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 |
|---|---|---|---|---|---|
| 2025/07/31 | 795 | 796 | 795 | 796 | 200 |
| 2025/07/30 | 800 | 800 | 798 | 798 | 1,700 |
| 2025/07/29 | 807 | 820 | 803 | 803 | 900 |
| 2025/07/28 | 825 | 825 | 803 | 811 | 4,200 |
| 2025/07/25 | 815 | 815 | 810 | 814 | 4,000 |
| 2025/07/24 | 807 | 809 | 804 | 805 | 1,100 |
| 2025/07/23 | 800 | 807 | 800 | 807 | 1,300 |
| 2025/07/22 | 794 | 806 | 792 | 800 | 2,700 |
| 2025/07/18 | 802 | 806 | 785 | 785 | 2,200 |
| 2025/07/17 | 801 | 803 | 789 | 803 | 2,000 |
| 2025/07/16 | 782 | 800 | 782 | 800 | 800 |
| 2025/07/15 | 808 | 814 | 780 | 783 | 3,400 |
| 2025/07/14 | 815 | 821 | 805 | 813 | 1,700 |
| 2025/07/11 | 815 | 815 | 815 | 815 | 400 |
| 2025/07/10 | 814 | 815 | 814 | 814 | 500 |
| 2025/07/09 | 817 | 817 | 815 | 815 | 600 |
| 2025/07/08 | 816 | 831 | 812 | 812 | 1,100 |
| 2025/07/07 | 839 | 840 | 796 | 820 | 25,300 |
| 2025/07/04 | 816 | 829 | 792 | 816 | 12,300 |
| 2025/07/03 | 803 | 815 | 803 | 815 | 5,100 |
| 2025/07/02 | 798 | 802 | 798 | 802 | 2,800 |
| 2025/07/01 | 797 | 800 | 795 | 798 | 2,700 |
| 2025/06/30 | 797 | 798 | 790 | 798 | 3,500 |
| 2025/06/27 | 797 | 800 | 791 | 793 | 1,300 |
| 2025/06/26 | 796 | 800 | 793 | 800 | 1,600 |
| 2025/06/25 | 800 | 803 | 799 | 799 | 1,800 |
| 2025/06/24 | 800 | 804 | 795 | 795 | 3,400 |
| 2025/06/23 | 792 | 798 | 792 | 798 | 400 |
| 2025/06/20 | 802 | 802 | 792 | 795 | 500 |
| 2025/06/19 | 792 | 802 | 792 | 802 | 400 |
| 2025/06/18 | 786 | 792 | 786 | 792 | 300 |
| 2025/06/17 | 802 | 802 | 789 | 801 | 800 |
| 2025/06/16 | 794 | 802 | 787 | 802 | 800 |
| 2025/06/13 | 800 | 805 | 788 | 803 | 1,000 |
| 2025/06/12 | 798 | 801 | 798 | 801 | 700 |
| 2025/06/11 | 802 | 807 | 801 | 801 | 1,400 |
| 2025/06/10 | 808 | 812 | 802 | 802 | 2,200 |
| 2025/06/09 | 800 | 814 | 800 | 809 | 1,500 |
| 2025/06/06 | 818 | 818 | 799 | 799 | 1,800 |
| 2025/06/05 | 815 | 820 | 795 | 815 | 12,000 |
| 2025/06/04 | 777 | 785 | 777 | 785 | 1,700 |
| 2025/06/03 | 770 | 777 | 770 | 777 | 1,500 |
| 2025/06/02 | 769 | 770 | 756 | 770 | 1,600 |
| 2025/05/30 | 766 | 770 | 763 | 768 | 1,100 |
| 2025/05/29 | 763 | 768 | 759 | 768 | 1,600 |
| 2025/05/28 | 761 | 768 | 760 | 763 | 1,400 |
| 2025/05/27 | 770 | 771 | 760 | 767 | 1,900 |
| 2025/05/26 | 768 | 768 | 755 | 768 | 1,600 |
| 2025/05/23 | 752 | 760 | 752 | 754 | 500 |
