4256 (株)サインド 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,172 | 1,185 | 1,099 | 1,157 | 11,700 | 1,157 |
| 2024-11-20 | 1,258 | 1,258 | 1,173 | 1,180 | 9,500 | 1,180 |
| 2024-11-19 | 1,250 | 1,315 | 1,202 | 1,251 | 21,200 | 1,251 |
| 2024-11-18 | 1,175 | 1,194 | 1,100 | 1,168 | 27,300 | 1,168 |
| 2024-11-15 | 1,099 | 1,110 | 1,046 | 1,101 | 41,800 | 1,101 |
| 2024-11-14 | 1,016 | 1,030 | 1,000 | 1,030 | 8,100 | 1,030 |
| 2024-11-13 | 1,028 | 1,030 | 1,013 | 1,021 | 4,900 | 1,021 |
| 2024-11-12 | 1,030 | 1,030 | 1,020 | 1,028 | 3,800 | 1,028 |
| 2024-11-11 | 1,001 | 1,022 | 1,001 | 1,020 | 1,900 | 1,020 |
| 2024-11-08 | 1,000 | 1,005 | 988 | 1,005 | 1,700 | 1,005 |
| 2024-11-07 | 998 | 1,000 | 985 | 999 | 1,400 | 999 |
| 2024-11-06 | 983 | 1,005 | 983 | 985 | 3,300 | 985 |
| 2024-11-05 | 1,019 | 1,023 | 990 | 990 | 8,100 | 990 |
| 2024-11-01 | 1,018 | 1,020 | 1,015 | 1,020 | 6,800 | 1,020 |
| 2024-10-31 | 1,020 | 1,020 | 989 | 1,018 | 4,100 | 1,018 |
| 2024-10-30 | 1,020 | 1,020 | 1,000 | 1,018 | 1,600 | 1,018 |
| 2024-10-29 | 988 | 1,022 | 978 | 1,022 | 5,000 | 1,022 |
| 2024-10-28 | 985 | 1,000 | 971 | 974 | 6,300 | 974 |
| 2024-10-25 | 1,004 | 1,004 | 971 | 985 | 7,500 | 985 |
| 2024-10-24 | 1,005 | 1,017 | 964 | 989 | 14,400 | 989 |
| 2024-10-23 | 978 | 1,010 | 978 | 992 | 14,300 | 992 |
| 2024-10-22 | 972 | 976 | 961 | 975 | 4,800 | 975 |
| 2024-10-21 | 968 | 972 | 951 | 972 | 3,200 | 972 |
| 2024-10-18 | 988 | 988 | 970 | 980 | 6,800 | 980 |
| 2024-10-17 | 966 | 1,010 | 960 | 982 | 8,500 | 982 |
| 2024-10-16 | 962 | 962 | 901 | 951 | 13,700 | 951 |
| 2024-10-15 | 1,029 | 1,029 | 966 | 977 | 16,300 | 977 |
| 2024-10-11 | 994 | 1,052 | 994 | 1,015 | 39,100 | 1,015 |
| 2024-10-10 | 930 | 1,000 | 930 | 979 | 20,300 | 979 |
| 2024-10-09 | 928 | 950 | 901 | 926 | 21,500 | 926 |
| 2024-10-08 | 904 | 926 | 904 | 924 | 3,200 | 924 |
| 2024-10-07 | 890 | 915 | 890 | 915 | 1,300 | 915 |
| 2024-10-04 | 917 | 917 | 862 | 889 | 10,500 | 889 |
| 2024-10-03 | 914 | 914 | 886 | 894 | 2,900 | 894 |
| 2024-10-02 | 911 | 912 | 899 | 899 | 10,200 | 899 |
| 2024-10-01 | 929 | 929 | 900 | 900 | 1,200 | 900 |
| 2024-09-30 | 905 | 911 | 899 | 899 | 4,500 | 899 |
| 2024-09-27 | 900 | 949 | 900 | 920 | 11,100 | 920 |
| 2024-09-26 | 883 | 930 | 883 | 885 | 9,900 | 885 |
| 2024-09-25 | 886 | 1,021 | 880 | 880 | 78,700 | 880 |
