サイネックス(2376)の株価時系列情報
サイネックス(2376)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 814 | 814 | 801 | 804 | 7,400 |
| 2024/07/25 | 814 | 815 | 799 | 804 | 13,100 |
| 2024/07/24 | 815 | 820 | 787 | 799 | 22,100 |
| 2024/07/23 | 764 | 785 | 762 | 785 | 9,600 |
| 2024/07/22 | 760 | 765 | 760 | 765 | 10,300 |
| 2024/07/19 | 761 | 766 | 758 | 760 | 6,400 |
| 2024/07/18 | 758 | 765 | 758 | 763 | 5,200 |
| 2024/07/17 | 759 | 767 | 757 | 764 | 4,900 |
| 2024/07/16 | 757 | 768 | 757 | 757 | 9,900 |
| 2024/07/12 | 775 | 785 | 770 | 770 | 5,700 |
| 2024/07/11 | 774 | 785 | 758 | 775 | 13,900 |
| 2024/07/10 | 775 | 775 | 766 | 766 | 4,500 |
| 2024/07/09 | 790 | 790 | 769 | 769 | 9,000 |
| 2024/07/08 | 775 | 805 | 767 | 791 | 17,500 |
| 2024/07/05 | 768 | 784 | 758 | 766 | 23,100 |
| 2024/07/04 | 759 | 759 | 754 | 759 | 7,900 |
| 2024/07/03 | 753 | 757 | 748 | 755 | 5,900 |
| 2024/07/02 | 755 | 759 | 748 | 755 | 6,100 |
| 2024/07/01 | 740 | 760 | 740 | 748 | 7,800 |
| 2024/06/28 | 737 | 738 | 732 | 736 | 4,000 |
| 2024/06/27 | 739 | 740 | 730 | 730 | 5,200 |
| 2024/06/26 | 738 | 739 | 735 | 737 | 1,300 |
| 2024/06/25 | 726 | 740 | 723 | 738 | 8,100 |
| 2024/06/24 | 725 | 738 | 719 | 726 | 8,000 |
| 2024/06/21 | 716 | 720 | 709 | 717 | 4,700 |
| 2024/06/20 | 730 | 730 | 704 | 718 | 8,100 |
| 2024/06/19 | 730 | 731 | 723 | 730 | 2,900 |
| 2024/06/18 | 733 | 733 | 730 | 730 | 400 |
| 2024/06/17 | 741 | 741 | 729 | 731 | 2,000 |
| 2024/06/14 | 739 | 744 | 737 | 743 | 3,700 |
| 2024/06/13 | 740 | 743 | 727 | 727 | 6,500 |
| 2024/06/12 | 729 | 741 | 729 | 741 | 4,400 |
| 2024/06/11 | 738 | 740 | 731 | 739 | 1,900 |
| 2024/06/10 | 726 | 735 | 726 | 735 | 9,900 |
| 2024/06/07 | 730 | 738 | 723 | 725 | 2,500 |
| 2024/06/06 | 726 | 739 | 724 | 724 | 1,900 |
| 2024/06/05 | 730 | 740 | 729 | 730 | 3,900 |
| 2024/06/04 | 730 | 745 | 730 | 732 | 8,800 |
| 2024/06/03 | 720 | 730 | 715 | 730 | 2,900 |
| 2024/05/31 | 716 | 725 | 716 | 720 | 2,500 |
| 2024/05/30 | 702 | 715 | 701 | 715 | 7,400 |
| 2024/05/29 | 730 | 730 | 710 | 710 | 6,600 |
| 2024/05/28 | 730 | 745 | 730 | 731 | 8,200 |
| 2024/05/27 | 733 | 738 | 723 | 730 | 3,600 |
| 2024/05/24 | 719 | 722 | 714 | 722 | 1,600 |
| 2024/05/23 | 713 | 719 | 711 | 718 | 6,200 |
| 2024/05/22 | 717 | 724 | 712 | 712 | 7,000 |
| 2024/05/21 | 736 | 743 | 723 | 726 | 4,300 |
| 2024/05/20 | 730 | 743 | 730 | 736 | 6,100 |