| 2025/05/22 | 765 | 777 | 752 | 752 | 2,100 |
| 2025/05/21 | 781 | 782 | 766 | 766 | 1,900 |
| 2025/05/20 | 761 | 779 | 761 | 766 | 700 |
| 2025/05/19 | 750 | 781 | 750 | 761 | 3,400 |
| 2025/05/16 | 751 | 774 | 751 | 752 | 3,700 |
| 2025/05/15 | 760 | 767 | 755 | 755 | 1,000 |
| 2025/05/14 | 777 | 780 | 767 | 767 | 600 |
| 2025/05/13 | 771 | 783 | 770 | 770 | 1,800 |
| 2025/05/12 | 795 | 798 | 769 | 769 | 3,100 |
| 2025/05/09 | 782 | 796 | 782 | 783 | 2,100 |
| 2025/05/08 | 766 | 782 | 766 | 782 | 1,200 |
| 2025/05/07 | 784 | 797 | 770 | 772 | 6,300 |
| 2025/05/02 | 810 | 815 | 794 | 799 | 3,700 |
| 2025/05/01 | 802 | 810 | 802 | 810 | 1,300 |
| 2025/04/30 | 827 | 827 | 801 | 810 | 1,500 |
| 2025/04/28 | 802 | 838 | 802 | 827 | 8,800 |
| 2025/04/25 | 810 | 825 | 810 | 817 | 2,800 |
| 2025/04/24 | 817 | 828 | 812 | 812 | 1,000 |
| 2025/04/23 | 817 | 840 | 817 | 820 | 1,100 |
| 2025/04/22 | 818 | 867 | 789 | 832 | 18,900 |
| 2025/04/21 | 827 | 833 | 803 | 831 | 2,600 |
| 2025/04/18 | 831 | 840 | 826 | 834 | 2,700 |
| 2025/04/17 | 832 | 835 | 813 | 832 | 8,800 |
| 2025/04/16 | 855 | 855 | 817 | 820 | 8,100 |
| 2025/04/15 | 835 | 861 | 823 | 861 | 25,800 |
| 2025/04/14 | 732 | 850 | 730 | 846 | 95,600 |
| 2025/04/11 | 718 | 749 | 718 | 732 | 2,400 |
| 2025/04/10 | 726 | 757 | 726 | 733 | 4,400 |
| 2025/04/09 | 727 | 727 | 713 | 723 | 1,700 |
| 2025/04/08 | 729 | 730 | 716 | 727 | 1,500 |
| 2025/04/07 | 750 | 750 | 710 | 719 | 5,400 |
| 2025/04/04 | 766 | 766 | 751 | 751 | 4,000 |
| 2025/04/03 | 760 | 767 | 759 | 766 | 4,500 |
| 2025/04/02 | 767 | 769 | 761 | 764 | 2,800 |
| 2025/04/01 | 772 | 774 | 765 | 767 | 2,100 |
| 2025/03/31 | 774 | 777 | 760 | 761 | 3,300 |
| 2025/03/28 | 766 | 784 | 766 | 780 | 5,400 |
| 2025/03/27 | 795 | 810 | 795 | 796 | 4,600 |
| 2025/03/26 | 811 | 812 | 804 | 810 | 3,400 |
| 2025/03/25 | 809 | 814 | 809 | 812 | 2,300 |
| 2025/03/24 | 805 | 812 | 805 | 807 | 4,600 |
| 2025/03/21 | 804 | 811 | 804 | 806 | 2,700 |
| 2025/03/19 | 805 | 808 | 804 | 804 | 5,100 |
| 2025/03/18 | 806 | 814 | 805 | 806 | 8,400 |
| 2025/03/17 | 807 | 813 | 806 | 806 | 1,200 |
| 2025/03/14 | 810 | 816 | 807 | 807 | 600 |
| 2025/03/13 | 809 | 817 | 806 | 807 | 2,500 |
| 2025/03/12 | 802 | 819 | 788 | 818 | 4,500 |
| 2025/03/11 | 808 | 810 | 778 | 804 | 5,000 |
| 2025/03/10 | 812 | 814 | 793 | 798 | 5,100 |
