シダー(2435)の株価時系列情報
シダー(2435)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 |
|---|---|---|---|---|---|
| 2025/09/16 | 218 | 223 | 217 | 223 | 66,000 |
| 2025/09/12 | 222 | 224 | 217 | 217 | 55,200 |
| 2025/09/11 | 225 | 225 | 221 | 223 | 14,400 |
| 2025/09/10 | 224 | 225 | 222 | 224 | 25,100 |
| 2025/09/09 | 228 | 228 | 222 | 222 | 68,300 |
| 2025/09/08 | 226 | 230 | 226 | 228 | 75,300 |
| 2025/09/05 | 229 | 231 | 226 | 230 | 38,000 |
| 2025/09/04 | 229 | 229 | 225 | 227 | 39,400 |
| 2025/09/03 | 235 | 235 | 227 | 227 | 46,900 |
| 2025/09/02 | 231 | 234 | 230 | 234 | 28,900 |
| 2025/09/01 | 229 | 233 | 229 | 230 | 48,700 |
| 2025/08/29 | 229 | 231 | 228 | 230 | 49,400 |
| 2025/08/28 | 230 | 230 | 227 | 227 | 34,800 |
| 2025/08/27 | 230 | 230 | 227 | 229 | 36,700 |
| 2025/08/26 | 229 | 230 | 227 | 228 | 66,000 |
| 2025/08/25 | 234 | 236 | 224 | 229 | 189,400 |
| 2025/08/22 | 236 | 240 | 231 | 234 | 158,600 |
| 2025/08/21 | 229 | 235 | 225 | 233 | 129,900 |
| 2025/08/20 | 228 | 228 | 225 | 226 | 110,400 |
| 2025/08/19 | 227 | 229 | 224 | 228 | 88,600 |
| 2025/08/18 | 219 | 231 | 218 | 227 | 276,300 |
| 2025/08/15 | 216 | 220 | 214 | 220 | 98,400 |
| 2025/08/14 | 216 | 217 | 214 | 216 | 53,900 |
| 2025/08/13 | 214 | 217 | 214 | 217 | 75,200 |
| 2025/08/12 | 218 | 219 | 213 | 213 | 152,100 |
| 2025/08/08 | 218 | 219 | 217 | 217 | 58,500 |
| 2025/08/07 | 215 | 219 | 215 | 218 | 84,900 |
| 2025/08/06 | 215 | 215 | 214 | 215 | 37,600 |
| 2025/08/05 | 215 | 216 | 214 | 216 | 29,900 |
| 2025/08/04 | 213 | 215 | 212 | 213 | 28,900 |
| 2025/08/01 | 215 | 216 | 214 | 215 | 27,900 |
| 2025/07/31 | 215 | 216 | 213 | 215 | 49,700 |
| 2025/07/30 | 214 | 215 | 212 | 215 | 21,200 |
| 2025/07/29 | 215 | 215 | 213 | 214 | 36,800 |
| 2025/07/28 | 212 | 215 | 212 | 214 | 77,100 |
| 2025/07/25 | 216 | 216 | 211 | 212 | 136,200 |
| 2025/07/24 | 213 | 217 | 213 | 217 | 220,100 |
| 2025/07/23 | 212 | 214 | 211 | 212 | 113,500 |
| 2025/07/22 | 213 | 213 | 210 | 210 | 114,000 |
| 2025/07/18 | 212 | 215 | 211 | 211 | 130,900 |
| 2025/07/17 | 211 | 214 | 211 | 212 | 114,200 |
| 2025/07/16 | 213 | 214 | 211 | 211 | 182,600 |
| 2025/07/15 | 222 | 226 | 211 | 211 | 806,900 |
| 2025/07/14 | 281 | 294 | 208 | 219 | 7,934,500 |
| 2025/07/11 | 225 | 280 | 223 | 265 | 3,648,100 |
| 2025/07/10 | 225 | 231 | 218 | 223 | 504,000 |
| 2025/07/09 | 211 | 229 | 210 | 229 | 686,200 |
| 2025/07/08 | 211 | 211 | 209 | 211 | 13,000 |
