シンデン・ハイテックス(3131)の株価時系列情報
シンデン・ハイテックス(3131)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 |
|---|---|---|---|---|---|
| 2026/02/27 | 3,010 | 3,090 | 2,993 | 3,090 | 7,100 |
| 2026/02/26 | 3,010 | 3,030 | 2,980 | 3,015 | 7,300 |
| 2026/02/25 | 3,020 | 3,020 | 2,980 | 3,010 | 4,600 |
| 2026/02/24 | 2,974 | 3,020 | 2,944 | 3,010 | 11,400 |
| 2026/02/20 | 2,939 | 2,960 | 2,919 | 2,959 | 6,300 |
| 2026/02/19 | 2,953 | 2,971 | 2,939 | 2,947 | 7,200 |
| 2026/02/18 | 2,945 | 2,971 | 2,945 | 2,951 | 4,100 |
| 2026/02/17 | 2,921 | 2,960 | 2,920 | 2,945 | 5,800 |
| 2026/02/16 | 2,920 | 2,926 | 2,894 | 2,925 | 4,700 |
| 2026/02/13 | 2,941 | 2,941 | 2,890 | 2,907 | 16,500 |
| 2026/02/12 | 2,912 | 2,958 | 2,912 | 2,941 | 7,500 |
| 2026/02/10 | 2,926 | 2,965 | 2,901 | 2,911 | 15,700 |
| 2026/02/09 | 3,010 | 3,010 | 2,821 | 2,911 | 29,200 |
| 2026/02/06 | 3,005 | 3,005 | 2,948 | 2,982 | 6,900 |
| 2026/02/05 | 3,015 | 3,045 | 3,000 | 3,005 | 3,600 |
| 2026/02/04 | 2,999 | 3,060 | 2,999 | 3,015 | 6,900 |
| 2026/02/03 | 3,030 | 3,035 | 3,000 | 3,000 | 7,400 |
| 2026/02/02 | 3,055 | 3,090 | 2,950 | 2,978 | 10,700 |
| 2026/01/30 | 3,000 | 3,060 | 3,000 | 3,035 | 8,300 |
| 2026/01/29 | 2,992 | 3,030 | 2,964 | 2,992 | 13,300 |
| 2026/01/28 | 2,967 | 2,994 | 2,944 | 2,994 | 7,300 |
| 2026/01/27 | 2,937 | 2,996 | 2,930 | 2,995 | 7,100 |
| 2026/01/26 | 2,982 | 3,015 | 2,935 | 2,943 | 18,000 |
| 2026/01/23 | 3,005 | 3,105 | 2,966 | 3,010 | 24,500 |
| 2026/01/22 | 2,956 | 2,994 | 2,927 | 2,969 | 8,900 |
| 2026/01/21 | 2,900 | 2,938 | 2,895 | 2,922 | 7,400 |
| 2026/01/20 | 2,934 | 2,990 | 2,927 | 2,931 | 9,300 |
| 2026/01/19 | 2,964 | 2,968 | 2,949 | 2,965 | 5,500 |
| 2026/01/16 | 2,995 | 3,045 | 2,960 | 2,960 | 12,000 |
| 2026/01/15 | 2,918 | 2,995 | 2,916 | 2,995 | 11,200 |
| 2026/01/14 | 2,913 | 2,945 | 2,911 | 2,929 | 4,000 |
| 2026/01/13 | 2,944 | 2,957 | 2,909 | 2,925 | 6,200 |
| 2026/01/09 | 2,911 | 2,948 | 2,889 | 2,929 | 12,800 |
| 2026/01/08 | 2,952 | 2,965 | 2,921 | 2,921 | 6,400 |
| 2026/01/07 | 2,926 | 2,955 | 2,906 | 2,946 | 17,200 |
| 2026/01/06 | 2,979 | 2,998 | 2,931 | 2,940 | 12,600 |
| 2026/01/05 | 2,948 | 2,990 | 2,933 | 2,959 | 13,700 |
| 2025/12/30 | 2,945 | 2,945 | 2,895 | 2,898 | 11,300 |
| 2025/12/29 | 2,876 | 2,951 | 2,839 | 2,928 | 22,800 |
| 2025/12/26 | 2,874 | 2,876 | 2,850 | 2,876 | 10,900 |
| 2025/12/25 | 2,819 | 2,867 | 2,803 | 2,853 | 67,700 |
| 2025/12/24 | 2,799 | 2,827 | 2,755 | 2,805 | 8,300 |
| 2025/12/23 | 2,750 | 2,827 | 2,750 | 2,799 | 18,800 |
| 2025/12/22 | 2,730 | 2,765 | 2,680 | 2,741 | 21,000 |
| 2025/12/19 | 2,660 | 2,685 | 2,660 | 2,680 | 9,900 |
| 2025/12/18 | 2,681 | 2,688 | 2,657 | 2,657 | 7,800 |
| 2025/12/17 | 2,682 | 2,750 | 2,679 | 2,681 | 6,800 |
| 2025/12/16 | 2,708 | 2,709 | 2,682 | 2,682 | 8,100 |
| 2025/12/15 | 2,720 | 2,750 | 2,702 | 2,730 | 7,400 |
| 2025/12/12 | 2,770 | 2,770 | 2,720 | 2,740 | 7,400 |
| 2025/12/11 | 2,791 | 2,800 | 2,731 | 2,731 | 14,400 |
| 2025/12/10 | 2,825 | 2,825 | 2,777 | 2,790 | 8,600 |
| 2025/12/09 | 2,819 | 2,830 | 2,790 | 2,790 | 14,200 |
| 2025/12/08 | 2,750 | 2,850 | 2,735 | 2,845 | 32,500 |