| 2025/03/07 | 791 | 803 | 791 | 797 | 1,400 |
| 2025/03/06 | 810 | 813 | 798 | 798 | 2,200 |
| 2025/03/05 | 816 | 816 | 800 | 810 | 4,000 |
| 2025/03/04 | 798 | 809 | 792 | 802 | 2,300 |
| 2025/03/03 | 798 | 809 | 777 | 798 | 6,600 |
| 2025/02/28 | 771 | 800 | 771 | 790 | 5,500 |
| 2025/02/27 | 765 | 786 | 765 | 773 | 1,000 |
| 2025/02/26 | 775 | 775 | 764 | 764 | 800 |
| 2025/02/25 | 774 | 780 | 766 | 779 | 2,000 |
| 2025/02/21 | 766 | 780 | 764 | 764 | 2,500 |
| 2025/02/20 | 762 | 779 | 762 | 770 | 2,600 |
| 2025/02/19 | 771 | 773 | 764 | 765 | 3,200 |
| 2025/02/18 | 786 | 786 | 771 | 771 | 900 |
| 2025/02/17 | 785 | 790 | 783 | 783 | 2,400 |
| 2025/02/14 | 789 | 795 | 785 | 785 | 1,000 |
| 2025/02/13 | 785 | 800 | 785 | 795 | 1,300 |
| 2025/02/12 | 792 | 815 | 783 | 785 | 3,700 |
| 2025/02/10 | 755 | 811 | 750 | 803 | 13,200 |
| 2025/02/07 | 833 | 844 | 807 | 830 | 4,800 |
| 2025/02/06 | 817 | 830 | 811 | 830 | 10,100 |
| 2025/02/05 | 815 | 820 | 809 | 820 | 6,900 |
| 2025/02/04 | 779 | 800 | 778 | 800 | 4,500 |
| 2025/02/03 | 765 | 776 | 761 | 775 | 5,000 |
| 2025/01/31 | 764 | 768 | 760 | 761 | 6,500 |
| 2025/01/30 | 780 | 788 | 760 | 761 | 56,100 |
| 2025/01/29 | 783 | 800 | 783 | 786 | 6,200 |
| 2025/01/28 | 770 | 779 | 770 | 774 | 2,700 |
| 2025/01/27 | 769 | 778 | 769 | 773 | 2,300 |
| 2025/01/24 | 765 | 775 | 765 | 769 | 4,200 |
| 2025/01/23 | 770 | 779 | 764 | 765 | 10,100 |
| 2025/01/22 | 773 | 783 | 770 | 770 | 5,400 |
| 2025/01/21 | 777 | 778 | 765 | 773 | 3,900 |
| 2025/01/20 | 771 | 784 | 764 | 769 | 6,300 |
| 2025/01/17 | 766 | 783 | 764 | 775 | 7,100 |
| 2025/01/16 | 771 | 804 | 765 | 766 | 13,300 |
| 2025/01/15 | 807 | 807 | 771 | 771 | 8,000 |
| 2025/01/14 | 806 | 828 | 803 | 809 | 5,700 |
| 2025/01/10 | 808 | 810 | 805 | 805 | 3,600 |
| 2025/01/09 | 823 | 832 | 807 | 807 | 3,600 |
| 2025/01/08 | 807 | 895 | 807 | 808 | 35,200 |
| 2025/01/07 | 790 | 813 | 790 | 812 | 8,000 |
| 2025/01/06 | 795 | 799 | 776 | 790 | 6,900 |
| 2024/12/30 | 767 | 768 | 755 | 765 | 4,800 |
| 2024/12/27 | 749 | 761 | 745 | 761 | 2,700 |
| 2024/12/26 | 757 | 762 | 745 | 745 | 2,900 |
| 2024/12/25 | 754 | 762 | 747 | 757 | 2,500 |
| 2024/12/24 | 759 | 767 | 754 | 754 | 2,000 |
| 2024/12/23 | 760 | 767 | 758 | 759 | 4,300 |
| 2024/12/20 | 757 | 761 | 749 | 753 | 1,900 |
| 2024/12/19 | 748 | 761 | 748 | 761 | 2,600 |
| 2024/12/18 | 739 | 768 | 739 | 756 | 8,700 |