| 2025/07/07 | 210 | 211 | 209 | 210 | 14,600 |
| 2025/07/04 | 211 | 211 | 209 | 211 | 30,100 |
| 2025/07/03 | 210 | 211 | 208 | 210 | 26,800 |
| 2025/07/02 | 209 | 211 | 208 | 211 | 42,800 |
| 2025/07/01 | 211 | 211 | 208 | 209 | 92,900 |
| 2025/06/30 | 210 | 211 | 209 | 211 | 39,800 |
| 2025/06/27 | 210 | 210 | 208 | 209 | 23,500 |
| 2025/06/26 | 210 | 211 | 207 | 209 | 26,700 |
| 2025/06/25 | 210 | 211 | 209 | 210 | 45,200 |
| 2025/06/24 | 208 | 210 | 208 | 210 | 35,400 |
| 2025/06/23 | 208 | 209 | 206 | 208 | 62,200 |
| 2025/06/20 | 211 | 211 | 208 | 208 | 61,500 |
| 2025/06/19 | 212 | 212 | 209 | 211 | 36,900 |
| 2025/06/18 | 216 | 216 | 209 | 211 | 251,600 |
| 2025/06/17 | 212 | 223 | 212 | 216 | 340,900 |
| 2025/06/16 | 211 | 213 | 208 | 211 | 152,400 |
| 2025/06/13 | 217 | 217 | 211 | 212 | 68,200 |
| 2025/06/12 | 215 | 217 | 214 | 216 | 32,500 |
| 2025/06/11 | 216 | 217 | 214 | 214 | 28,600 |
| 2025/06/10 | 212 | 217 | 212 | 215 | 112,800 |
| 2025/06/09 | 211 | 214 | 210 | 210 | 87,300 |
| 2025/06/06 | 215 | 216 | 210 | 210 | 75,300 |
| 2025/06/05 | 217 | 220 | 214 | 214 | 83,400 |
| 2025/06/04 | 223 | 224 | 217 | 219 | 145,300 |
| 2025/06/03 | 214 | 224 | 211 | 220 | 383,700 |
| 2025/06/02 | 211 | 215 | 211 | 214 | 170,900 |
| 2025/05/30 | 215 | 216 | 209 | 211 | 192,700 |
| 2025/05/29 | 209 | 212 | 209 | 209 | 143,000 |
| 2025/05/28 | 212 | 212 | 208 | 210 | 335,200 |
| 2025/05/27 | 212 | 217 | 211 | 211 | 360,600 |
| 2025/05/26 | 217 | 222 | 210 | 213 | 504,000 |
| 2025/05/23 | 230 | 234 | 210 | 217 | 1,895,700 |
| 2025/05/22 | 340 | 372 | 266 | 266 | 6,223,500 |
| 2025/05/21 | 279 | 346 | 278 | 346 | 2,353,900 |
| 2025/05/20 | 256 | 278 | 240 | 266 | 5,311,000 |
| 2025/05/19 | 196 | 245 | 194 | 245 | 2,323,200 |
| 2025/05/16 | 195 | 195 | 192 | 195 | 15,800 |
| 2025/05/15 | 197 | 202 | 191 | 193 | 71,500 |
| 2025/05/14 | 198 | 200 | 195 | 196 | 44,000 |
| 2025/05/13 | 202 | 204 | 197 | 198 | 46,500 |
| 2025/05/12 | 206 | 214 | 199 | 201 | 170,300 |
| 2025/05/09 | 223 | 225 | 202 | 205 | 216,100 |
| 2025/05/08 | 217 | 220 | 217 | 218 | 17,800 |
| 2025/05/07 | 219 | 220 | 216 | 216 | 24,800 |
| 2025/05/02 | 220 | 221 | 218 | 218 | 18,300 |
| 2025/05/01 | 220 | 221 | 218 | 220 | 12,000 |
| 2025/04/30 | 222 | 222 | 218 | 218 | 11,500 |
| 2025/04/28 | 218 | 220 | 218 | 218 | 25,300 |
| 2025/04/25 | 218 | 220 | 216 | 218 | 14,200 |
| 2025/04/24 | 216 | 220 | 216 | 217 | 26,300 |