| 2024-09-24 | 870 | 877 | 856 | 871 | 4,000 | 871 |
| 2024-09-20 | 849 | 860 | 844 | 860 | 2,400 | 860 |
| 2024-09-19 | 875 | 875 | 857 | 860 | 3,900 | 860 |
| 2024-09-18 | 815 | 865 | 807 | 860 | 10,300 | 860 |
| 2024-09-17 | 800 | 828 | 800 | 828 | 4,500 | 828 |
| 2024-09-13 | 801 | 806 | 792 | 794 | 900 | 794 |
| 2024-09-12 | 777 | 809 | 777 | 801 | 2,100 | 801 |
| 2024-09-11 | 769 | 808 | 769 | 770 | 2,300 | 770 |
| 2024-09-10 | 782 | 782 | 763 | 769 | 1,900 | 769 |
| 2024-09-09 | 777 | 781 | 766 | 781 | 15,300 | 781 |
| 2024-09-06 | 803 | 803 | 797 | 797 | 1,700 | 797 |
| 2024-09-05 | 791 | 805 | 791 | 803 | 1,700 | 803 |
| 2024-09-04 | 825 | 825 | 786 | 792 | 6,600 | 792 |
| 2024-09-03 | 801 | 849 | 801 | 840 | 3,500 | 840 |
| 2024-09-02 | 807 | 812 | 803 | 806 | 700 | 806 |
| 2024-08-30 | 801 | 818 | 801 | 803 | 3,300 | 803 |
| 2024-08-29 | 822 | 822 | 795 | 798 | 4,100 | 798 |
| 2024-08-28 | 811 | 840 | 800 | 822 | 13,700 | 822 |
| 2024-08-27 | 775 | 820 | 775 | 810 | 11,500 | 810 |
| 2024-08-26 | 777 | 790 | 776 | 776 | 5,100 | 776 |
| 2024-08-23 | 792 | 792 | 775 | 777 | 7,600 | 777 |
| 2024-08-22 | 775 | 787 | 760 | 777 | 4,500 | 777 |
| 2024-08-21 | 778 | 785 | 775 | 780 | 4,900 | 780 |
| 2024-08-20 | 776 | 785 | 776 | 784 | 4,400 | 784 |
| 2024-08-19 | 795 | 795 | 766 | 770 | 5,300 | 770 |
| 2024-08-16 | 772 | 801 | 771 | 801 | 5,600 | 801 |
| 2024-08-15 | 783 | 783 | 756 | 758 | 8,200 | 758 |
| 2024-08-14 | 815 | 815 | 758 | 783 | 17,400 | 783 |
| 2024-08-13 | 800 | 810 | 796 | 810 | 6,400 | 810 |
| 2024-08-09 | 785 | 788 | 772 | 781 | 8,200 | 781 |
| 2024-08-08 | 732 | 754 | 732 | 753 | 4,700 | 753 |
| 2024-08-07 | 720 | 779 | 720 | 777 | 6,300 | 777 |
| 2024-08-06 | 634 | 724 | 634 | 713 | 17,300 | 713 |
| 2024-08-05 | 737 | 739 | 624 | 624 | 30,700 | 624 |
| 2024-08-02 | 790 | 809 | 750 | 752 | 24,300 | 752 |
| 2024-08-01 | 810 | 810 | 803 | 805 | 11,400 | 805 |
| 2024-07-31 | 810 | 814 | 801 | 810 | 9,600 | 810 |
| 2024-07-30 | - | - | - | 811 | - | 811 |
| 2024-07-29 | 810 | 815 | 800 | 811 | 2,900 | 811 |
| 2024-07-26 | 806 | 810 | 806 | 810 | 700 | 810 |
| 2024-07-25 | 812 | 816 | 801 | 813 | 5,300 | 813 |
| 2024-07-24 | 807 | 819 | 800 | 816 | 11,400 | 816 |
| 2024-07-23 | 816 | 816 | 793 | 809 | 3,100 | 809 |
| 2024-07-22 | 799 | 818 | 791 | 817 | 3,700 | 817 |
| 2024-07-19 | 800 | 802 | 775 | 800 | 2,300 | 800 |
