5028 セカンドサイトアナリティカ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 304 | 313 | 304 | 312 | 9,800 | 312 |
| 2024-11-21 | 303 | 304 | 295 | 301 | 12,400 | 301 |
| 2024-11-20 | 295 | 305 | 295 | 303 | 15,100 | 303 |
| 2024-11-19 | 295 | 298 | 293 | 295 | 3,000 | 295 |
| 2024-11-18 | 293 | 296 | 292 | 296 | 3,000 | 296 |
| 2024-11-15 | 291 | 293 | 290 | 293 | 5,600 | 293 |
| 2024-11-14 | 300 | 302 | 291 | 292 | 27,300 | 292 |
| 2024-11-13 | 307 | 307 | 298 | 300 | 9,700 | 300 |
| 2024-11-12 | 298 | 299 | 293 | 297 | 6,400 | 297 |
| 2024-11-11 | 297 | 298 | 293 | 297 | 7,600 | 297 |
| 2024-11-08 | 293 | 296 | 292 | 294 | 3,700 | 294 |
| 2024-11-07 | 294 | 296 | 293 | 294 | 4,300 | 294 |
| 2024-11-06 | 298 | 298 | 292 | 293 | 5,700 | 293 |
| 2024-11-05 | 295 | 298 | 295 | 295 | 5,500 | 295 |
| 2024-11-01 | 296 | 298 | 294 | 294 | 23,900 | 294 |
| 2024-10-31 | 297 | 299 | 295 | 296 | 3,700 | 296 |
| 2024-10-30 | 294 | 300 | 293 | 299 | 9,700 | 299 |
| 2024-10-29 | 297 | 297 | 293 | 296 | 5,100 | 296 |
| 2024-10-28 | 282 | 298 | 282 | 297 | 11,200 | 297 |
| 2024-10-25 | 295 | 299 | 292 | 298 | 11,200 | 298 |
| 2024-10-24 | 299 | 299 | 294 | 296 | 5,900 | 296 |
| 2024-10-23 | 299 | 299 | 295 | 299 | 9,000 | 299 |
| 2024-10-22 | 303 | 304 | 298 | 299 | 3,900 | 299 |
| 2024-10-21 | 302 | 307 | 299 | 303 | 12,600 | 303 |
| 2024-10-18 | 294 | 298 | 293 | 295 | 5,500 | 295 |
| 2024-10-17 | 298 | 298 | 292 | 296 | 4,800 | 296 |
| 2024-10-16 | 297 | 298 | 291 | 298 | 5,700 | 298 |
| 2024-10-15 | 299 | 303 | 295 | 297 | 29,300 | 297 |
| 2024-10-11 | 297 | 298 | 296 | 297 | 4,100 | 297 |
| 2024-10-10 | 296 | 301 | 296 | 298 | 8,100 | 298 |
| 2024-10-09 | 298 | 300 | 292 | 299 | 13,100 | 299 |
| 2024-10-08 | 296 | 300 | 296 | 297 | 8,700 | 297 |
| 2024-10-07 | 310 | 310 | 300 | 302 | 19,900 | 302 |
| 2024-10-04 | 304 | 307 | 302 | 302 | 5,400 | 302 |
| 2024-10-03 | 302 | 304 | 300 | 302 | 5,500 | 302 |
| 2024-10-02 | 295 | 302 | 293 | 302 | 29,300 | 302 |
| 2024-10-01 | 296 | 298 | 290 | 295 | 9,500 | 295 |
| 2024-09-30 | 292 | 297 | 292 | 294 | 12,300 | 294 |
| 2024-09-27 | 299 | 303 | 299 | 303 | 8,500 | 303 |
| 2024-09-26 | 304 | 304 | 299 | 300 | 4,300 | 300 |
| 2024-09-25 | 298 | 301 | 296 | 300 | 8,700 | 300 |
| 2024-09-24 | 304 | 304 | 299 | 299 | 12,900 | 299 |
| 2024-09-20 | 303 | 304 | 301 | 301 | 10,200 | 301 |
| 2024-09-19 | 302 | 302 | 299 | 302 | 7,900 | 302 |