| 2025/04/23 | 214 | 220 | 211 | 213 | 208,800 |
| 2025/04/22 | 218 | 218 | 213 | 215 | 10,800 |
| 2025/04/21 | 213 | 227 | 206 | 213 | 406,600 |
| 2025/04/18 | 214 | 217 | 213 | 216 | 10,300 |
| 2025/04/17 | 212 | 216 | 212 | 212 | 15,400 |
| 2025/04/16 | 212 | 228 | 208 | 210 | 169,300 |
| 2025/04/15 | 209 | 213 | 207 | 212 | 35,700 |
| 2025/04/14 | 208 | 212 | 205 | 205 | 42,600 |
| 2025/04/11 | 199 | 208 | 199 | 208 | 31,700 |
| 2025/04/10 | 220 | 220 | 204 | 209 | 85,500 |
| 2025/04/09 | 198 | 198 | 188 | 189 | 34,800 |
| 2025/04/08 | 193 | 198 | 185 | 197 | 71,100 |
| 2025/04/07 | 189 | 189 | 175 | 180 | 110,800 |
| 2025/04/04 | 219 | 221 | 175 | 194 | 494,900 |
| 2025/04/03 | 226 | 228 | 222 | 222 | 28,600 |
| 2025/04/02 | 233 | 236 | 226 | 228 | 32,100 |
| 2025/04/01 | 235 | 239 | 234 | 235 | 8,600 |
| 2025/03/31 | 238 | 242 | 235 | 236 | 36,700 |
| 2025/03/28 | 243 | 248 | 241 | 242 | 56,600 |
| 2025/03/27 | 252 | 253 | 247 | 253 | 57,300 |
| 2025/03/26 | 252 | 256 | 252 | 252 | 31,300 |
| 2025/03/25 | 251 | 254 | 251 | 252 | 19,800 |
| 2025/03/24 | 249 | 253 | 248 | 252 | 45,600 |
| 2025/03/21 | 251 | 252 | 247 | 248 | 39,800 |
| 2025/03/19 | 250 | 251 | 246 | 248 | 71,600 |
| 2025/03/18 | 250 | 251 | 248 | 248 | 20,700 |
| 2025/03/17 | 251 | 254 | 247 | 249 | 64,000 |
| 2025/03/14 | 246 | 251 | 245 | 247 | 62,200 |
| 2025/03/13 | 249 | 256 | 246 | 246 | 139,100 |
| 2025/03/12 | 245 | 250 | 245 | 246 | 64,500 |
| 2025/03/11 | 245 | 254 | 243 | 246 | 154,600 |
| 2025/03/10 | 255 | 255 | 243 | 249 | 573,900 |
| 2025/03/07 | 269 | 277 | 247 | 257 | 2,725,300 |
| 2025/03/06 | 223 | 231 | 223 | 229 | 74,000 |
| 2025/03/05 | 222 | 224 | 221 | 222 | 6,000 |
| 2025/03/04 | 222 | 223 | 222 | 223 | 6,600 |
| 2025/03/03 | 222 | 225 | 222 | 223 | 2,600 |
| 2025/02/28 | 224 | 224 | 221 | 221 | 10,800 |
| 2025/02/27 | 223 | 225 | 222 | 224 | 7,000 |
| 2025/02/26 | 226 | 226 | 220 | 222 | 16,700 |
| 2025/02/25 | 227 | 228 | 225 | 226 | 23,500 |
| 2025/02/21 | 227 | 229 | 227 | 229 | 6,200 |
| 2025/02/20 | 227 | 229 | 227 | 229 | 16,300 |
| 2025/02/19 | 225 | 231 | 224 | 227 | 51,800 |
| 2025/02/18 | 227 | 227 | 224 | 224 | 6,300 |
| 2025/02/17 | 223 | 229 | 220 | 227 | 52,500 |
| 2025/02/14 | 229 | 230 | 223 | 223 | 51,400 |
| 2025/02/13 | 245 | 246 | 224 | 230 | 189,700 |
| 2025/02/12 | 241 | 244 | 239 | 244 | 57,300 |
| 2025/02/10 | 237 | 241 | 237 | 241 | 29,300 |
| 2025/02/07 | 237 | 240 | 236 | 238 | 26,400 |
