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 |
|---|---|---|---|---|---|
| 2026/05/26 | 1,832 | 1,879 | 1,832 | 1,841 | 4,100 |
| 2026/05/25 | 1,823 | 1,838 | 1,807 | 1,832 | 4,300 |
| 2026/05/22 | 1,855 | 1,855 | 1,800 | 1,828 | 5,200 |
| 2026/05/21 | 1,845 | 1,855 | 1,845 | 1,855 | 1,100 |
| 2026/05/20 | 1,835 | 1,849 | 1,833 | 1,844 | 4,600 |
| 2026/05/19 | 1,889 | 1,889 | 1,835 | 1,835 | 3,500 |
| 2026/05/18 | 1,845 | 1,879 | 1,831 | 1,879 | 1,500 |
| 2026/05/15 | 1,834 | 1,845 | 1,830 | 1,845 | 1,400 |
| 2026/05/14 | 1,898 | 1,898 | 1,830 | 1,833 | 5,200 |
| 2026/05/13 | 1,860 | 1,898 | 1,846 | 1,864 | 3,900 |
| 2026/05/12 | 1,855 | 1,860 | 1,847 | 1,859 | 800 |
| 2026/05/11 | 1,836 | 1,857 | 1,836 | 1,847 | 2,600 |
| 2026/05/08 | 1,860 | 1,860 | 1,831 | 1,836 | 8,000 |
| 2026/05/07 | 1,850 | 1,860 | 1,845 | 1,860 | 3,400 |
| 2026/05/01 | 1,851 | 1,870 | 1,845 | 1,846 | 4,400 |
| 2026/04/30 | 1,889 | 1,889 | 1,872 | 1,872 | 800 |
| 2026/04/28 | 1,892 | 1,892 | 1,875 | 1,891 | 500 |
| 2026/04/27 | 1,890 | 1,898 | 1,875 | 1,892 | 1,100 |
| 2026/04/24 | 1,899 | 1,899 | 1,874 | 1,899 | 2,700 |
| 2026/04/23 | 1,896 | 1,900 | 1,873 | 1,899 | 1,000 |
| 2026/04/22 | 1,900 | 1,900 | 1,896 | 1,896 | 2,900 |
| 2026/04/21 | 1,896 | 1,897 | 1,868 | 1,886 | 2,200 |
| 2026/04/20 | 1,900 | 1,900 | 1,896 | 1,899 | 1,300 |
| 2026/04/17 | 1,900 | 1,900 | 1,899 | 1,900 | 900 |
| 2026/04/16 | 1,900 | 1,914 | 1,896 | 1,914 | 1,900 |
| 2026/04/15 | 1,895 | 1,899 | 1,893 | 1,899 | 700 |
| 2026/04/14 | 1,896 | 1,900 | 1,890 | 1,899 | 1,100 |
| 2026/04/13 | 1,870 | 1,884 | 1,865 | 1,884 | 800 |
| 2026/04/10 | 1,864 | 1,884 | 1,863 | 1,870 | 4,500 |
| 2026/04/09 | 1,901 | 1,901 | 1,895 | 1,900 | 1,200 |
| 2026/04/08 | 1,880 | 1,918 | 1,880 | 1,896 | 500 |
| 2026/04/07 | 1,875 | 1,875 | 1,875 | 1,875 | 300 |
| 2026/04/06 | 1,868 | 1,901 | 1,868 | 1,889 | 1,000 |
| 2026/04/03 | 1,861 | 1,898 | 1,861 | 1,868 | 1,000 |
| 2026/03/27 | 1,925 | 1,925 | 1,900 | 1,909 | 2,300 |
| 2026/03/26 | 1,873 | 1,885 | 1,873 | 1,885 | 1,200 |
| 2026/03/25 | 1,883 | 1,884 | 1,873 | 1,873 | 600 |
| 2026/03/24 | 1,829 | 1,882 | 1,829 | 1,882 | 1,300 |
| 2026/03/23 | 1,860 | 1,876 | 1,822 | 1,822 | 5,000 |
| 2026/03/19 | 1,870 | 1,880 | 1,857 | 1,870 | 6,900 |
| 2026/03/18 | 1,888 | 1,888 | 1,860 | 1,878 | 2,800 |
| 2026/03/17 | 1,878 | 1,886 | 1,851 | 1,886 | 900 |
| 2026/03/16 | 1,880 | 1,881 | 1,845 | 1,877 | 2,500 |