| 2024-09-18 | 302 | 307 | 298 | 301 | 14,200 | 301 |
| 2024-09-17 | 309 | 310 | 301 | 305 | 5,000 | 305 |
| 2024-09-13 | 302 | 308 | 300 | 307 | 14,800 | 307 |
| 2024-09-12 | 302 | 306 | 302 | 303 | 9,500 | 303 |
| 2024-09-11 | 302 | 306 | 300 | 302 | 7,600 | 302 |
| 2024-09-10 | 307 | 308 | 304 | 308 | 2,400 | 308 |
| 2024-09-09 | 294 | 308 | 291 | 303 | 10,400 | 303 |
| 2024-09-06 | 312 | 323 | 298 | 301 | 63,100 | 301 |
| 2024-09-05 | 321 | 328 | 314 | 319 | 12,100 | 319 |
| 2024-09-04 | 333 | 333 | 321 | 321 | 37,000 | 321 |
| 2024-09-03 | 333 | 339 | 333 | 336 | 10,400 | 336 |
| 2024-09-02 | 340 | 340 | 334 | 337 | 8,300 | 337 |
| 2024-08-30 | 338 | 340 | 333 | 335 | 10,200 | 335 |
| 2024-08-29 | 338 | 341 | 334 | 336 | 6,400 | 336 |
| 2024-08-28 | 338 | 338 | 333 | 338 | 9,400 | 338 |
| 2024-08-27 | 338 | 346 | 331 | 338 | 23,500 | 338 |
| 2024-08-26 | 336 | 339 | 334 | 339 | 2,900 | 339 |
| 2024-08-23 | 336 | 341 | 333 | 338 | 7,100 | 338 |
| 2024-08-22 | 339 | 341 | 336 | 336 | 7,300 | 336 |
| 2024-08-21 | 339 | 340 | 336 | 339 | 5,400 | 339 |
| 2024-08-20 | 337 | 339 | 333 | 338 | 9,600 | 338 |
| 2024-08-19 | 336 | 347 | 330 | 332 | 17,400 | 332 |
| 2024-08-16 | 339 | 339 | 334 | 336 | 20,600 | 336 |
| 2024-08-15 | 330 | 340 | 324 | 336 | 22,400 | 336 |
| 2024-08-14 | 324 | 337 | 324 | 325 | 29,700 | 325 |
| 2024-08-13 | 336 | 343 | 331 | 343 | 19,200 | 343 |
| 2024-08-09 | 320 | 332 | 319 | 325 | 15,100 | 325 |
| 2024-08-08 | 312 | 343 | 311 | 311 | 90,500 | 311 |
| 2024-08-07 | 300 | 322 | 300 | 317 | 51,600 | 317 |
| 2024-08-06 | 296 | 319 | 296 | 307 | 32,900 | 307 |
| 2024-08-05 | 292 | 319 | 287 | 287 | 117,600 | 287 |
| 2024-08-02 | 397 | 397 | 351 | 364 | 56,400 | 364 |
| 2024-08-01 | 414 | 414 | 401 | 406 | 19,200 | 406 |
| 2024-07-31 | 410 | 415 | 410 | 414 | 2,700 | 414 |
| 2024-07-30 | 415 | 415 | 408 | 411 | 10,300 | 411 |
| 2024-07-29 | 416 | 417 | 406 | 416 | 16,700 | 416 |
| 2024-07-26 | 415 | 418 | 408 | 415 | 18,000 | 415 |
| 2024-07-25 | 426 | 431 | 417 | 419 | 20,600 | 419 |
| 2024-07-24 | 438 | 438 | 430 | 434 | 6,000 | 434 |
| 2024-07-23 | 426 | 447 | 426 | 440 | 11,800 | 440 |
| 2024-07-22 | 444 | 444 | 425 | 427 | 10,500 | 427 |
| 2024-07-19 | 445 | 447 | 439 | 443 | 10,100 | 443 |
| 2024-07-18 | 444 | 453 | 442 | 443 | 12,200 | 443 |
| 2024-07-17 | 447 | 450 | 442 | 446 | 8,400 | 446 |