| 2024/05/17 | 717 | 732 | 716 | 730 | 6,900 |
| 2024/05/16 | 723 | 739 | 718 | 718 | 5,900 |
| 2024/05/15 | 738 | 740 | 733 | 733 | 4,900 |
| 2024/05/14 | 736 | 748 | 726 | 748 | 8,400 |
| 2024/05/13 | 752 | 752 | 732 | 732 | 4,900 |
| 2024/05/10 | 753 | 754 | 730 | 752 | 4,100 |
| 2024/05/09 | 756 | 756 | 747 | 753 | 1,100 |
| 2024/05/08 | 747 | 755 | 741 | 744 | 7,200 |
| 2024/05/07 | 754 | 755 | 740 | 754 | 8,300 |
| 2024/05/02 | 745 | 749 | 731 | 746 | 10,900 |
| 2024/05/01 | 735 | 756 | 733 | 752 | 11,500 |
| 2024/04/30 | 710 | 742 | 710 | 735 | 12,100 |
| 2024/04/26 | 712 | 731 | 708 | 708 | 32,000 |
| 2024/04/25 | 726 | 736 | 716 | 717 | 62,300 |
| 2024/04/24 | 755 | 766 | 749 | 756 | 25,800 |
| 2024/04/23 | 777 | 778 | 765 | 770 | 7,100 |
| 2024/04/22 | 750 | 761 | 750 | 755 | 2,500 |
| 2024/04/19 | 750 | 755 | 735 | 746 | 14,400 |
| 2024/04/18 | 750 | 757 | 739 | 750 | 5,400 |
| 2024/04/17 | 755 | 764 | 742 | 750 | 8,800 |
| 2024/04/16 | 780 | 781 | 751 | 753 | 11,500 |
| 2024/04/15 | 800 | 800 | 775 | 784 | 14,500 |
| 2024/04/12 | 815 | 820 | 801 | 801 | 7,400 |
| 2024/04/11 | 806 | 814 | 790 | 805 | 9,600 |
| 2024/04/10 | 787 | 816 | 785 | 812 | 14,000 |
| 2024/04/09 | 792 | 795 | 785 | 786 | 3,600 |
| 2024/04/08 | 790 | 795 | 782 | 783 | 8,000 |
| 2024/04/05 | 796 | 796 | 777 | 779 | 14,500 |
| 2024/04/04 | 798 | 807 | 790 | 799 | 4,700 |
| 2024/04/03 | 777 | 804 | 777 | 799 | 7,000 |
| 2024/04/02 | 797 | 803 | 772 | 784 | 10,600 |
| 2024/04/01 | 815 | 815 | 794 | 800 | 4,900 |
| 2024/03/29 | 803 | 812 | 802 | 807 | 5,700 |
| 2024/03/28 | 803 | 816 | 803 | 803 | 13,000 |
| 2024/03/27 | 818 | 830 | 818 | 824 | 8,300 |
| 2024/03/26 | 837 | 838 | 817 | 818 | 6,400 |
| 2024/03/25 | 831 | 845 | 823 | 831 | 9,200 |
| 2024/03/22 | 833 | 842 | 824 | 831 | 7,500 |
| 2024/03/21 | 819 | 830 | 815 | 829 | 9,200 |
| 2024/03/19 | 823 | 825 | 815 | 819 | 5,400 |
| 2024/03/18 | 820 | 830 | 811 | 822 | 15,700 |
| 2024/03/15 | 816 | 820 | 810 | 819 | 7,700 |
| 2024/03/14 | 810 | 819 | 802 | 819 | 10,300 |
| 2024/03/13 | 820 | 826 | 804 | 806 | 41,100 |
| 2024/03/12 | 801 | 823 | 790 | 817 | 15,400 |
| 2024/03/11 | 824 | 826 | 800 | 808 | 19,300 |
| 2024/03/08 | 846 | 858 | 831 | 831 | 18,800 |
| 2024/03/07 | 878 | 878 | 843 | 859 | 13,200 |
| 2024/03/06 | 852 | 878 | 842 | 865 | 25,600 |
| 2024/03/05 | 851 | 854 | 836 | 852 | 15,400 |
| 2024/03/04 | 836 | 852 | 833 | 847 | 20,900 |