| 2024-07-18 | 796 | 811 | 796 | 811 | 2,700 | 811 |
| 2024-07-17 | 821 | 821 | 793 | 796 | 19,000 | 796 |
| 2024-07-16 | 810 | 820 | 808 | 815 | 10,700 | 815 |
| 2024-07-12 | 798 | 807 | 798 | 807 | 1,600 | 807 |
| 2024-07-11 | 792 | 800 | 792 | 800 | 2,400 | 800 |
| 2024-07-10 | 802 | 802 | 782 | 799 | 24,300 | 799 |
| 2024-07-09 | 770 | 805 | 768 | 797 | 13,200 | 797 |
| 2024-07-08 | 767 | 773 | 767 | 767 | 1,600 | 767 |
| 2024-07-05 | 777 | 780 | 762 | 767 | 2,300 | 767 |
| 2024-07-04 | 783 | 783 | 763 | 772 | 1,100 | 772 |
| 2024-07-03 | 767 | 781 | 753 | 773 | 1,800 | 773 |
| 2024-07-02 | 742 | 783 | 741 | 764 | 7,000 | 764 |
| 2024-07-01 | 765 | 765 | 746 | 746 | 3,300 | 746 |
| 2024-06-28 | 795 | 799 | 763 | 767 | 3,700 | 767 |
| 2024-06-27 | 786 | 795 | 751 | 780 | 4,400 | 780 |
| 2024-06-26 | 798 | 815 | 797 | 801 | 18,000 | 801 |
| 2024-06-25 | 787 | 796 | 777 | 791 | 9,700 | 791 |
| 2024-06-24 | 761 | 778 | 760 | 767 | 9,300 | 767 |
| 2024-06-21 | 763 | 786 | 758 | 758 | 37,400 | 758 |
| 2024-06-20 | 744 | 756 | 741 | 756 | 5,100 | 756 |
| 2024-06-19 | 740 | 780 | 735 | 747 | 29,200 | 747 |
| 2024-06-18 | 736 | 754 | 725 | 738 | 9,400 | 738 |
| 2024-06-17 | 727 | 757 | 703 | 714 | 28,000 | 714 |
| 2024-06-14 | 757 | 767 | 702 | 718 | 37,600 | 718 |
| 2024-06-13 | 780 | 817 | 707 | 748 | 277,800 | 748 |
| 2024-06-12 | 660 | 750 | 660 | 750 | 128,800 | 750 |
| 2024-06-11 | 659 | 732 | 642 | 650 | 79,900 | 650 |
| 2024-06-10 | 635 | 650 | 635 | 650 | 4,300 | 650 |
| 2024-06-07 | 619 | 635 | 611 | 635 | 3,500 | 635 |
| 2024-06-06 | 611 | 620 | 611 | 619 | 3,000 | 619 |
| 2024-06-05 | 626 | 629 | 605 | 605 | 6,600 | 605 |
| 2024-06-04 | 625 | 628 | 623 | 626 | 1,100 | 626 |
| 2024-06-03 | 645 | 647 | 625 | 625 | 2,100 | 625 |
| 2024-05-31 | 627 | 645 | 627 | 645 | 1,400 | 645 |
| 2024-05-30 | 628 | 640 | 628 | 638 | 3,400 | 638 |
| 2024-05-29 | 648 | 648 | 622 | 627 | 2,700 | 627 |
| 2024-05-28 | 632 | 648 | 629 | 648 | 1,800 | 648 |
| 2024-05-27 | 636 | 641 | 616 | 641 | 20,200 | 641 |
| 2024-05-24 | 639 | 643 | 621 | 630 | 10,500 | 630 |
| 2024-05-23 | 659 | 679 | 641 | 641 | 20,900 | 641 |
| 2024-05-22 | 685 | 685 | 654 | 654 | 11,900 | 654 |
| 2024-05-21 | 682 | 684 | 672 | 682 | 2,300 | 682 |
| 2024-05-20 | 672 | 685 | 672 | 682 | 2,000 | 682 |
| 2024-05-17 | 691 | 691 | 672 | 672 | 6,800 | 672 |