| 2024/12/17 | 731 | 760 | 731 | 743 | 9,000 |
| 2024/12/16 | 767 | 767 | 756 | 761 | 4,600 |
| 2024/12/13 | 769 | 770 | 763 | 763 | 1,100 |
| 2024/12/12 | 775 | 782 | 769 | 769 | 3,900 |
| 2024/12/11 | 775 | 781 | 775 | 775 | 1,700 |
| 2024/12/10 | 777 | 785 | 766 | 777 | 4,900 |
| 2024/12/09 | 763 | 776 | 762 | 770 | 2,300 |
| 2024/12/06 | 767 | 767 | 757 | 761 | 1,700 |
| 2024/12/05 | 765 | 767 | 754 | 767 | 7,500 |
| 2024/12/04 | 745 | 760 | 744 | 755 | 7,300 |
| 2024/12/03 | 740 | 745 | 738 | 745 | 2,600 |
| 2024/12/02 | 735 | 739 | 735 | 739 | 900 |
| 2024/11/29 | 731 | 739 | 731 | 733 | 3,000 |
| 2024/11/28 | 745 | 745 | 730 | 730 | 2,200 |
| 2024/11/27 | 732 | 746 | 731 | 734 | 3,800 |
| 2024/11/26 | 734 | 743 | 734 | 734 | 2,300 |
| 2024/11/25 | 738 | 747 | 734 | 734 | 3,900 |
| 2024/11/22 | 735 | 752 | 734 | 738 | 2,300 |
| 2024/11/21 | 743 | 744 | 735 | 735 | 1,800 |
| 2024/11/20 | 740 | 744 | 738 | 743 | 1,400 |
| 2024/11/19 | 742 | 754 | 739 | 743 | 1,300 |
| 2024/11/18 | 730 | 745 | 730 | 743 | 1,700 |
| 2024/11/15 | 742 | 743 | 738 | 739 | 2,300 |
| 2024/11/14 | 744 | 755 | 739 | 744 | 3,400 |
| 2024/11/13 | 761 | 777 | 744 | 752 | 9,300 |
| 2024/11/12 | 758 | 766 | 745 | 758 | 3,600 |
| 2024/11/11 | 752 | 759 | 749 | 757 | 1,600 |
| 2024/11/08 | 746 | 761 | 737 | 737 | 3,800 |
| 2024/11/07 | 746 | 757 | 738 | 740 | 2,500 |
| 2024/11/06 | 735 | 764 | 732 | 740 | 1,600 |
| 2024/11/05 | 774 | 774 | 732 | 735 | 7,600 |
| 2024/11/01 | 764 | 764 | 734 | 734 | 6,600 |
| 2024/10/31 | 733 | 768 | 709 | 766 | 17,400 |
| 2024/10/30 | 760 | 766 | 728 | 728 | 50,800 |
| 2024/10/29 | 760 | 774 | 759 | 773 | 6,100 |
| 2024/10/28 | 765 | 778 | 761 | 761 | 8,000 |
| 2024/10/25 | 780 | 780 | 761 | 769 | 7,200 |
| 2024/10/24 | 793 | 793 | 778 | 778 | 7,200 |
| 2024/10/23 | 835 | 835 | 797 | 805 | 6,300 |
| 2024/10/22 | 768 | 847 | 768 | 838 | 18,000 |
| 2024/10/21 | 764 | 775 | 764 | 768 | 5,800 |
| 2024/10/18 | 776 | 778 | 764 | 764 | 5,100 |
| 2024/10/17 | 814 | 814 | 777 | 777 | 4,200 |
| 2024/10/16 | 802 | 816 | 802 | 814 | 1,500 |
| 2024/10/15 | 788 | 825 | 788 | 817 | 12,100 |
| 2024/10/11 | 765 | 788 | 762 | 783 | 6,500 |
| 2024/10/10 | 780 | 807 | 770 | 770 | 12,200 |
| 2024/10/09 | 817 | 828 | 778 | 779 | 31,100 |
| 2024/10/08 | 846 | 846 | 811 | 817 | 12,300 |
| 2024/10/07 | 859 | 859 | 843 | 849 | 19,400 |