4892 (株)サイフューズ 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 | 458 | 523 | 458 | 484 | 206,300 | 484 |
| 2024-11-20 | 462 | 474 | 430 | 461 | 99,500 | 461 |
| 2024-11-19 | 470 | 474 | 460 | 468 | 36,300 | 468 |
| 2024-11-18 | 483 | 485 | 475 | 480 | 14,800 | 480 |
| 2024-11-15 | 522 | 529 | 463 | 479 | 128,000 | 479 |
| 2024-11-14 | 550 | 550 | 541 | 541 | 17,700 | 541 |
| 2024-11-13 | 545 | 552 | 542 | 549 | 5,500 | 549 |
| 2024-11-12 | 548 | 550 | 542 | 549 | 14,700 | 549 |
| 2024-11-11 | 551 | 556 | 546 | 550 | 9,100 | 550 |
| 2024-11-08 | 569 | 569 | 546 | 554 | 32,800 | 554 |
| 2024-11-07 | 569 | 573 | 557 | 564 | 8,900 | 564 |
| 2024-11-06 | 570 | 573 | 562 | 569 | 12,700 | 569 |
| 2024-11-05 | 563 | 564 | 557 | 564 | 2,900 | 564 |
| 2024-11-01 | 563 | 575 | 562 | 563 | 9,300 | 563 |
| 2024-10-31 | 563 | 575 | 560 | 570 | 23,800 | 570 |
| 2024-10-30 | 565 | 567 | 562 | 563 | 12,400 | 563 |
| 2024-10-29 | 560 | 567 | 555 | 566 | 46,600 | 566 |
| 2024-10-28 | 542 | 564 | 542 | 557 | 23,400 | 557 |
| 2024-10-25 | 553 | 553 | 545 | 547 | 19,400 | 547 |
| 2024-10-24 | 548 | 555 | 547 | 549 | 20,500 | 549 |
| 2024-10-23 | 558 | 564 | 550 | 554 | 12,200 | 554 |
| 2024-10-22 | 565 | 566 | 553 | 558 | 11,400 | 558 |
| 2024-10-21 | 555 | 569 | 555 | 558 | 12,200 | 558 |
| 2024-10-18 | 557 | 561 | 550 | 556 | 15,400 | 556 |
| 2024-10-17 | 558 | 564 | 555 | 557 | 6,600 | 557 |
| 2024-10-16 | 564 | 565 | 558 | 558 | 11,200 | 558 |
| 2024-10-15 | 560 | 572 | 550 | 566 | 31,100 | 566 |
| 2024-10-11 | 571 | 571 | 557 | 560 | 31,000 | 560 |
| 2024-10-10 | 585 | 585 | 572 | 572 | 14,100 | 572 |
| 2024-10-09 | 586 | 588 | 577 | 579 | 12,200 | 579 |
| 2024-10-08 | 586 | 595 | 576 | 585 | 25,800 | 585 |
| 2024-10-07 | 595 | 604 | 585 | 587 | 31,900 | 587 |
| 2024-10-04 | 585 | 593 | 578 | 591 | 20,900 | 591 |
| 2024-10-03 | 587 | 592 | 578 | 586 | 14,500 | 586 |
| 2024-10-02 | 581 | 593 | 576 | 580 | 38,700 | 580 |
| 2024-10-01 | 582 | 603 | 576 | 587 | 41,900 | 587 |
| 2024-09-30 | 597 | 609 | 578 | 581 | 73,900 | 581 |
| 2024-09-27 | 603 | 670 | 598 | 617 | 562,800 | 617 |
| 2024-09-26 | 596 | 605 | 593 | 603 | 14,200 | 603 |
| 2024-09-25 | 590 | 601 | 590 | 594 | 7,300 | 594 |
| 2024-09-24 | 612 | 612 | 590 | 590 | 27,700 | 590 |
| 2024-09-20 | 592 | 602 | 586 | 602 | 19,800 | 602 |
| 2024-09-19 | 585 | 594 | 585 | 588 | 12,700 | 588 |
