5028 セカンドサイトアナリティカ(株) 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 | 330 | 335 | 307 | 321 | 63,000 | 321 |
| 2025-04-03 | 344 | 347 | 335 | 341 | 57,500 | 341 |
| 2025-04-02 | 339 | 354 | 337 | 350 | 49,000 | 350 |
| 2025-04-01 | 346 | 346 | 339 | 339 | 6,300 | 339 |
| 2025-03-31 | 347 | 350 | 340 | 346 | 15,600 | 346 |
| 2025-03-28 | 348 | 353 | 348 | 349 | 5,600 | 349 |
| 2025-03-27 | 349 | 353 | 348 | 348 | 3,100 | 348 |
| 2025-03-26 | 345 | 354 | 345 | 352 | 26,100 | 352 |
| 2025-03-25 | 353 | 357 | 350 | 350 | 17,200 | 350 |
| 2025-03-24 | 354 | 354 | 346 | 351 | 23,200 | 351 |
| 2025-03-21 | 346 | 353 | 343 | 348 | 19,300 | 348 |
| 2025-03-19 | 352 | 353 | 346 | 350 | 18,700 | 350 |
| 2025-03-18 | 345 | 351 | 343 | 348 | 20,800 | 348 |
| 2025-03-17 | 348 | 348 | 341 | 345 | 13,200 | 345 |
| 2025-03-14 | 341 | 347 | 341 | 341 | 14,700 | 341 |
| 2025-03-13 | 346 | 350 | 341 | 341 | 9,800 | 341 |
| 2025-03-12 | 330 | 349 | 330 | 346 | 26,100 | 346 |
| 2025-03-11 | 340 | 344 | 326 | 331 | 41,200 | 331 |
| 2025-03-10 | 339 | 349 | 339 | 348 | 11,700 | 348 |
| 2025-03-07 | 339 | 347 | 338 | 339 | 12,700 | 339 |
| 2025-03-06 | 346 | 349 | 342 | 344 | 18,900 | 344 |
| 2025-03-05 | 344 | 350 | 339 | 349 | 20,500 | 349 |
| 2025-03-04 | 346 | 346 | 336 | 344 | 20,200 | 344 |
| 2025-03-03 | 344 | 353 | 343 | 351 | 20,000 | 351 |
| 2025-02-28 | 340 | 348 | 339 | 342 | 30,600 | 342 |
| 2025-02-27 | 337 | 352 | 337 | 345 | 26,700 | 345 |
| 2025-02-26 | 348 | 348 | 334 | 338 | 87,700 | 338 |
| 2025-02-25 | 346 | 358 | 346 | 350 | 25,600 | 350 |
| 2025-02-21 | 348 | 358 | 347 | 351 | 25,500 | 351 |
| 2025-02-20 | 359 | 360 | 350 | 351 | 38,400 | 351 |
| 2025-02-19 | 369 | 373 | 354 | 364 | 54,300 | 364 |
| 2025-02-18 | 363 | 372 | 361 | 369 | 27,700 | 369 |
| 2025-02-17 | 368 | 387 | 350 | 366 | 155,200 | 366 |
| 2025-02-14 | 377 | 389 | 371 | 375 | 84,900 | 375 |
| 2025-02-13 | 379 | 384 | 365 | 377 | 57,500 | 377 |
| 2025-02-12 | 388 | 394 | 379 | 380 | 45,900 | 380 |
| 2025-02-10 | 367 | 389 | 363 | 385 | 70,000 | 385 |
| 2025-02-07 | 374 | 374 | 362 | 365 | 37,000 | 365 |
| 2025-02-06 | 374 | 376 | 358 | 368 | 48,600 | 368 |
| 2025-02-05 | 356 | 373 | 356 | 373 | 86,800 | 373 |
| 2025-02-04 | 350 | 360 | 346 | 356 | 43,700 | 356 |
| 2025-02-03 | 355 | 363 | 339 | 350 | 101,200 | 350 |
| 2025-01-31 | 363 | 368 | 351 | 353 | 110,400 | 353 |
| 2025-01-30 | 362 | 385 | 355 | 361 | 256,700 | 361 |
| 2025-01-29 | 387 | 429 | 363 | 370 | 803,300 | 370 |
| 2025-01-28 | 420 | 458 | 367 | 403 | 2,019,000 | 403 |
| 2025-01-27 | 326 | 404 | 317 | 404 | 878,200 | 404 |
| 2025-01-24 | 322 | 332 | 319 | 324 | 17,300 | 324 |
| 2025-01-23 | 317 | 320 | 316 | 319 | 16,400 | 319 |
| 2025-01-22 | 325 | 325 | 317 | 317 | 7,800 | 317 |
| 2025-01-21 | 317 | 324 | 316 | 324 | 6,000 | 324 |
| 2025-01-20 | 315 | 319 | 315 | 316 | 9,800 | 316 |
| 2025-01-17 | 316 | 318 | 314 | 316 | 5,700 | 316 |
| 2025-01-16 | 321 | 321 | 313 | 315 | 7,100 | 315 |
| 2025-01-15 | 316 | 317 | 312 | 313 | 20,800 | 313 |
| 2025-01-14 | 316 | 321 | 315 | 315 | 18,300 | 315 |
| 2025-01-10 | 320 | 324 | 317 | 320 | 17,300 | 320 |
| 2025-01-09 | 318 | 327 | 318 | 322 | 7,900 | 322 |
| 2025-01-08 | 325 | 326 | 317 | 317 | 25,100 | 317 |
| 2025-01-07 | 327 | 332 | 323 | 325 | 19,500 | 325 |
| 2025-01-06 | 330 | 335 | 323 | 326 | 20,000 | 326 |
分割・併合履歴 ： [2023-10-11]1株→3株