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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