| 2024-09-18 | 575 | 594 | 575 | 582 | 26,700 | 582 |
| 2024-09-17 | 603 | 603 | 568 | 572 | 34,700 | 572 |
| 2024-09-13 | 580 | 601 | 580 | 590 | 27,400 | 590 |
| 2024-09-12 | 604 | 604 | 576 | 579 | 57,300 | 579 |
| 2024-09-11 | 590 | 595 | 575 | 587 | 23,500 | 587 |
| 2024-09-10 | 603 | 603 | 585 | 590 | 38,500 | 590 |
| 2024-09-09 | 578 | 614 | 578 | 600 | 53,100 | 600 |
| 2024-09-06 | 608 | 612 | 600 | 601 | 28,900 | 601 |
| 2024-09-05 | 603 | 627 | 603 | 605 | 28,500 | 605 |
| 2024-09-04 | 643 | 646 | 602 | 602 | 161,500 | 602 |
| 2024-09-03 | 667 | 675 | 650 | 660 | 111,400 | 660 |
| 2024-09-02 | 659 | 669 | 640 | 640 | 52,500 | 640 |
| 2024-08-30 | 637 | 658 | 637 | 658 | 30,700 | 658 |
| 2024-08-29 | 645 | 645 | 635 | 636 | 15,200 | 636 |
| 2024-08-28 | 644 | 647 | 629 | 641 | 36,800 | 641 |
| 2024-08-27 | 640 | 643 | 632 | 639 | 11,700 | 639 |
| 2024-08-26 | 636 | 649 | 628 | 636 | 49,100 | 636 |
| 2024-08-23 | 661 | 667 | 645 | 645 | 21,200 | 645 |
| 2024-08-22 | 666 | 672 | 655 | 661 | 24,800 | 661 |
| 2024-08-21 | 670 | 677 | 652 | 659 | 71,300 | 659 |
| 2024-08-20 | 657 | 675 | 650 | 664 | 70,800 | 664 |
| 2024-08-19 | 642 | 667 | 634 | 643 | 86,400 | 643 |
| 2024-08-16 | 639 | 655 | 639 | 649 | 45,300 | 649 |
| 2024-08-15 | 620 | 640 | 619 | 635 | 36,600 | 635 |
| 2024-08-14 | 624 | 636 | 618 | 630 | 44,600 | 630 |
| 2024-08-13 | 624 | 629 | 603 | 628 | 34,800 | 628 |
| 2024-08-09 | 605 | 607 | 592 | 604 | 30,200 | 604 |
| 2024-08-08 | 566 | 622 | 559 | 595 | 161,900 | 595 |
| 2024-08-07 | 550 | 597 | 546 | 574 | 107,300 | 574 |
| 2024-08-06 | 537 | 584 | 523 | 560 | 178,800 | 560 |
| 2024-08-05 | 552 | 560 | 512 | 512 | 201,200 | 512 |
| 2024-08-02 | 645 | 653 | 603 | 612 | 262,200 | 612 |
| 2024-08-01 | 701 | 701 | 676 | 679 | 80,200 | 679 |
| 2024-07-31 | 700 | 707 | 691 | 707 | 39,900 | 707 |
| 2024-07-30 | 725 | 725 | 698 | 702 | 65,700 | 702 |
| 2024-07-29 | 728 | 728 | 715 | 720 | 17,800 | 720 |
| 2024-07-26 | 715 | 733 | 711 | 720 | 52,600 | 720 |
| 2024-07-25 | 738 | 740 | 709 | 714 | 154,600 | 714 |
| 2024-07-24 | 745 | 764 | 741 | 753 | 88,700 | 753 |
| 2024-07-23 | 738 | 755 | 737 | 744 | 55,000 | 744 |
| 2024-07-22 | 743 | 765 | 729 | 734 | 110,100 | 734 |
| 2024-07-19 | 783 | 794 | 750 | 755 | 150,200 | 755 |
| 2024-07-18 | 780 | 813 | 779 | 786 | 93,400 | 786 |
| 2024-07-17 | 800 | 832 | 786 | 792 | 203,600 | 792 |