| 2024-05-16 | 712 | 723 | 690 | 690 | 7,900 | 690 |
| 2024-05-15 | 726 | 728 | 710 | 718 | 5,700 | 718 |
| 2024-05-14 | 715 | 745 | 715 | 745 | 7,300 | 745 |
| 2024-05-13 | 721 | 721 | 715 | 715 | 4,000 | 715 |
| 2024-05-10 | 726 | 726 | 716 | 721 | 6,500 | 721 |
| 2024-05-09 | 757 | 757 | 726 | 731 | 10,600 | 731 |
| 2024-05-08 | 749 | 760 | 746 | 760 | 1,200 | 760 |
| 2024-05-07 | 756 | 760 | 750 | 750 | 1,300 | 750 |
| 2024-05-02 | 740 | 756 | 740 | 756 | 4,000 | 756 |
| 2024-05-01 | 745 | 747 | 738 | 738 | 1,100 | 738 |
| 2024-04-30 | 736 | 744 | 736 | 737 | 1,400 | 737 |
| 2024-04-26 | 746 | 746 | 740 | 740 | 900 | 740 |
| 2024-04-25 | 745 | 755 | 737 | 737 | 3,300 | 737 |
| 2024-04-24 | 743 | 764 | 743 | 760 | 2,700 | 760 |
| 2024-04-23 | 755 | 769 | 752 | 752 | 900 | 752 |
| 2024-04-22 | 733 | 765 | 733 | 755 | 8,300 | 755 |
| 2024-04-19 | 737 | 748 | 725 | 732 | 2,600 | 732 |
| 2024-04-18 | 742 | 748 | 738 | 748 | 1,700 | 748 |
| 2024-04-17 | 742 | 757 | 730 | 741 | 3,600 | 741 |
| 2024-04-16 | 754 | 755 | 742 | 742 | 1,300 | 742 |
| 2024-04-15 | 745 | 752 | 740 | 752 | 700 | 752 |
| 2024-04-12 | 752 | 752 | 741 | 747 | 1,200 | 747 |
| 2024-04-11 | 751 | 751 | 737 | 741 | 2,200 | 741 |
| 2024-04-10 | 747 | 756 | 741 | 741 | 2,000 | 741 |
| 2024-04-09 | 777 | 777 | 745 | 747 | 5,200 | 747 |
| 2024-04-08 | 753 | 770 | 753 | 770 | 1,800 | 770 |
| 2024-04-05 | 766 | 772 | 756 | 757 | 7,400 | 757 |
| 2024-04-04 | 776 | 791 | 776 | 791 | 500 | 791 |
| 2024-04-03 | 773 | 791 | 770 | 791 | 2,000 | 791 |
| 2024-04-02 | 777 | 788 | 773 | 773 | 1,100 | 773 |
| 2024-04-01 | 785 | 793 | 776 | 776 | 5,900 | 776 |
| 2024-03-29 | 807 | 810 | 771 | 790 | 11,200 | 790 |
| 2024-03-28 | 794 | 805 | 778 | 805 | 6,600 | 805 |
| 2024-03-27 | 807 | 810 | 785 | 791 | 8,900 | 791 |
| 2024-03-26 | 805 | 816 | 795 | 810 | 6,800 | 810 |
| 2024-03-25 | 790 | 811 | 785 | 800 | 16,100 | 800 |
| 2024-03-22 | 784 | 798 | 780 | 795 | 7,200 | 795 |
| 2024-03-21 | 805 | 805 | 787 | 789 | 3,000 | 789 |
| 2024-03-19 | 791 | 804 | 781 | 804 | 3,200 | 804 |
| 2024-03-18 | 786 | 794 | 773 | 791 | 2,900 | 791 |
| 2024-03-15 | 771 | 791 | 770 | 790 | 4,000 | 790 |
| 2024-03-14 | 771 | 797 | 771 | 778 | 800 | 778 |
| 2024-03-13 | 774 | 799 | 774 | 780 | 3,700 | 780 |
| 2024-03-12 | 765 | 799 | 765 | 789 | 4,800 | 789 |
| 2024-03-11 | 780 | 780 | 779 | 779 | 700 | 779 |
