1,771 |
| 2024-01-23 | 1,738 | 1,765 | 1,738 | 1,756 | 3,500 | 1,756 |
| 2024-01-22 | 1,750 | 1,797 | 1,733 | 1,733 | 5,700 | 1,733 |
| 2024-01-19 | 1,757 | 1,760 | 1,743 | 1,749 | 2,300 | 1,749 |
| 2024-01-18 | 1,780 | 1,780 | 1,739 | 1,739 | 1,600 | 1,739 |
| 2024-01-17 | 1,752 | 1,784 | 1,735 | 1,763 | 4,000 | 1,763 |
| 2024-01-16 | 1,773 | 1,819 | 1,750 | 1,752 | 6,100 | 1,752 |
| 2024-01-15 | 1,751 | 1,780 | 1,730 | 1,757 | 10,000 | 1,757 |
| 2024-01-12 | 1,730 | 1,788 | 1,715 | 1,751 | 24,800 | 1,751 |
| 2024-01-11 | 1,798 | 1,930 | 1,755 | 1,890 | 18,900 | 1,890 |
| 2024-01-10 | 1,782 | 1,798 | 1,738 | 1,798 | 5,800 | 1,798 |
| 2024-01-09 | 1,842 | 1,842 | 1,781 | 1,782 | 4,400 | 1,782 |
| 2024-01-05 | 1,806 | 1,830 | 1,800 | 1,802 | 2,700 | 1,802 |
| 2024-01-04 | 1,873 | 1,873 | 1,808 | 1,842 | 4,800 | 1,842 |
分割・併合履歴 ： なし