| 2024-07-16 | 790 | 811 | 770 | 808 | 161,800 | 808 |
| 2024-07-12 | 828 | 847 | 790 | 792 | 490,400 | 792 |
| 2024-07-11 | 780 | 834 | 749 | 796 | 835,800 | 796 |
| 2024-07-10 | 723 | 883 | 711 | 789 | 4,134,400 | 789 |
| 2024-07-09 | 730 | 733 | 723 | 733 | 33,300 | 733 |
| 2024-07-08 | 736 | 737 | 724 | 724 | 34,200 | 724 |
| 2024-07-05 | 731 | 736 | 724 | 734 | 12,700 | 734 |
| 2024-07-04 | 725 | 742 | 725 | 731 | 24,300 | 731 |
| 2024-07-03 | 730 | 739 | 729 | 729 | 9,300 | 729 |
| 2024-07-02 | 743 | 743 | 725 | 730 | 24,200 | 730 |
| 2024-07-01 | 739 | 746 | 737 | 745 | 17,600 | 745 |
| 2024-06-28 | 750 | 755 | 738 | 739 | 39,600 | 739 |
| 2024-06-27 | 725 | 758 | 723 | 749 | 65,700 | 749 |
| 2024-06-26 | 725 | 736 | 725 | 729 | 30,700 | 729 |
| 2024-06-25 | 724 | 735 | 723 | 723 | 35,500 | 723 |
| 2024-06-24 | 715 | 725 | 713 | 724 | 42,600 | 724 |
| 2024-06-21 | 711 | 718 | 711 | 715 | 25,900 | 715 |
| 2024-06-20 | 705 | 718 | 705 | 715 | 51,700 | 715 |
| 2024-06-19 | 719 | 722 | 705 | 709 | 45,600 | 709 |
| 2024-06-18 | 721 | 726 | 719 | 719 | 11,300 | 719 |
| 2024-06-17 | 730 | 738 | 717 | 722 | 30,700 | 722 |
| 2024-06-14 | 721 | 738 | 720 | 734 | 26,500 | 734 |
| 2024-06-13 | 739 | 745 | 722 | 722 | 25,000 | 722 |
| 2024-06-12 | 730 | 740 | 723 | 739 | 33,000 | 739 |
| 2024-06-11 | 731 | 746 | 726 | 739 | 31,600 | 739 |
| 2024-06-10 | 720 | 736 | 720 | 735 | 23,900 | 735 |
| 2024-06-07 | 721 | 728 | 718 | 720 | 18,000 | 720 |
| 2024-06-06 | 733 | 738 | 724 | 724 | 21,700 | 724 |
| 2024-06-05 | 736 | 752 | 736 | 736 | 10,700 | 736 |
| 2024-06-04 | 737 | 752 | 737 | 746 | 24,300 | 746 |
| 2024-06-03 | 747 | 751 | 734 | 746 | 22,000 | 746 |
| 2024-05-31 | 727 | 744 | 718 | 744 | 16,100 | 744 |
| 2024-05-30 | 726 | 729 | 708 | 727 | 36,700 | 727 |
| 2024-05-29 | 759 | 762 | 728 | 728 | 54,700 | 728 |
| 2024-05-28 | 757 | 762 | 750 | 758 | 51,400 | 758 |
| 2024-05-27 | 753 | 768 | 735 | 757 | 84,000 | 757 |
| 2024-05-24 | 735 | 749 | 735 | 738 | 35,400 | 738 |
| 2024-05-23 | 735 | 752 | 734 | 744 | 33,400 | 744 |
| 2024-05-22 | 747 | 754 | 729 | 734 | 38,400 | 734 |
| 2024-05-21 | 748 | 748 | 732 | 746 | 23,200 | 746 |
| 2024-05-20 | 737 | 749 | 726 | 744 | 64,100 | 744 |
| 2024-05-17 | 700 | 735 | 700 | 732 | 61,900 | 732 |
| 2024-05-16 | 712 | 712 | 693 | 706 | 41,900 | 706 |
| 2024-05-15 | 725 | 735 | 697 | 709 | 73,200 | 709 |