| 2024/03/01 | 845 | 845 | 821 | 836 | 11,400 |
| 2024/02/29 | 831 | 839 | 819 | 831 | 11,700 |
| 2024/02/28 | 848 | 848 | 832 | 832 | 10,000 |
| 2024/02/27 | 860 | 860 | 845 | 848 | 12,400 |
| 2024/02/26 | 847 | 855 | 840 | 855 | 16,600 |
| 2024/02/22 | 842 | 843 | 828 | 836 | 10,500 |
| 2024/02/21 | 845 | 845 | 821 | 827 | 13,400 |
| 2024/02/20 | 835 | 849 | 834 | 845 | 20,800 |
| 2024/02/19 | 830 | 830 | 814 | 828 | 12,500 |
| 2024/02/16 | 779 | 818 | 770 | 806 | 24,100 |
| 2024/02/15 | 801 | 806 | 780 | 782 | 40,800 |
| 2024/02/14 | 808 | 817 | 805 | 805 | 26,400 |
| 2024/02/13 | 837 | 837 | 806 | 828 | 32,000 |
| 2024/02/09 | 838 | 845 | 822 | 837 | 20,900 |
| 2024/02/08 | 834 | 840 | 818 | 838 | 22,300 |
| 2024/02/07 | 859 | 865 | 830 | 834 | 25,700 |
| 2024/02/06 | 876 | 882 | 858 | 858 | 25,200 |
| 2024/02/05 | 866 | 886 | 865 | 876 | 29,300 |
| 2024/02/02 | 853 | 874 | 852 | 862 | 20,900 |
| 2024/02/01 | 873 | 873 | 845 | 852 | 16,600 |
| 2024/01/31 | 864 | 866 | 848 | 860 | 22,900 |
| 2024/01/30 | 878 | 883 | 858 | 866 | 91,200 |
| 2024/01/29 | 841 | 853 | 834 | 853 | 13,500 |
| 2024/01/26 | 864 | 864 | 830 | 842 | 24,800 |
| 2024/01/25 | 845 | 864 | 841 | 855 | 39,100 |
| 2024/01/24 | 846 | 872 | 845 | 850 | 25,300 |
| 2024/01/23 | 882 | 882 | 842 | 849 | 49,000 |
| 2024/01/22 | 896 | 914 | 867 | 867 | 96,100 |
| 2024/01/19 | 935 | 979 | 879 | 890 | 264,500 |
| 2024/01/18 | 910 | 1,038 | 890 | 1,038 | 146,700 |
| 2024/01/17 | 936 | 951 | 854 | 888 | 458,700 |
| 2024/01/16 | 823 | 823 | 795 | 801 | 14,100 |
| 2024/01/15 | 777 | 798 | 777 | 793 | 8,400 |
| 2024/01/12 | 815 | 815 | 780 | 781 | 15,300 |
| 2024/01/11 | 830 | 832 | 811 | 816 | 9,600 |
| 2024/01/10 | 842 | 846 | 827 | 830 | 5,700 |
| 2024/01/09 | 826 | 844 | 825 | 835 | 16,600 |
| 2024/01/05 | 812 | 824 | 790 | 824 | 20,400 |
| 2024/01/04 | 774 | 820 | 774 | 809 | 21,100 |
| 2023/12/29 | 769 | 792 | 769 | 778 | 6,100 |
| 2023/12/28 | 782 | 798 | 770 | 776 | 9,900 |
| 2023/12/27 | 764 | 782 | 758 | 782 | 13,200 |
| 2023/12/26 | 743 | 764 | 743 | 764 | 4,500 |
| 2023/12/25 | 751 | 765 | 737 | 737 | 11,100 |
| 2023/12/22 | 747 | 770 | 747 | 759 | 7,600 |
| 2023/12/21 | 739 | 756 | 732 | 741 | 16,100 |
| 2023/12/20 | 747 | 759 | 741 | 754 | 24,300 |
| 2023/12/19 | 750 | 756 | 735 | 756 | 11,400 |
| 2023/12/18 | 754 | 760 | 741 | 760 | 10,600 |
| 2023/12/15 | 760 | 767 | 745 | 755 | 23,900 |