| 2025/02/06 | 237 | 241 | 237 | 237 | 24,900 |
| 2025/02/05 | 237 | 238 | 236 | 237 | 13,200 |
| 2025/02/04 | 235 | 240 | 234 | 237 | 35,000 |
| 2025/02/03 | 236 | 237 | 234 | 235 | 23,700 |
| 2025/01/31 | 235 | 239 | 235 | 236 | 43,500 |
| 2025/01/30 | 235 | 236 | 234 | 235 | 16,800 |
| 2025/01/29 | 232 | 237 | 232 | 237 | 39,000 |
| 2025/01/28 | 231 | 233 | 230 | 231 | 22,100 |
| 2025/01/27 | 230 | 231 | 230 | 230 | 13,100 |
| 2025/01/24 | 232 | 233 | 231 | 231 | 6,300 |
| 2025/01/23 | 231 | 232 | 231 | 232 | 3,000 |
| 2025/01/22 | 232 | 233 | 231 | 231 | 9,800 |
| 2025/01/21 | 229 | 232 | 229 | 232 | 14,700 |
| 2025/01/20 | 230 | 230 | 229 | 229 | 7,600 |
| 2025/01/17 | 227 | 229 | 226 | 228 | 25,600 |
| 2025/01/16 | 227 | 230 | 227 | 228 | 4,400 |
| 2025/01/15 | 227 | 229 | 226 | 227 | 12,600 |
| 2025/01/14 | 230 | 230 | 225 | 226 | 45,400 |
| 2025/01/10 | 230 | 232 | 230 | 230 | 10,300 |
| 2025/01/09 | 229 | 232 | 227 | 230 | 12,000 |
| 2025/01/08 | 228 | 231 | 227 | 230 | 7,600 |
| 2025/01/07 | 229 | 231 | 229 | 230 | 14,000 |
| 2025/01/06 | 231 | 231 | 228 | 230 | 23,400 |
| 2024/12/30 | 227 | 229 | 226 | 227 | 31,400 |
| 2024/12/27 | 224 | 229 | 223 | 227 | 21,400 |
| 2024/12/26 | 224 | 225 | 223 | 223 | 13,100 |
| 2024/12/25 | 225 | 225 | 223 | 223 | 19,900 |
| 2024/12/24 | 221 | 223 | 221 | 222 | 84,100 |
| 2024/12/23 | 222 | 222 | 220 | 221 | 16,900 |
| 2024/12/20 | 223 | 225 | 221 | 221 | 22,000 |
| 2024/12/19 | 224 | 225 | 223 | 223 | 11,000 |
| 2024/12/18 | 225 | 227 | 223 | 224 | 43,900 |
| 2024/12/17 | 222 | 223 | 221 | 222 | 13,200 |
| 2024/12/16 | 223 | 223 | 221 | 221 | 26,800 |
| 2024/12/13 | 222 | 224 | 219 | 221 | 79,200 |
| 2024/12/12 | 225 | 225 | 223 | 224 | 16,700 |
| 2024/12/11 | 227 | 229 | 221 | 224 | 57,500 |
| 2024/12/10 | 225 | 228 | 223 | 225 | 14,900 |
| 2024/12/09 | 225 | 227 | 222 | 225 | 29,200 |
| 2024/12/06 | 225 | 235 | 224 | 226 | 64,900 |
| 2024/12/05 | 221 | 225 | 221 | 225 | 14,500 |
| 2024/12/04 | 224 | 225 | 221 | 221 | 45,200 |
| 2024/12/03 | 227 | 227 | 224 | 225 | 18,300 |
| 2024/12/02 | 224 | 228 | 224 | 226 | 28,000 |
| 2024/11/29 | 228 | 228 | 224 | 224 | 49,600 |
| 2024/11/28 | 230 | 232 | 228 | 228 | 40,100 |
| 2024/11/27 | 230 | 235 | 229 | 230 | 59,500 |
| 2024/11/26 | 233 | 235 | 229 | 229 | 64,100 |
| 2024/11/25 | 231 | 232 | 229 | 231 | 38,200 |
| 2024/11/22 | 231 | 238 | 229 | 231 | 101,900 |
| 2024/11/21 | 234 | 248 | 230 | 231 | 241,300 |