| 2024-03-08 | 798 | 800 | 785 | 785 | 700 | 785 |
| 2024-03-07 | 788 | 792 | 773 | 780 | 3,700 | 780 |
| 2024-03-06 | 778 | 799 | 778 | 784 | 3,100 | 784 |
| 2024-03-05 | 790 | 791 | 781 | 781 | 3,700 | 781 |
| 2024-03-04 | 812 | 815 | 796 | 796 | 4,600 | 796 |
| 2024-03-01 | 796 | 815 | 788 | 815 | 8,800 | 815 |
| 2024-02-29 | 797 | 811 | 797 | 811 | 2,700 | 811 |
| 2024-02-28 | 792 | 812 | 792 | 812 | 2,700 | 812 |
| 2024-02-27 | 801 | 815 | 800 | 800 | 1,100 | 800 |
| 2024-02-26 | 797 | 813 | 797 | 801 | 2,500 | 801 |
| 2024-02-22 | 816 | 820 | 800 | 801 | 14,100 | 801 |
| 2024-02-21 | 806 | 806 | 803 | 803 | 200 | 803 |
| 2024-02-20 | 799 | 821 | 799 | 821 | 6,700 | 821 |
| 2024-02-19 | 800 | 814 | 796 | 799 | 3,300 | 799 |
| 2024-02-16 | 790 | 816 | 790 | 800 | 6,500 | 800 |
| 2024-02-15 | 818 | 858 | 801 | 801 | 64,400 | 801 |
| 2024-02-14 | 798 | 827 | 789 | 827 | 24,700 | 827 |
| 2024-02-13 | 784 | 803 | 781 | 789 | 2,300 | 789 |
| 2024-02-09 | 780 | 806 | 780 | 784 | 1,500 | 784 |
| 2024-02-08 | 786 | 801 | 782 | 784 | 3,500 | 784 |
| 2024-02-07 | 785 | 796 | 783 | 786 | 3,500 | 786 |
| 2024-02-06 | 787 | 816 | 785 | 785 | 6,600 | 785 |
| 2024-02-05 | 795 | 800 | 780 | 793 | 3,400 | 793 |
| 2024-02-02 | 801 | 801 | 780 | 798 | 2,200 | 798 |
| 2024-02-01 | 791 | 804 | 790 | 801 | 3,900 | 801 |
| 2024-01-31 | 799 | 806 | 791 | 806 | 700 | 806 |
| 2024-01-30 | 792 | 798 | 791 | 798 | 4,200 | 798 |
| 2024-01-29 | 797 | 797 | 790 | 796 | 400 | 796 |
| 2024-01-26 | 803 | 803 | 796 | 798 | 1,800 | 798 |
| 2024-01-25 | 805 | 805 | 789 | 803 | 400 | 803 |
| 2024-01-24 | 814 | 814 | 809 | 809 | 1,100 | 809 |
| 2024-01-23 | 810 | 811 | 799 | 811 | 4,500 | 811 |
| 2024-01-22 | 790 | 800 | 788 | 800 | 900 | 800 |
| 2024-01-19 | 785 | 795 | 772 | 776 | 2,000 | 776 |
| 2024-01-18 | 772 | 787 | 772 | 787 | 1,900 | 787 |
| 2024-01-17 | 766 | 787 | 766 | 772 | 3,100 | 772 |
| 2024-01-16 | 778 | 792 | 765 | 775 | 8,900 | 775 |
| 2024-01-15 | 783 | 791 | 783 | 790 | 3,800 | 790 |
| 2024-01-12 | 801 | 813 | 796 | 797 | 1,200 | 797 |
| 2024-01-11 | 812 | 812 | 798 | 798 | 3,200 | 798 |
| 2024-01-10 | 825 | 825 | 797 | 799 | 6,900 | 799 |
| 2024-01-09 | 807 | 818 | 800 | 818 | 5,000 | 818 |
| 2024-01-05 | 812 | 813 | 792 | 792 | 3,500 | 792 |
| 2024-01-04 | 785 | 812 | 785 | 812 | 3,500 | 812 |
分割・併合履歴 ： なし