| 2023/12/14 | 768 | 770 | 731 | 752 | 38,300 |
| 2023/12/13 | 762 | 762 | 741 | 760 | 34,600 |
| 2023/12/12 | 777 | 784 | 757 | 762 | 17,900 |
| 2023/12/11 | 763 | 782 | 762 | 782 | 16,200 |
| 2023/12/08 | 775 | 787 | 763 | 763 | 19,200 |
| 2023/12/07 | 791 | 796 | 778 | 778 | 10,800 |
| 2023/12/06 | 797 | 814 | 797 | 799 | 18,400 |
| 2023/12/05 | 809 | 825 | 802 | 802 | 14,100 |
| 2023/12/04 | 815 | 826 | 811 | 818 | 12,000 |
| 2023/12/01 | 832 | 837 | 819 | 819 | 10,600 |
| 2023/11/30 | 827 | 848 | 815 | 838 | 14,700 |
| 2023/11/29 | 804 | 821 | 802 | 814 | 10,900 |
| 2023/11/28 | 822 | 837 | 812 | 814 | 19,000 |
| 2023/11/27 | 855 | 855 | 829 | 829 | 15,200 |
| 2023/11/24 | 870 | 870 | 848 | 858 | 38,400 |
| 2023/11/22 | 881 | 907 | 871 | 872 | 58,800 |
| 2023/11/21 | 856 | 908 | 856 | 896 | 45,700 |
| 2023/11/20 | 858 | 866 | 840 | 841 | 24,700 |
| 2023/11/17 | 790 | 870 | 788 | 863 | 53,000 |
| 2023/11/16 | 796 | 796 | 773 | 792 | 20,300 |
| 2023/11/15 | 801 | 818 | 782 | 796 | 30,600 |
| 2023/11/14 | 797 | 810 | 785 | 797 | 13,600 |
| 2023/11/13 | 792 | 799 | 759 | 790 | 48,100 |
| 2023/11/10 | 825 | 825 | 781 | 814 | 52,000 |
| 2023/11/09 | 825 | 837 | 806 | 816 | 38,300 |
| 2023/11/08 | 822 | 834 | 803 | 828 | 26,300 |
| 2023/11/07 | 838 | 852 | 814 | 820 | 41,300 |
| 2023/11/06 | 870 | 885 | 847 | 847 | 29,900 |
| 2023/11/02 | 845 | 867 | 840 | 863 | 18,200 |
| 2023/11/01 | 861 | 866 | 834 | 841 | 26,000 |
| 2023/10/31 | 842 | 870 | 841 | 857 | 31,200 |
| 2023/10/30 | 865 | 892 | 849 | 849 | 60,900 |
| 2023/10/27 | 863 | 882 | 839 | 867 | 37,500 |
| 2023/10/26 | 909 | 925 | 867 | 867 | 53,900 |
| 2023/10/25 | 990 | 1,017 | 934 | 944 | 122,200 |
| 2023/10/24 | 906 | 955 | 886 | 955 | 145,600 |
| 2023/10/23 | 858 | 896 | 852 | 883 | 76,000 |
| 2023/10/20 | 863 | 870 | 844 | 858 | 44,200 |
| 2023/10/19 | 813 | 875 | 813 | 863 | 60,800 |
| 2023/10/18 | 806 | 819 | 791 | 813 | 20,500 |
| 2023/10/17 | 807 | 848 | 807 | 814 | 50,700 |
| 2023/10/16 | 805 | 850 | 789 | 826 | 115,800 |
| 2023/10/13 | 810 | 811 | 761 | 762 | 44,000 |
| 2023/10/12 | 850 | 860 | 808 | 812 | 61,300 |
| 2023/10/11 | 807 | 861 | 791 | 851 | 85,100 |
| 2023/10/10 | 793 | 831 | 771 | 825 | 156,600 |
| 2023/10/06 | 702 | 793 | 701 | 793 | 219,800 |
| 2023/10/05 | 710 | 710 | 691 | 693 | 29,500 |
| 2023/10/04 | 681 | 693 | 681 | 684 | 14,900 |
| 2023/10/03 | 678 | 689 | 675 | 687 | 11,000 |