6031 サイジニア(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 753 | 768 | 750 | 760 | 6,400 | 760 |
| 2024-04-30 | 755 | 768 | 742 | 759 | 19,600 | 759 |
| 2024-04-26 | 775 | 775 | 756 | 757 | 4,500 | 757 |
| 2024-04-25 | 789 | 789 | 756 | 776 | 17,800 | 776 |
| 2024-04-24 | 790 | 807 | 777 | 789 | 40,500 | 789 |
| 2024-04-23 | 759 | 769 | 759 | 760 | 3,000 | 760 |
| 2024-04-22 | 770 | 772 | 755 | 759 | 9,000 | 759 |
| 2024-04-19 | 745 | 764 | 735 | 756 | 32,800 | 756 |
| 2024-04-18 | 734 | 761 | 727 | 752 | 41,100 | 752 |
| 2024-04-17 | 752 | 758 | 736 | 741 | 16,100 | 741 |
| 2024-04-16 | 751 | 754 | 742 | 752 | 7,900 | 752 |
| 2024-04-15 | 756 | 765 | 742 | 760 | 17,500 | 760 |
| 2024-04-12 | 774 | 774 | 751 | 758 | 11,100 | 758 |
| 2024-04-11 | 776 | 776 | 762 | 762 | 6,200 | 762 |
| 2024-04-10 | 752 | 779 | 744 | 766 | 34,800 | 766 |
| 2024-04-09 | 770 | 770 | 741 | 755 | 16,900 | 755 |
| 2024-04-08 | 760 | 770 | 750 | 762 | 9,800 | 762 |
| 2024-04-05 | 748 | 759 | 734 | 756 | 33,100 | 756 |
| 2024-04-04 | 760 | 779 | 753 | 753 | 10,800 | 753 |
| 2024-04-03 | 748 | 769 | 740 | 755 | 14,600 | 755 |
| 2024-04-02 | 782 | 782 | 747 | 749 | 16,400 | 749 |
| 2024-04-01 | 781 | 781 | 750 | 768 | 27,900 | 768 |
| 2024-03-29 | 795 | 795 | 766 | 766 | 41,000 | 766 |
| 2024-03-28 | 736 | 765 | 733 | 765 | 55,600 | 765 |
| 2024-03-27 | 735 | 735 | 715 | 729 | 18,200 | 729 |
| 2024-03-26 | 735 | 739 | 722 | 729 | 10,600 | 729 |
| 2024-03-25 | 731 | 740 | 725 | 725 | 20,500 | 725 |
| 2024-03-22 | 733 | 747 | 722 | 731 | 39,900 | 731 |
| 2024-03-21 | 715 | 754 | 703 | 738 | 44,100 | 738 |
| 2024-03-19 | 732 | 749 | 706 | 709 | 13,200 | 709 |
| 2024-03-18 | 715 | 719 | 691 | 715 | 20,800 | 715 |
| 2024-03-15 | 682 | 710 | 682 | 700 | 22,100 | 700 |
| 2024-03-14 | 697 | 699 | 651 | 689 | 111,000 | 689 |
| 2024-03-13 | 727 | 727 | 691 | 694 | 26,400 | 694 |
| 2024-03-12 | 688 | 720 | 685 | 720 | 39,900 | 720 |
| 2024-03-11 | 716 | 730 | 660 | 690 | 178,200 | 690 |
| 2024-03-08 | 753 | 760 | 724 | 730 | 75,300 | 730 |
| 2024-03-07 | 781 | 781 | 752 | 753 | 55,300 | 753 |
| 2024-03-06 | 754 | 786 | 742 | 785 | 19,200 | 785 |
| 2024-03-05 | 785 | 807 | 750 | 769 | 39,100 | 769 |
| 2024-03-04 | 765 | 781 | 734 | 771 | 57,800 | 771 |
| 2024-03-01 | 781 | 781 | 730 | 768 | 141,100 | 768 |
| 2024-02-29 | 829 | 836 | 760 | 783 | 199,100 | 783 |
| 2024-02-28 | 830 | 849 | 821 | 843 | 43,400 | 843 |
| 2024-02-27 | 821 | 836 | 810 | 820 | 37,500 | 820 |
| 2024-02-26 | 831 | 848 | 820 | 820 | 26,400 | 820 |
| 2024-02-22 | 807 | 839 | 807 | 829 | 34,100 | 829 |
| 2024-02-21 | 836 | 836 | 811 | 812 | 28,800 | 812 |
| 2024-02-20 | 850 | 867 | 836 | 836 | 57,800 | 836 |
| 2024-02-19 | 792 | 840 | 792 | 833 | 72,100 | 833 |
| 2024-02-16 | 790 | 805 | 772 | 792 | 48,500 | 792 |
| 2024-02-15 | 810 | 821 | 780 | 800 | 57,500 | 800 |
| 2024-02-14 | 718 | 810 | 717 | 808 | 304,200 | 808 |
| 2024-02-13 | 733 | 733 | 713 | 717 | 44,000 | 717 |
| 2024-02-09 | 732 | 739 | 723 | 731 | 35,500 | 731 |
| 2024-02-08 | 743 | 743 | 712 | 727 | 66,400 | 727 |
| 2024-02-07 | 789 | 789 | 718 | 731 | 176,300 | 731 |
| 2024-02-06 | 770 | 790 | 770 | 790 | 44,600 | 790 |
| 2024-02-05 | 769 | 779 | 755 | 755 | 16,100 | 755 |
| 2024-02-02 | 780 | 791 | 752 | 784 | 31,700 | 784 |
| 2024-02-01 | 789 | 789 | 754 | 777 | 20,500 | 777 |
| 2024-01-31 | 780 | 780 | 760 | 777 | 35,300 | 777 |
| 2024-01-30 | 740 | 779 | 732 | 779 | 78,300 | 779 |
| 2024-01-29 | 794 | 800 | 728 | 731 | 157,100 | 731 |
| 2024-01-26 | 817 | 817 | 800 | 800 | 18,000 | 800 |
| 2024-01-25 | 798 | 831 | 781 | 820 | 52,500 | 820 |
| 2024-01-24 | 802 | 817 | 787 | 805 | 28,300 | 805 |
| 2024-01-23 | 810 | 818 | 797 | 800 | 43,100 | 800 |
| 2024-01-22 | 768 | 822 | 735 | 807 | 94,300 | 807 |
| 2024-01-19 | 750 | 792 | 725 | 783 | 101,800 | 783 |
| 2024-01-18 | 724 | 754 | 723 | 741 | 79,100 | 741 |
| 2024-01-17 | 739 | 740 | 721 | 725 | 38,000 | 725 |
| 2024-01-16 | 750 | 764 | 737 | 742 | 32,900 | 742 |
| 2024-01-15 | 732 | 748 | 720 | 748 | 22,500 | 748 |
| 2024-01-12 | 745 | 763 | 724 | 739 | 36,200 | 739 |
| 2024-01-11 | 753 | 761 | 740 | 744 | 9,500 | 744 |
| 2024-01-10 | 756 | 778 | 741 | 753 | 28,000 | 753 |
| 2024-01-09 | 748 | 767 | 745 | 749 | 21,200 | 749 |
| 2024-01-05 | 781 | 781 | 735 | 754 | 51,800 | 754 |
| 2024-01-04 | 770 | 816 | 760 | 788 | 38,100 | 788 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2022-01-28]1株→2株
