シイエム・シイ(2185)の株価時系列情報
シイエム・シイ(2185)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/07 | 1,788 | 1,805 | 1,788 | 1,794 | 3,900 |
| 2026/01/06 | 1,770 | 1,810 | 1,770 | 1,789 | 5,400 |
| 2026/01/05 | 1,760 | 1,764 | 1,756 | 1,763 | 2,800 |
| 2025/12/30 | 1,750 | 1,767 | 1,739 | 1,752 | 5,200 |
| 2025/12/29 | 1,791 | 1,791 | 1,751 | 1,752 | 6,000 |
| 2025/12/26 | 1,705 | 1,738 | 1,705 | 1,738 | 4,300 |
| 2025/12/25 | 1,702 | 1,702 | 1,697 | 1,702 | 1,400 |
| 2025/12/24 | 1,699 | 1,701 | 1,698 | 1,700 | 3,700 |
| 2025/12/23 | 1,694 | 1,699 | 1,686 | 1,699 | 3,200 |
| 2025/12/22 | 1,690 | 1,695 | 1,690 | 1,694 | 2,300 |
| 2025/12/19 | 1,681 | 1,693 | 1,681 | 1,690 | 2,200 |
| 2025/12/18 | 1,699 | 1,699 | 1,680 | 1,680 | 6,100 |
| 2025/12/17 | 1,681 | 1,699 | 1,681 | 1,699 | 2,500 |
| 2025/12/16 | 1,685 | 1,692 | 1,678 | 1,681 | 1,600 |
| 2025/12/15 | 1,693 | 1,699 | 1,690 | 1,690 | 5,700 |
| 2025/12/12 | 1,692 | 1,696 | 1,680 | 1,692 | 2,400 |
| 2025/12/11 | 1,692 | 1,698 | 1,691 | 1,692 | 1,600 |
| 2025/12/10 | 1,692 | 1,695 | 1,691 | 1,695 | 8,100 |
| 2025/12/09 | 1,697 | 1,697 | 1,689 | 1,692 | 1,600 |
| 2025/12/08 | 1,685 | 1,685 | 1,677 | 1,685 | 4,000 |
| 2025/12/05 | 1,695 | 1,695 | 1,649 | 1,683 | 4,900 |
| 2025/12/04 | 1,689 | 1,690 | 1,689 | 1,690 | 2,700 |
| 2025/12/03 | 1,690 | 1,690 | 1,685 | 1,689 | 4,000 |
| 2025/12/02 | 1,697 | 1,698 | 1,691 | 1,691 | 1,400 |
| 2025/12/01 | 1,697 | 1,699 | 1,690 | 1,695 | 2,800 |
| 2025/11/28 | 1,696 | 1,699 | 1,695 | 1,697 | 2,400 |
| 2025/11/27 | 1,699 | 1,700 | 1,695 | 1,699 | 5,400 |
| 2025/11/26 | 1,688 | 1,690 | 1,685 | 1,687 | 4,700 |
| 2025/11/25 | 1,683 | 1,684 | 1,680 | 1,684 | 4,100 |
| 2025/11/21 | 1,675 | 1,681 | 1,669 | 1,675 | 5,400 |
| 2025/11/20 | 1,670 | 1,683 | 1,670 | 1,671 | 6,900 |
| 2025/11/19 | 1,660 | 1,669 | 1,658 | 1,660 | 14,100 |
| 2025/11/18 | 1,650 | 1,664 | 1,650 | 1,656 | 11,000 |
| 2025/11/17 | 1,643 | 1,655 | 1,639 | 1,650 | 7,600 |
| 2025/11/14 | 1,643 | 1,655 | 1,625 | 1,650 | 9,800 |
| 2025/11/13 | 1,646 | 1,656 | 1,645 | 1,650 | 11,100 |
| 2025/11/12 | 1,690 | 1,690 | 1,640 | 1,652 | 15,200 |
| 2025/11/11 | 1,598 | 1,688 | 1,595 | 1,650 | 21,000 |
| 2025/11/10 | 1,566 | 1,605 | 1,566 | 1,595 | 4,600 |