| 2024-07-16 | 448 | 452 | 437 | 447 | 13,900 | 447 |
| 2024-07-12 | 419 | 443 | 419 | 443 | 15,500 | 443 |
| 2024-07-11 | 424 | 428 | 419 | 424 | 21,400 | 424 |
| 2024-07-10 | 435 | 435 | 424 | 425 | 19,000 | 425 |
| 2024-07-09 | 437 | 438 | 433 | 438 | 11,900 | 438 |
| 2024-07-08 | 448 | 450 | 441 | 441 | 16,200 | 441 |
| 2024-07-05 | 450 | 455 | 446 | 447 | 13,300 | 447 |
| 2024-07-04 | 467 | 475 | 449 | 450 | 49,500 | 450 |
| 2024-07-03 | 442 | 465 | 442 | 460 | 47,300 | 460 |
| 2024-07-02 | 445 | 448 | 433 | 443 | 26,100 | 443 |
| 2024-07-01 | 449 | 449 | 440 | 445 | 15,500 | 445 |
| 2024-06-28 | 441 | 452 | 439 | 449 | 21,400 | 449 |
| 2024-06-27 | 433 | 444 | 426 | 434 | 26,100 | 434 |
| 2024-06-26 | 427 | 429 | 424 | 429 | 7,800 | 429 |
| 2024-06-25 | 423 | 428 | 419 | 419 | 11,800 | 419 |
| 2024-06-24 | 430 | 430 | 421 | 423 | 9,100 | 423 |
| 2024-06-21 | 415 | 430 | 415 | 430 | 15,900 | 430 |
| 2024-06-20 | 410 | 419 | 406 | 413 | 8,700 | 413 |
| 2024-06-19 | 412 | 415 | 407 | 412 | 10,100 | 412 |
| 2024-06-18 | 416 | 423 | 413 | 413 | 10,800 | 413 |
| 2024-06-17 | 416 | 419 | 410 | 413 | 16,700 | 413 |
| 2024-06-14 | 413 | 424 | 413 | 416 | 21,200 | 416 |
| 2024-06-13 | 422 | 427 | 414 | 417 | 15,100 | 417 |
| 2024-06-12 | 422 | 429 | 418 | 424 | 11,600 | 424 |
| 2024-06-11 | 429 | 434 | 422 | 428 | 14,500 | 428 |
| 2024-06-10 | 438 | 438 | 429 | 429 | 5,900 | 429 |
| 2024-06-07 | 415 | 430 | 413 | 430 | 13,400 | 430 |
| 2024-06-06 | 435 | 435 | 415 | 417 | 17,500 | 417 |
| 2024-06-05 | 437 | 443 | 427 | 427 | 12,500 | 427 |
| 2024-06-04 | 426 | 453 | 426 | 435 | 39,000 | 435 |
| 2024-06-03 | 411 | 429 | 411 | 428 | 40,400 | 428 |
| 2024-05-31 | 427 | 444 | 405 | 409 | 184,500 | 409 |
| 2024-05-30 | 429 | 436 | 414 | 431 | 24,600 | 431 |
| 2024-05-29 | 461 | 461 | 435 | 437 | 15,800 | 437 |
| 2024-05-28 | 449 | 462 | 441 | 453 | 22,600 | 453 |
| 2024-05-27 | 468 | 469 | 438 | 455 | 30,100 | 455 |
| 2024-05-24 | 465 | 477 | 464 | 468 | 14,900 | 468 |
| 2024-05-23 | 480 | 482 | 466 | 471 | 7,500 | 471 |
| 2024-05-22 | 475 | 477 | 465 | 472 | 24,000 | 472 |
| 2024-05-21 | 484 | 491 | 475 | 475 | 22,100 | 475 |
| 2024-05-20 | 482 | 497 | 481 | 492 | 27,000 | 492 |
| 2024-05-17 | 474 | 479 | 469 | 477 | 15,500 | 477 |
| 2024-05-16 | 466 | 473 | 452 | 470 | 40,800 | 470 |
| 2024-05-15 | 480 | 501 | 453 | 465 | 135,100 | 465 |
