4892 (株)サイフューズ 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 | 894 | 960 | 892 | 939 | 239,800 | 939 |
| 2025-04-03 | 929 | 980 | 889 | 909 | 321,800 | 909 |
| 2025-04-02 | 1,010 | 1,010 | 953 | 959 | 188,100 | 959 |
| 2025-04-01 | 1,000 | 1,015 | 974 | 1,009 | 158,000 | 1,009 |
| 2025-03-31 | 998 | 1,022 | 980 | 1,013 | 166,000 | 1,013 |
| 2025-03-28 | 972 | 1,041 | 972 | 1,008 | 320,100 | 1,008 |
| 2025-03-27 | 960 | 976 | 955 | 965 | 112,300 | 965 |
| 2025-03-26 | 1,039 | 1,056 | 960 | 971 | 449,100 | 971 |
| 2025-03-25 | 1,000 | 1,046 | 990 | 1,032 | 765,800 | 1,032 |
| 2025-03-24 | 962 | 986 | 939 | 957 | 335,200 | 957 |
| 2025-03-21 | 1,045 | 1,049 | 938 | 966 | 598,300 | 966 |
| 2025-03-19 | 1,061 | 1,147 | 1,024 | 1,026 | 796,300 | 1,026 |
| 2025-03-18 | 1,100 | 1,100 | 1,053 | 1,068 | 220,200 | 1,068 |
| 2025-03-17 | 1,132 | 1,155 | 1,096 | 1,101 | 200,200 | 1,101 |
| 2025-03-14 | 1,162 | 1,166 | 1,130 | 1,130 | 160,700 | 1,130 |
| 2025-03-13 | 1,210 | 1,213 | 1,135 | 1,160 | 368,600 | 1,160 |
| 2025-03-12 | 1,147 | 1,221 | 1,120 | 1,189 | 538,300 | 1,189 |
| 2025-03-11 | 1,056 | 1,185 | 1,053 | 1,148 | 453,400 | 1,148 |
| 2025-03-10 | 1,115 | 1,154 | 1,072 | 1,076 | 271,800 | 1,076 |
| 2025-03-07 | 1,158 | 1,198 | 1,122 | 1,122 | 250,700 | 1,122 |
| 2025-03-06 | 1,192 | 1,227 | 1,165 | 1,178 | 284,100 | 1,178 |
| 2025-03-05 | 1,099 | 1,268 | 1,098 | 1,207 | 886,800 | 1,207 |
| 2025-03-04 | 1,229 | 1,229 | 1,113 | 1,155 | 773,600 | 1,155 |
| 2025-03-03 | 1,409 | 1,412 | 1,232 | 1,242 | 1,501,500 | 1,242 |
| 2025-02-28 | 1,169 | 1,320 | 1,131 | 1,320 | 2,097,300 | 1,320 |
| 2025-02-27 | 1,229 | 1,356 | 1,165 | 1,199 | 2,786,900 | 1,199 |
| 2025-02-26 | 1,045 | 1,224 | 1,028 | 1,118 | 2,706,500 | 1,118 |
| 2025-02-25 | 986 | 1,052 | 905 | 1,041 | 1,208,700 | 1,041 |
| 2025-02-21 | 930 | 1,070 | 911 | 1,060 | 3,465,100 | 1,060 |
| 2025-02-20 | 888 | 940 | 875 | 920 | 892,400 | 920 |
| 2025-02-19 | 875 | 916 | 865 | 878 | 561,600 | 878 |
| 2025-02-18 | 881 | 894 | 861 | 868 | 339,700 | 868 |
| 2025-02-17 | 851 | 900 | 812 | 889 | 931,900 | 889 |
| 2025-02-14 | 788 | 932 | 694 | 910 | 2,867,100 | 910 |
| 2025-02-13 | 929 | 978 | 780 | 817 | 5,736,500 | 817 |
| 2025-02-12 | 654 | 654 | 654 | 654 | 23,000 | 654 |
| 2025-02-10 | 554 | 554 | 554 | 554 | 61,300 | 554 |
| 2025-02-07 | 468 | 475 | 465 | 474 | 54,500 | 474 |
| 2025-02-06 | 474 | 477 | 469 | 471 | 34,500 | 471 |
| 2025-02-05 | 458 | 478 | 453 | 474 | 24,000 | 474 |
| 2025-02-04 | 459 | 464 | 446 | 453 | 37,000 | 453 |
| 2025-02-03 | 466 | 467 | 451 | 451 | 67,100 | 451 |
| 2025-01-31 | 479 | 479 | 470 | 473 | 24,500 | 473 |
| 2025-01-30 | 484 | 484 | 471 | 480 | 28,200 | 480 |
| 2025-01-29 | 479 | 489 | 477 | 484 | 54,900 | 484 |
| 2025-01-28 | 473 | 478 | 470 | 476 | 56,300 | 476 |
| 2025-01-27 | 461 | 470 | 453 | 465 | 95,300 | 465 |
| 2025-01-24 | 457 | 496 | 451 | 485 | 146,700 | 485 |
| 2025-01-23 | 455 | 460 | 448 | 458 | 24,000 | 458 |
| 2025-01-22 | 454 | 460 | 451 | 455 | 32,100 | 455 |
| 2025-01-21 | 451 | 454 | 448 | 448 | 9,600 | 448 |
| 2025-01-20 | 440 | 454 | 440 | 454 | 24,400 | 454 |
| 2025-01-17 | 442 | 445 | 438 | 441 | 21,600 | 441 |
| 2025-01-16 | 444 | 447 | 441 | 441 | 19,300 | 441 |
| 2025-01-15 | 452 | 456 | 443 | 444 | 13,100 | 444 |
| 2025-01-14 | 446 | 452 | 440 | 449 | 41,700 | 449 |
| 2025-01-10 | 446 | 453 | 445 | 447 | 18,200 | 447 |
| 2025-01-09 | 446 | 460 | 444 | 451 | 50,700 | 451 |
| 2025-01-08 | 445 | 453 | 445 | 445 | 38,500 | 445 |
| 2025-01-07 | 449 | 454 | 443 | 444 | 36,800 | 444 |
| 2025-01-06 | 460 | 462 | 448 | 448 | 43,900 | 448 |
分割・併合履歴 ： なし