| 2025/11/07 | 1,587 | 1,588 | 1,546 | 1,580 | 6,500 |
| 2025/11/06 | 1,594 | 1,599 | 1,590 | 1,599 | 4,000 |
| 2025/11/05 | 1,600 | 1,600 | 1,592 | 1,600 | 3,600 |
| 2025/11/04 | 1,606 | 1,606 | 1,595 | 1,600 | 5,500 |
| 2025/10/31 | 1,613 | 1,623 | 1,605 | 1,607 | 5,200 |
| 2025/10/30 | 1,613 | 1,614 | 1,609 | 1,613 | 4,400 |
| 2025/10/29 | 1,623 | 1,623 | 1,616 | 1,619 | 4,000 |
| 2025/10/28 | 1,628 | 1,629 | 1,624 | 1,624 | 2,500 |
| 2025/10/27 | 1,628 | 1,630 | 1,625 | 1,628 | 2,600 |
| 2025/10/24 | 1,635 | 1,635 | 1,628 | 1,628 | 4,600 |
| 2025/10/23 | 1,632 | 1,635 | 1,625 | 1,628 | 3,500 |
| 2025/10/22 | 1,621 | 1,643 | 1,621 | 1,632 | 7,000 |
| 2025/10/21 | 1,622 | 1,637 | 1,620 | 1,620 | 2,500 |
| 2025/10/20 | 1,621 | 1,650 | 1,621 | 1,622 | 5,100 |
| 2025/10/17 | 1,633 | 1,636 | 1,610 | 1,617 | 7,500 |
| 2025/10/16 | 1,636 | 1,640 | 1,632 | 1,632 | 1,900 |
| 2025/10/15 | 1,640 | 1,640 | 1,634 | 1,636 | 3,000 |
| 2025/10/14 | 1,640 | 1,648 | 1,639 | 1,639 | 5,100 |
| 2025/10/10 | 1,663 | 1,676 | 1,660 | 1,662 | 5,900 |
| 2025/10/09 | 1,675 | 1,687 | 1,660 | 1,668 | 3,700 |
| 2025/10/08 | 1,676 | 1,676 | 1,671 | 1,673 | 2,100 |
| 2025/10/07 | 1,672 | 1,694 | 1,672 | 1,680 | 5,200 |
| 2025/10/06 | 1,690 | 1,695 | 1,682 | 1,692 | 2,300 |
| 2025/10/03 | 1,687 | 1,690 | 1,686 | 1,689 | 2,400 |
| 2025/10/02 | 1,685 | 1,709 | 1,685 | 1,690 | 3,500 |
| 2025/10/01 | 1,704 | 1,710 | 1,685 | 1,685 | 5,500 |
| 2025/09/30 | 1,717 | 1,723 | 1,702 | 1,712 | 2,000 |
| 2025/09/29 | 1,722 | 1,747 | 1,700 | 1,702 | 5,000 |
| 2025/09/26 | 1,749 | 1,755 | 1,740 | 1,748 | 11,200 |
| 2025/09/25 | 1,725 | 1,740 | 1,723 | 1,735 | 7,400 |
| 2025/09/24 | 1,733 | 1,733 | 1,717 | 1,727 | 11,400 |
| 2025/09/22 | 1,731 | 1,740 | 1,729 | 1,733 | 7,500 |
| 2025/09/19 | 1,741 | 1,750 | 1,731 | 1,731 | 9,200 |
| 2025/09/18 | 1,756 | 1,756 | 1,745 | 1,748 | 11,700 |
| 2025/09/17 | 1,761 | 1,763 | 1,760 | 1,762 | 2,900 |
| 2025/09/16 | 1,760 | 1,762 | 1,756 | 1,762 | 3,400 |
| 2025/09/12 | 1,753 | 1,760 | 1,753 | 1,760 | 3,000 |
| 2025/09/11 | 1,755 | 1,759 | 1,750 | 1,751 | 3,400 |
| 2025/09/10 | 1,754 | 1,757 | 1,750 | 1,755 | 3,700 |
| 2025/09/09 | 1,743 | 1,753 | 1,743 | 1,752 | 2,200 |