| 2024-05-14 | 558 | 558 | 512 | 515 | 89,600 | 515 |
| 2024-05-13 | 535 | 538 | 511 | 538 | 30,300 | 538 |
| 2024-05-10 | 560 | 560 | 530 | 534 | 30,300 | 534 |
| 2024-05-09 | 565 | 565 | 531 | 550 | 54,300 | 550 |
| 2024-05-08 | 536 | 549 | 532 | 535 | 27,100 | 535 |
| 2024-05-07 | 524 | 533 | 519 | 532 | 13,900 | 532 |
| 2024-05-02 | 505 | 526 | 505 | 518 | 27,500 | 518 |
| 2024-05-01 | 512 | 512 | 501 | 505 | 16,900 | 505 |
| 2024-04-30 | 515 | 517 | 506 | 512 | 14,800 | 512 |
| 2024-04-26 | 507 | 518 | 503 | 513 | 17,000 | 513 |
| 2024-04-25 | 518 | 518 | 507 | 507 | 18,500 | 507 |
| 2024-04-24 | 518 | 527 | 513 | 513 | 10,800 | 513 |
| 2024-04-23 | 513 | 523 | 511 | 515 | 24,900 | 515 |
| 2024-04-22 | 504 | 515 | 501 | 512 | 29,900 | 512 |
| 2024-04-19 | 524 | 526 | 505 | 514 | 49,900 | 514 |
| 2024-04-18 | 519 | 537 | 518 | 532 | 25,200 | 532 |
| 2024-04-17 | 535 | 539 | 503 | 522 | 57,400 | 522 |
| 2024-04-16 | 531 | 536 | 522 | 528 | 44,500 | 528 |
| 2024-04-15 | 535 | 545 | 531 | 535 | 34,600 | 535 |
| 2024-04-12 | 556 | 560 | 544 | 545 | 34,300 | 545 |
| 2024-04-11 | 558 | 568 | 544 | 553 | 44,500 | 553 |
| 2024-04-10 | 580 | 584 | 566 | 568 | 88,900 | 568 |
| 2024-04-09 | 561 | 603 | 560 | 585 | 83,000 | 585 |
| 2024-04-08 | 557 | 568 | 551 | 562 | 21,700 | 562 |
| 2024-04-05 | 551 | 562 | 547 | 556 | 34,200 | 556 |
| 2024-04-04 | 589 | 589 | 556 | 560 | 53,100 | 560 |
| 2024-04-03 | 580 | 586 | 563 | 572 | 73,800 | 572 |
| 2024-04-02 | 611 | 611 | 575 | 581 | 106,600 | 581 |
| 2024-04-01 | 622 | 630 | 605 | 611 | 32,000 | 611 |
| 2024-03-29 | 642 | 642 | 613 | 626 | 56,900 | 626 |
| 2024-03-28 | 634 | 655 | 632 | 632 | 41,000 | 632 |
| 2024-03-27 | 655 | 659 | 632 | 634 | 46,000 | 634 |
| 2024-03-26 | 638 | 653 | 626 | 653 | 49,000 | 653 |
| 2024-03-25 | 630 | 659 | 630 | 639 | 60,900 | 639 |
| 2024-03-22 | 654 | 656 | 632 | 634 | 58,900 | 634 |
| 2024-03-21 | 681 | 689 | 650 | 654 | 99,500 | 654 |
| 2024-03-19 | 639 | 664 | 628 | 661 | 78,600 | 661 |
| 2024-03-18 | 624 | 644 | 616 | 639 | 71,300 | 639 |
| 2024-03-15 | 607 | 627 | 598 | 616 | 49,900 | 616 |
| 2024-03-14 | 603 | 623 | 591 | 610 | 115,900 | 610 |
| 2024-03-13 | 665 | 665 | 595 | 610 | 227,700 | 610 |
| 2024-03-12 | 636 | 653 | 612 | 635 | 213,100 | 635 |
| 2024-03-11 | 664 | 684 | 621 | 639 | 255,500 | 639 |
| 2024-03-08 | 742 | 755 | 675 | 684 | 454,200 | 684 |