| 2026/03/13 | 1,882 | 1,890 | 1,850 | 1,880 | 3,800 |
| 2026/03/12 | 1,923 | 1,939 | 1,896 | 1,896 | 2,300 |
| 2026/03/11 | 1,925 | 1,926 | 1,903 | 1,926 | 1,800 |
| 2026/03/10 | 1,927 | 1,929 | 1,872 | 1,926 | 1,900 |
| 2026/03/09 | 1,875 | 1,901 | 1,875 | 1,900 | 2,900 |
| 2026/03/06 | 1,920 | 1,928 | 1,900 | 1,928 | 1,400 |
| 2026/03/05 | 1,905 | 1,929 | 1,905 | 1,925 | 3,600 |
| 2026/03/04 | 1,883 | 1,890 | 1,833 | 1,865 | 7,600 |
| 2026/03/03 | 1,978 | 1,978 | 1,901 | 1,920 | 4,500 |
| 2026/03/02 | 1,919 | 1,960 | 1,913 | 1,960 | 5,100 |
| 2026/02/27 | 1,892 | 1,919 | 1,889 | 1,919 | 3,900 |
| 2026/02/26 | 1,889 | 1,894 | 1,873 | 1,892 | 5,100 |
| 2026/02/25 | 1,898 | 1,898 | 1,876 | 1,889 | 3,000 |
| 2026/02/24 | 1,860 | 1,899 | 1,858 | 1,885 | 9,200 |
| 2026/02/20 | 1,856 | 1,859 | 1,845 | 1,857 | 2,300 |
| 2026/02/19 | 1,854 | 1,862 | 1,846 | 1,847 | 4,700 |
| 2026/02/18 | 1,860 | 1,864 | 1,848 | 1,854 | 3,300 |
| 2026/02/17 | 1,859 | 1,859 | 1,838 | 1,845 | 2,400 |
| 2026/02/16 | 1,859 | 1,859 | 1,816 | 1,838 | 7,300 |
| 2026/02/13 | 1,884 | 1,884 | 1,840 | 1,845 | 4,100 |
| 2026/02/12 | 1,897 | 1,928 | 1,860 | 1,886 | 13,800 |
| 2026/02/10 | 1,800 | 2,140 | 1,789 | 1,868 | 31,000 |
| 2026/02/09 | 1,800 | 1,805 | 1,789 | 1,793 | 4,400 |
| 2026/02/06 | 1,786 | 1,799 | 1,786 | 1,799 | 900 |
| 2026/02/05 | 1,795 | 1,795 | 1,788 | 1,795 | 2,900 |
| 2026/02/04 | 1,796 | 1,799 | 1,787 | 1,788 | 1,800 |
| 2026/02/03 | 1,799 | 1,799 | 1,785 | 1,785 | 2,300 |
| 2026/02/02 | 1,795 | 1,795 | 1,776 | 1,794 | 1,000 |
| 2026/01/30 | 1,772 | 1,790 | 1,772 | 1,774 | 700 |
| 2026/01/29 | 1,781 | 1,786 | 1,770 | 1,771 | 2,100 |
| 2026/01/28 | 1,778 | 1,794 | 1,773 | 1,781 | 2,000 |
| 2026/01/27 | 1,797 | 1,797 | 1,778 | 1,778 | 2,200 |
| 2026/01/26 | 1,778 | 1,791 | 1,778 | 1,786 | 4,300 |
| 2026/01/23 | 1,778 | 1,780 | 1,777 | 1,778 | 2,300 |
| 2026/01/22 | 1,783 | 1,795 | 1,777 | 1,777 | 4,600 |
| 2026/01/21 | 1,781 | 1,786 | 1,780 | 1,786 | 600 |
| 2026/01/20 | 1,800 | 1,800 | 1,783 | 1,789 | 3,000 |
| 2026/01/19 | 1,789 | 1,799 | 1,789 | 1,795 | 1,600 |
| 2026/01/16 | 1,785 | 1,798 | 1,785 | 1,789 | 1,100 |
| 2026/01/15 | 1,766 | 1,797 | 1,766 | 1,784 | 13,200 |
| 2026/01/14 | 1,802 | 1,814 | 1,801 | 1,804 | 4,500 |
| 2026/01/13 | 1,820 | 1,820 | 1,797 | 1,808 | 14,600 |
| 2026/01/09 | 1,796 | 1,806 | 1,796 | 1,806 | 5,900 |
| 2026/01/08 | 1,794 | 1,808 | 1,768 | 1,796 | 5,000 |
| 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 |