| 2024-05-14 | 712 | 730 | 712 | 719 | 16,100 | 719 |
| 2024-05-13 | 724 | 730 | 711 | 712 | 30,700 | 712 |
| 2024-05-10 | 728 | 730 | 720 | 727 | 24,100 | 727 |
| 2024-05-09 | 727 | 735 | 702 | 729 | 56,100 | 729 |
| 2024-05-08 | 706 | 726 | 706 | 717 | 22,600 | 717 |
| 2024-05-07 | 714 | 718 | 707 | 707 | 21,400 | 707 |
| 2024-05-02 | 697 | 714 | 697 | 706 | 12,500 | 706 |
| 2024-05-01 | 705 | 707 | 696 | 700 | 15,500 | 700 |
| 2024-04-30 | 707 | 714 | 695 | 706 | 21,900 | 706 |
| 2024-04-26 | 695 | 732 | 691 | 705 | 127,900 | 705 |
| 2024-04-25 | 704 | 707 | 697 | 697 | 9,400 | 697 |
| 2024-04-24 | 703 | 712 | 701 | 701 | 15,500 | 701 |
| 2024-04-23 | 707 | 710 | 700 | 702 | 10,600 | 702 |
| 2024-04-22 | 690 | 704 | 690 | 703 | 17,600 | 703 |
| 2024-04-19 | 695 | 695 | 673 | 684 | 38,300 | 684 |
| 2024-04-18 | 691 | 706 | 690 | 698 | 20,000 | 698 |
| 2024-04-17 | 694 | 698 | 682 | 690 | 36,600 | 690 |
| 2024-04-16 | 702 | 703 | 695 | 696 | 25,500 | 696 |
| 2024-04-15 | 705 | 709 | 697 | 703 | 25,600 | 703 |
| 2024-04-12 | 705 | 718 | 704 | 707 | 17,800 | 707 |
| 2024-04-11 | 710 | 711 | 701 | 704 | 38,100 | 704 |
| 2024-04-10 | 715 | 733 | 713 | 714 | 45,400 | 714 |
| 2024-04-09 | 727 | 732 | 717 | 717 | 19,400 | 717 |
| 2024-04-08 | 742 | 742 | 713 | 727 | 85,200 | 727 |
| 2024-04-05 | 705 | 754 | 705 | 727 | 241,600 | 727 |
| 2024-04-04 | 701 | 701 | 688 | 693 | 37,300 | 693 |
| 2024-04-03 | 694 | 709 | 688 | 703 | 37,600 | 703 |
| 2024-04-02 | 716 | 716 | 698 | 699 | 76,600 | 699 |
| 2024-04-01 | 730 | 730 | 716 | 717 | 40,200 | 717 |
| 2024-03-29 | 724 | 740 | 724 | 729 | 19,900 | 729 |
| 2024-03-28 | 734 | 748 | 725 | 725 | 36,400 | 725 |
| 2024-03-27 | 727 | 739 | 725 | 734 | 37,000 | 734 |
| 2024-03-26 | 739 | 740 | 723 | 728 | 26,700 | 728 |
| 2024-03-25 | 752 | 752 | 734 | 734 | 33,900 | 734 |
| 2024-03-22 | 752 | 758 | 736 | 751 | 54,800 | 751 |
| 2024-03-21 | 755 | 766 | 746 | 751 | 56,400 | 751 |
| 2024-03-19 | 738 | 760 | 730 | 755 | 61,600 | 755 |
| 2024-03-18 | 716 | 748 | 716 | 741 | 64,500 | 741 |
| 2024-03-15 | 717 | 722 | 709 | 709 | 40,000 | 709 |
| 2024-03-14 | 720 | 730 | 713 | 726 | 50,500 | 726 |
| 2024-03-13 | 740 | 745 | 721 | 722 | 61,300 | 722 |
| 2024-03-12 | 739 | 752 | 728 | 741 | 85,800 | 741 |
| 2024-03-11 | 746 | 767 | 730 | 739 | 125,900 | 739 |
| 2024-03-08 | 755 | 786 | 752 | 768 | 140,100 | 768 |