| 2025/09/08 | 1,750 | 1,753 | 1,738 | 1,738 | 12,800 |
| 2025/09/05 | 1,744 | 1,749 | 1,743 | 1,749 | 3,100 |
| 2025/09/04 | 1,744 | 1,744 | 1,740 | 1,743 | 1,400 |
| 2025/09/03 | 1,743 | 1,743 | 1,737 | 1,737 | 2,100 |
| 2025/09/02 | 1,740 | 1,742 | 1,736 | 1,742 | 2,600 |
| 2025/09/01 | 1,740 | 1,740 | 1,736 | 1,740 | 2,600 |
| 2025/08/29 | 1,732 | 1,738 | 1,731 | 1,738 | 3,000 |
| 2025/08/28 | 1,736 | 1,736 | 1,720 | 1,734 | 3,400 |
| 2025/08/27 | 1,739 | 1,739 | 1,723 | 1,736 | 4,900 |
| 2025/08/26 | 1,739 | 1,747 | 1,727 | 1,735 | 6,500 |
| 2025/08/25 | 1,742 | 1,743 | 1,711 | 1,727 | 11,400 |
| 2025/08/22 | 1,682 | 1,692 | 1,675 | 1,692 | 7,100 |
| 2025/08/21 | 1,665 | 1,674 | 1,665 | 1,670 | 12,300 |
| 2025/08/20 | 1,668 | 1,669 | 1,661 | 1,665 | 12,600 |
| 2025/08/19 | 1,669 | 1,671 | 1,665 | 1,667 | 7,500 |
| 2025/08/18 | 1,672 | 1,672 | 1,663 | 1,668 | 10,300 |
| 2025/08/15 | 1,671 | 1,675 | 1,668 | 1,668 | 6,300 |
| 2025/08/14 | 1,685 | 1,685 | 1,670 | 1,671 | 12,500 |
| 2025/08/13 | 1,705 | 1,705 | 1,685 | 1,687 | 21,800 |
| 2025/08/12 | 1,716 | 1,726 | 1,703 | 1,713 | 30,900 |
| 2025/08/08 | 1,507 | 1,755 | 1,502 | 1,676 | 49,300 |
| 2025/08/07 | 1,509 | 1,532 | 1,509 | 1,524 | 3,500 |
| 2025/08/06 | 1,526 | 1,526 | 1,510 | 1,512 | 2,200 |
| 2025/08/05 | 1,526 | 1,545 | 1,507 | 1,538 | 700 |
| 2025/08/04 | 1,550 | 1,569 | 1,481 | 1,548 | 16,300 |
| 2025/08/01 | 1,578 | 1,581 | 1,541 | 1,581 | 2,600 |
| 2025/07/31 | 1,560 | 1,611 | 1,556 | 1,594 | 7,900 |
| 2025/07/30 | 1,529 | 1,560 | 1,529 | 1,560 | 6,000 |
| 2025/07/29 | 1,516 | 1,529 | 1,506 | 1,529 | 6,800 |
| 2025/07/28 | 1,510 | 1,517 | 1,507 | 1,516 | 6,300 |
| 2025/07/25 | 1,506 | 1,514 | 1,500 | 1,508 | 10,400 |
| 2025/07/24 | 1,513 | 1,513 | 1,505 | 1,505 | 3,700 |
| 2025/07/23 | 1,510 | 1,512 | 1,499 | 1,502 | 6,500 |
| 2025/07/22 | 1,504 | 1,508 | 1,501 | 1,508 | 4,900 |
| 2025/07/18 | 1,499 | 1,506 | 1,493 | 1,506 | 7,000 |
| 2025/07/17 | 1,518 | 1,518 | 1,491 | 1,499 | 10,700 |
| 2025/07/16 | 1,507 | 1,519 | 1,501 | 1,507 | 4,800 |
| 2025/07/15 | 1,520 | 1,520 | 1,500 | 1,507 | 4,200 |
| 2025/07/14 | 1,517 | 1,519 | 1,504 | 1,517 | 6,200 |
| 2025/07/11 | 1,491 | 1,518 | 1,491 | 1,517 | 7,400 |
