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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