| 2024-03-07 | 788 | 795 | 756 | 761 | 375,400 | 761 |
| 2024-03-06 | 789 | 820 | 775 | 801 | 276,600 | 801 |
| 2024-03-05 | 780 | 844 | 766 | 802 | 1,006,700 | 802 |
| 2024-03-04 | 868 | 869 | 781 | 790 | 1,501,600 | 790 |
| 2024-03-01 | 701 | 853 | 686 | 853 | 3,535,400 | 853 |
| 2024-02-29 | 712 | 720 | 697 | 703 | 44,000 | 703 |
| 2024-02-28 | 709 | 745 | 709 | 713 | 84,500 | 713 |
| 2024-02-27 | 691 | 709 | 681 | 705 | 84,400 | 705 |
| 2024-02-26 | 690 | 704 | 681 | 691 | 47,400 | 691 |
| 2024-02-22 | 702 | 702 | 689 | 694 | 49,200 | 694 |
| 2024-02-21 | 714 | 714 | 699 | 704 | 33,600 | 704 |
| 2024-02-20 | 718 | 728 | 713 | 720 | 34,900 | 720 |
| 2024-02-19 | 707 | 731 | 699 | 718 | 73,700 | 718 |
| 2024-02-16 | 650 | 705 | 647 | 687 | 116,200 | 687 |
| 2024-02-15 | 680 | 693 | 650 | 658 | 280,600 | 658 |
| 2024-02-14 | 720 | 728 | 712 | 722 | 43,600 | 722 |
| 2024-02-13 | 711 | 730 | 711 | 724 | 94,300 | 724 |
| 2024-02-09 | 715 | 720 | 702 | 709 | 63,600 | 709 |
| 2024-02-08 | 718 | 726 | 708 | 719 | 43,800 | 719 |
| 2024-02-07 | 745 | 745 | 717 | 720 | 44,700 | 720 |
| 2024-02-06 | 726 | 743 | 718 | 735 | 39,900 | 735 |
| 2024-02-05 | 721 | 729 | 715 | 721 | 51,600 | 721 |
| 2024-02-02 | 713 | 728 | 710 | 720 | 61,800 | 720 |
| 2024-02-01 | 728 | 729 | 713 | 717 | 62,600 | 717 |
| 2024-01-31 | 741 | 750 | 728 | 730 | 65,000 | 730 |
| 2024-01-30 | 742 | 750 | 734 | 745 | 49,000 | 745 |
| 2024-01-29 | 768 | 768 | 740 | 742 | 123,500 | 742 |
| 2024-01-26 | 761 | 788 | 751 | 771 | 225,200 | 771 |
| 2024-01-25 | 754 | 775 | 731 | 756 | 238,300 | 756 |
| 2024-01-24 | 719 | 727 | 711 | 725 | 41,500 | 725 |
| 2024-01-23 | 726 | 739 | 716 | 722 | 62,300 | 722 |
| 2024-01-22 | 714 | 733 | 714 | 718 | 36,400 | 718 |
| 2024-01-19 | 723 | 726 | 704 | 716 | 37,000 | 716 |
| 2024-01-18 | 705 | 725 | 700 | 722 | 50,400 | 722 |
| 2024-01-17 | 729 | 729 | 708 | 709 | 50,400 | 709 |
| 2024-01-16 | 729 | 743 | 720 | 722 | 35,300 | 722 |
| 2024-01-15 | 741 | 741 | 727 | 729 | 53,700 | 729 |
| 2024-01-12 | 732 | 743 | 725 | 742 | 57,300 | 742 |
| 2024-01-11 | 746 | 746 | 734 | 736 | 63,400 | 736 |
| 2024-01-10 | 751 | 754 | 744 | 750 | 32,100 | 750 |
| 2024-01-09 | 739 | 756 | 739 | 755 | 50,000 | 755 |
| 2024-01-05 | 745 | 756 | 737 | 738 | 80,200 | 738 |
| 2024-01-04 | 746 | 769 | 735 | 759 | 84,800 | 759 |
分割・併合履歴 ： なし