| 2025/07/10 | 1,504 | 1,504 | 1,489 | 1,489 | 2,800 |
| 2025/07/09 | 1,504 | 1,508 | 1,485 | 1,504 | 6,700 |
| 2025/07/08 | 1,520 | 1,520 | 1,490 | 1,504 | 8,500 |
| 2025/07/07 | 1,467 | 1,500 | 1,467 | 1,490 | 9,800 |
| 2025/07/04 | 1,467 | 1,467 | 1,451 | 1,467 | 4,300 |
| 2025/07/03 | 1,469 | 1,470 | 1,457 | 1,467 | 7,500 |
| 2025/07/02 | 1,440 | 1,469 | 1,440 | 1,469 | 4,100 |
| 2025/07/01 | 1,431 | 1,440 | 1,429 | 1,440 | 4,000 |
| 2025/06/30 | 1,442 | 1,445 | 1,430 | 1,430 | 4,400 |
| 2025/06/27 | 1,444 | 1,448 | 1,435 | 1,442 | 2,400 |
| 2025/06/26 | 1,441 | 1,457 | 1,436 | 1,440 | 5,400 |
| 2025/06/25 | 1,442 | 1,442 | 1,428 | 1,440 | 1,800 |
| 2025/06/24 | 1,426 | 1,459 | 1,426 | 1,437 | 4,400 |
| 2025/06/23 | 1,469 | 1,469 | 1,423 | 1,426 | 5,300 |
| 2025/06/20 | 1,471 | 1,483 | 1,470 | 1,470 | 4,000 |
| 2025/06/19 | 1,467 | 1,485 | 1,467 | 1,485 | 3,700 |
| 2025/06/18 | 1,505 | 1,505 | 1,462 | 1,481 | 7,000 |
| 2025/06/17 | 1,499 | 1,515 | 1,499 | 1,515 | 2,300 |
| 2025/06/16 | 1,482 | 1,506 | 1,480 | 1,499 | 4,700 |
| 2025/06/13 | 1,500 | 1,500 | 1,481 | 1,481 | 4,000 |
| 2025/06/12 | 1,520 | 1,520 | 1,486 | 1,492 | 19,700 |
| 2025/06/11 | 1,490 | 1,529 | 1,490 | 1,506 | 14,100 |
| 2025/06/10 | 1,490 | 1,497 | 1,462 | 1,489 | 5,600 |
| 2025/06/09 | 1,458 | 1,493 | 1,458 | 1,490 | 4,400 |
| 2025/06/06 | 1,465 | 1,465 | 1,455 | 1,458 | 4,200 |
| 2025/06/05 | 1,490 | 1,490 | 1,466 | 1,466 | 6,800 |
| 2025/06/04 | 1,478 | 1,487 | 1,456 | 1,485 | 6,700 |
| 2025/06/03 | 1,473 | 1,479 | 1,457 | 1,478 | 5,200 |
| 2025/06/02 | 1,460 | 1,482 | 1,460 | 1,470 | 6,200 |
| 2025/05/30 | 1,473 | 1,493 | 1,457 | 1,460 | 8,800 |
| 2025/05/29 | 1,424 | 1,483 | 1,424 | 1,477 | 5,900 |
| 2025/05/28 | 1,427 | 1,447 | 1,416 | 1,424 | 5,900 |
| 2025/05/27 | 1,405 | 1,422 | 1,392 | 1,414 | 5,400 |
| 2025/05/26 | 1,416 | 1,421 | 1,396 | 1,398 | 14,900 |
| 2025/05/23 | 1,393 | 1,416 | 1,393 | 1,416 | 6,800 |
| 2025/05/22 | 1,368 | 1,388 | 1,359 | 1,388 | 6,100 |
| 2025/05/21 | 1,369 | 1,369 | 1,352 | 1,364 | 13,700 |
| 2025/05/20 | 1,336 | 1,345 | 1,325 | 1,345 | 10,500 |
| 2025/05/19 | 1,323 | 1,337 | 1,312 | 1,325 | 16,700 |
| 2025/05/16 | 1,315 | 1,334 | 1,310 | 1,316 | 18,300 |
| 2025/05/15 | 1,321 | 1,324 | 1,307 | 1,315 | 26,100 |
