4256 (株)サインド 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 | 950 | 950 | 885 | 915 | 13,700 | 915 |
| 2025-04-03 | 970 | 970 | 939 | 950 | 8,200 | 950 |
| 2025-04-02 | 1,022 | 1,022 | 938 | 964 | 4,900 | 964 |
| 2025-04-01 | 994 | 1,030 | 994 | 1,000 | 8,600 | 1,000 |
| 2025-03-31 | 1,015 | 1,040 | 992 | 992 | 1,800 | 992 |
| 2025-03-28 | 1,032 | 1,032 | 1,011 | 1,022 | 1,100 | 1,022 |
| 2025-03-27 | 1,120 | 1,120 | 1,016 | 1,031 | 8,500 | 1,031 |
| 2025-03-26 | 1,001 | 1,128 | 988 | 1,125 | 23,300 | 1,125 |
| 2025-03-25 | 1,025 | 1,026 | 1,000 | 1,001 | 4,200 | 1,001 |
| 2025-03-24 | 998 | 1,013 | 998 | 1,000 | 3,900 | 1,000 |
| 2025-03-21 | 1,029 | 1,029 | 982 | 998 | 18,200 | 998 |
| 2025-03-19 | 1,030 | 1,032 | 1,029 | 1,029 | 3,600 | 1,029 |
| 2025-03-18 | 1,039 | 1,039 | 1,030 | 1,032 | 12,300 | 1,032 |
| 2025-03-17 | 1,070 | 1,085 | 1,035 | 1,041 | 33,600 | 1,041 |
| 2025-03-14 | 1,081 | 1,091 | 1,058 | 1,063 | 7,400 | 1,063 |
| 2025-03-13 | 1,102 | 1,114 | 1,083 | 1,083 | 8,600 | 1,083 |
| 2025-03-12 | 1,112 | 1,162 | 1,086 | 1,111 | 7,800 | 1,111 |
| 2025-03-11 | 1,150 | 1,150 | 1,106 | 1,115 | 4,900 | 1,115 |
| 2025-03-10 | 1,147 | 1,182 | 1,100 | 1,150 | 10,600 | 1,150 |
| 2025-03-07 | 1,151 | 1,245 | 1,146 | 1,150 | 11,100 | 1,150 |
| 2025-03-06 | 1,140 | 1,180 | 1,140 | 1,140 | 9,600 | 1,140 |
| 2025-03-05 | 1,161 | 1,171 | 1,140 | 1,159 | 4,000 | 1,159 |
| 2025-03-04 | 1,150 | 1,159 | 1,129 | 1,140 | 3,400 | 1,140 |
| 2025-03-03 | 1,160 | 1,160 | 1,150 | 1,150 | 900 | 1,150 |
| 2025-02-28 | 1,165 | 1,179 | 1,150 | 1,153 | 10,700 | 1,153 |
| 2025-02-27 | 1,166 | 1,196 | 1,165 | 1,170 | 4,600 | 1,170 |
| 2025-02-26 | 1,203 | 1,203 | 1,190 | 1,190 | 2,100 | 1,190 |
| 2025-02-25 | 1,176 | 1,210 | 1,176 | 1,205 | 22,200 | 1,205 |
| 2025-02-21 | 1,174 | 1,175 | 1,160 | 1,174 | 700 | 1,174 |
| 2025-02-20 | 1,182 | 1,182 | 1,174 | 1,174 | 800 | 1,174 |
| 2025-02-19 | 1,180 | 1,189 | 1,175 | 1,186 | 7,300 | 1,186 |
| 2025-02-18 | 1,175 | 1,180 | 1,174 | 1,175 | 1,600 | 1,175 |
| 2025-02-17 | 1,175 | 1,180 | 1,175 | 1,175 | 3,500 | 1,175 |
| 2025-02-14 | 1,176 | 1,205 | 1,151 | 1,175 | 6,000 | 1,175 |
| 2025-02-13 | 1,184 | 1,200 | 1,161 | 1,188 | 9,400 | 1,188 |
| 2025-02-12 | 1,148 | 1,184 | 1,148 | 1,184 | 2,200 | 1,184 |
| 2025-02-10 | 1,131 | 1,150 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2025-02-07 | 1,085 | 1,148 | 1,085 | 1,148 | 6,100 | 1,148 |
| 2025-02-06 | 1,100 | 1,126 | 1,077 | 1,091 | 3,600 | 1,091 |
| 2025-02-05 | 1,086 | 1,126 | 1,085 | 1,102 | 8,100 | 1,102 |
| 2025-02-04 | 1,076 | 1,104 | 1,076 | 1,091 | 3,300 | 1,091 |
| 2025-02-03 | 1,105 | 1,106 | 1,105 | 1,106 | 600 | 1,106 |
| 2025-01-31 | 1,090 | 1,118 | 1,090 | 1,104 | 2,800 | 1,104 |
| 2025-01-30 | 1,070 | 1,083 | 1,051 | 1,083 | 2,800 | 1,083 |
| 2025-01-29 | 1,063 | 1,078 | 1,050 | 1,060 | 5,600 | 1,060 |
| 2025-01-28 | 1,070 | 1,096 | 1,062 | 1,062 | 2,100 | 1,062 |
| 2025-01-27 | 1,066 | 1,096 | 1,065 | 1,069 | 4,200 | 1,069 |
| 2025-01-24 | 1,090 | 1,090 | 1,062 | 1,070 | 4,900 | 1,070 |
| 2025-01-23 | 1,048 | 1,070 | 1,048 | 1,060 | 1,100 | 1,060 |
| 2025-01-22 | 1,060 | 1,076 | 1,056 | 1,075 | 3,900 | 1,075 |
| 2025-01-21 | 1,073 | 1,073 | 1,054 | 1,055 | 2,700 | 1,055 |
| 2025-01-20 | 1,079 | 1,160 | 1,057 | 1,078 | 10,700 | 1,078 |
| 2025-01-17 | 1,025 | 1,100 | 1,000 | 1,080 | 4,800 | 1,080 |
| 2025-01-16 | 1,068 | 1,068 | 975 | 1,030 | 8,300 | 1,030 |
| 2025-01-15 | 1,070 | 1,090 | 1,070 | 1,085 | 2,900 | 1,085 |
| 2025-01-14 | 1,152 | 1,152 | 1,069 | 1,070 | 2,100 | 1,070 |
| 2025-01-10 | 1,110 | 1,122 | 1,110 | 1,122 | 400 | 1,122 |
| 2025-01-09 | 1,130 | 1,130 | 1,100 | 1,120 | 5,200 | 1,120 |
| 2025-01-08 | 1,170 | 1,177 | 1,160 | 1,160 | 8,300 | 1,160 |
| 2025-01-07 | 1,150 | 1,178 | 1,150 | 1,161 | 11,100 | 1,161 |
| 2025-01-06 | 1,142 | 1,179 | 1,131 | 1,145 | 10,300 | 1,145 |
分割・併合履歴 ： なし