| 2024-03-07 | 812 | 844 | 752 | 757 | 424,000 | 757 |
| 2024-03-06 | 777 | 890 | 752 | 797 | 1,516,300 | 797 |
| 2024-03-05 | 675 | 747 | 636 | 747 | 1,480,300 | 747 |
| 2024-03-04 | 555 | 647 | 550 | 647 | 863,400 | 647 |
| 2024-03-01 | 538 | 548 | 532 | 547 | 34,500 | 547 |
| 2024-02-29 | 555 | 561 | 535 | 538 | 82,600 | 538 |
| 2024-02-28 | 566 | 576 | 530 | 540 | 173,400 | 540 |
| 2024-02-27 | 580 | 604 | 562 | 566 | 104,200 | 566 |
| 2024-02-26 | 536 | 583 | 527 | 582 | 156,400 | 582 |
| 2024-02-22 | 561 | 578 | 543 | 543 | 77,700 | 543 |
| 2024-02-21 | 595 | 595 | 546 | 546 | 139,000 | 546 |
| 2024-02-20 | 567 | 619 | 555 | 599 | 294,500 | 599 |
| 2024-02-19 | 541 | 570 | 541 | 566 | 58,600 | 566 |
| 2024-02-16 | 522 | 547 | 521 | 540 | 67,200 | 540 |
| 2024-02-15 | 534 | 538 | 521 | 522 | 43,800 | 522 |
| 2024-02-14 | 531 | 547 | 521 | 531 | 199,500 | 531 |
| 2024-02-13 | 601 | 626 | 599 | 621 | 88,700 | 621 |
| 2024-02-09 | 606 | 616 | 592 | 595 | 34,400 | 595 |
| 2024-02-08 | 608 | 610 | 593 | 603 | 35,100 | 603 |
| 2024-02-07 | 630 | 632 | 604 | 605 | 66,500 | 605 |
| 2024-02-06 | 663 | 666 | 632 | 640 | 81,000 | 640 |
| 2024-02-05 | 633 | 661 | 620 | 646 | 126,800 | 646 |
| 2024-02-02 | 606 | 636 | 606 | 628 | 71,300 | 628 |
| 2024-02-01 | 616 | 622 | 603 | 603 | 35,100 | 603 |
| 2024-01-31 | 590 | 617 | 590 | 617 | 35,600 | 617 |
| 2024-01-30 | 611 | 631 | 595 | 596 | 81,300 | 596 |
| 2024-01-29 | 638 | 641 | 615 | 617 | 80,400 | 617 |
| 2024-01-26 | 650 | 672 | 631 | 631 | 306,100 | 631 |
| 2024-01-25 | 608 | 632 | 608 | 629 | 72,800 | 629 |
| 2024-01-24 | 628 | 628 | 601 | 611 | 70,300 | 611 |
| 2024-01-23 | 621 | 651 | 613 | 630 | 187,100 | 630 |
| 2024-01-22 | 568 | 636 | 563 | 621 | 311,100 | 621 |
| 2024-01-19 | 553 | 565 | 547 | 560 | 40,700 | 560 |
| 2024-01-18 | 525 | 555 | 525 | 555 | 63,800 | 555 |
| 2024-01-17 | 521 | 525 | 507 | 520 | 44,800 | 520 |
| 2024-01-16 | 530 | 535 | 521 | 521 | 11,500 | 521 |
| 2024-01-15 | 559 | 559 | 530 | 530 | 43,800 | 530 |
| 2024-01-12 | 561 | 566 | 537 | 554 | 73,800 | 554 |
| 2024-01-11 | 569 | 570 | 545 | 564 | 39,700 | 564 |
| 2024-01-10 | 554 | 575 | 554 | 559 | 29,500 | 559 |
| 2024-01-09 | 558 | 572 | 546 | 552 | 24,900 | 552 |
| 2024-01-05 | 583 | 592 | 551 | 564 | 67,700 | 564 |
| 2024-01-04 | 561 | 588 | 558 | 586 | 71,500 | 586 |
分割・併合履歴 ： [2023-10-11]1株→3株