| 2025/05/14 | 1,362 | 1,394 | 1,311 | 1,338 | 95,100 |
| 2025/05/13 | 1,570 | 1,616 | 1,330 | 1,362 | 32,900 |
| 2025/05/12 | 1,520 | 1,560 | 1,520 | 1,559 | 17,200 |
| 2025/05/09 | 1,524 | 1,536 | 1,506 | 1,512 | 4,700 |
| 2025/05/08 | 1,500 | 1,524 | 1,495 | 1,524 | 7,700 |
| 2025/05/07 | 1,498 | 1,499 | 1,494 | 1,497 | 9,700 |
| 2025/05/02 | 1,498 | 1,502 | 1,495 | 1,500 | 4,000 |
| 2025/05/01 | 1,498 | 1,501 | 1,495 | 1,498 | 8,400 |
| 2025/04/30 | 1,497 | 1,500 | 1,492 | 1,497 | 2,500 |
| 2025/04/28 | 1,497 | 1,501 | 1,493 | 1,498 | 4,500 |
| 2025/04/25 | 1,515 | 1,515 | 1,494 | 1,496 | 11,400 |
| 2025/04/24 | 1,499 | 1,517 | 1,498 | 1,517 | 5,000 |
| 2025/04/23 | 1,511 | 1,512 | 1,493 | 1,499 | 17,500 |
| 2025/04/22 | 1,522 | 1,547 | 1,507 | 1,522 | 7,000 |
| 2025/04/21 | 1,526 | 1,526 | 1,498 | 1,524 | 2,300 |
| 2025/04/18 | 1,500 | 1,510 | 1,491 | 1,496 | 2,100 |
| 2025/04/17 | 1,485 | 1,501 | 1,485 | 1,500 | 3,800 |
| 2025/04/16 | 1,501 | 1,501 | 1,491 | 1,497 | 600 |
| 2025/04/15 | 1,502 | 1,511 | 1,501 | 1,501 | 2,600 |
| 2025/04/14 | 1,546 | 1,546 | 1,495 | 1,541 | 1,700 |
| 2025/04/11 | 1,484 | 1,533 | 1,439 | 1,533 | 3,000 |
| 2025/04/10 | 1,533 | 1,534 | 1,495 | 1,503 | 3,800 |
| 2025/04/09 | 1,489 | 1,489 | 1,396 | 1,465 | 3,400 |
| 2025/04/08 | 1,499 | 1,499 | 1,461 | 1,493 | 2,100 |
| 2025/04/07 | 1,293 | 1,430 | 1,293 | 1,423 | 15,300 |
| 2025/04/04 | 1,511 | 1,512 | 1,433 | 1,473 | 16,100 |
| 2025/04/03 | 1,526 | 1,563 | 1,523 | 1,542 | 5,100 |
| 2025/04/02 | 1,665 | 1,665 | 1,581 | 1,604 | 5,500 |
| 2025/04/01 | 1,632 | 1,650 | 1,632 | 1,650 | 1,700 |
| 2025/03/31 | 1,620 | 1,626 | 1,598 | 1,626 | 7,900 |
| 2025/03/28 | 1,623 | 1,638 | 1,608 | 1,632 | 3,500 |
| 2025/03/27 | 1,694 | 1,694 | 1,643 | 1,647 | 6,500 |
| 2025/03/26 | 1,641 | 1,654 | 1,641 | 1,654 | 3,500 |
| 2025/03/25 | 1,616 | 1,640 | 1,599 | 1,640 | 4,100 |
| 2025/03/24 | 1,594 | 1,609 | 1,591 | 1,596 | 1,600 |
| 2025/03/21 | 1,588 | 1,592 | 1,582 | 1,587 | 5,200 |
| 2025/03/19 | 1,590 | 1,603 | 1,582 | 1,585 | 9,100 |
| 2025/03/18 | 1,601 | 1,601 | 1,586 | 1,596 | 6,000 |
| 2025/03/17 | 1,601 | 1,606 | 1,596 | 1,598 | 6,400 |
| 2025/03/14 | 1,569 | 1,624 | 1,569 | 1,620 | 8,000 |