| 2025/12/05 | 2,694 | 2,710 | 2,682 | 2,682 | 4,800 |
| 2025/12/04 | 2,694 | 2,720 | 2,688 | 2,718 | 3,900 |
| 2025/12/03 | 2,679 | 2,693 | 2,652 | 2,680 | 16,700 |
| 2025/12/02 | 2,732 | 2,735 | 2,681 | 2,681 | 15,000 |
| 2025/12/01 | 2,747 | 2,763 | 2,725 | 2,730 | 12,100 |
| 2025/11/28 | 2,675 | 2,743 | 2,675 | 2,716 | 14,300 |
| 2025/11/27 | 2,635 | 2,690 | 2,625 | 2,678 | 36,100 |
| 2025/11/26 | 2,655 | 2,658 | 2,638 | 2,643 | 10,500 |
| 2025/11/25 | 2,667 | 2,669 | 2,610 | 2,638 | 15,800 |
| 2025/11/21 | 2,602 | 2,657 | 2,596 | 2,639 | 12,000 |
| 2025/11/20 | 2,683 | 2,695 | 2,644 | 2,652 | 23,500 |
| 2025/11/19 | 2,630 | 2,646 | 2,595 | 2,601 | 20,400 |
| 2025/11/18 | 2,700 | 2,701 | 2,617 | 2,630 | 42,400 |
| 2025/11/17 | 2,755 | 2,775 | 2,694 | 2,708 | 29,900 |
| 2025/11/14 | 2,728 | 2,815 | 2,728 | 2,752 | 29,100 |
| 2025/11/13 | 2,747 | 2,773 | 2,674 | 2,766 | 63,200 |
| 2025/11/12 | 2,740 | 2,769 | 2,665 | 2,697 | 146,300 |
| 2025/11/11 | 3,730 | 3,730 | 3,010 | 3,010 | 42,600 |
| 2025/11/10 | 3,530 | 3,710 | 3,500 | 3,710 | 32,900 |
| 2025/11/07 | 3,465 | 3,485 | 3,395 | 3,475 | 14,900 |
| 2025/11/06 | 3,525 | 3,575 | 3,460 | 3,530 | 17,900 |
| 2025/11/05 | 3,515 | 3,515 | 3,300 | 3,455 | 54,500 |
| 2025/11/04 | 3,575 | 3,710 | 3,560 | 3,585 | 49,100 |
| 2025/10/31 | 3,495 | 3,650 | 3,460 | 3,505 | 37,900 |
| 2025/10/30 | 3,315 | 3,455 | 3,315 | 3,450 | 15,900 |
| 2025/10/29 | 3,440 | 3,460 | 3,315 | 3,325 | 15,700 |
| 2025/10/28 | 3,455 | 3,490 | 3,370 | 3,375 | 16,700 |
| 2025/10/27 | 3,280 | 3,490 | 3,280 | 3,425 | 41,500 |
| 2025/10/24 | 3,185 | 3,235 | 3,160 | 3,215 | 23,900 |
| 2025/10/23 | 3,210 | 3,220 | 3,155 | 3,175 | 9,200 |
| 2025/10/22 | 3,200 | 3,245 | 3,180 | 3,240 | 9,400 |
| 2025/10/21 | 3,315 | 3,315 | 3,215 | 3,265 | 22,900 |
| 2025/10/20 | 3,180 | 3,315 | 3,175 | 3,295 | 24,600 |
| 2025/10/17 | 3,265 | 3,265 | 3,115 | 3,115 | 25,700 |
| 2025/10/16 | 3,195 | 3,275 | 3,185 | 3,270 | 29,300 |
| 2025/10/15 | 3,145 | 3,215 | 3,130 | 3,175 | 9,400 |
| 2025/10/14 | 3,135 | 3,250 | 3,070 | 3,105 | 61,700 |
| 2025/10/10 | 3,360 | 3,360 | 3,290 | 3,345 | 13,900 |
| 2025/10/09 | 3,305 | 3,440 | 3,305 | 3,365 | 17,600 |
| 2025/10/08 | 3,280 | 3,320 | 3,280 | 3,285 | 10,100 |
| 2025/10/07 | 3,365 | 3,380 | 3,300 | 3,300 | 19,300 |
| 2025/10/06 | 3,420 | 3,530 | 3,350 | 3,350 | 60,500 |
| 2025/10/03 | 3,245 | 3,325 | 3,245 | 3,315 | 10,400 |
| 2025/10/02 | 3,260 | 3,275 | 3,180 | 3,235 | 10,400 |
| 2025/10/01 | 3,310 | 3,310 | 3,140 | 3,215 | 36,100 |
| 2025/09/30 | 3,350 | 3,350 | 3,270 | 3,290 | 20,100 |
| 2025/09/29 | 3,380 | 3,400 | 3,275 | 3,330 | 13,100 |
| 2025/09/26 | 3,395 | 3,395 | 3,350 | 3,350 | 11,300 |
| 2025/09/25 | 3,400 | 3,495 | 3,380 | 3,440 | 24,400 |
| 2025/09/24 | 3,360 | 3,485 | 3,340 | 3,370 | 39,100 |
| 2025/09/22 | 3,305 | 3,380 | 3,305 | 3,315 | 12,400 |
| 2025/09/19 | 3,345 | 3,365 | 3,235 | 3,300 | 16,900 |
| 2025/09/18 | 3,270 | 3,310 | 3,210 | 3,310 | 11,000 |
| 2025/09/17 | 3,380 | 3,385 | 3,260 | 3,290 | 22,700 |
| 2025/09/16 | 3,350 | 3,485 | 3,340 | 3,370 | 43,100 |
| 2025/09/12 | 3,060 | 3,385 | 3,060 | 3,350 | 55,100 |
| 2025/09/11 | 3,070 | 3,090 | 3,050 | 3,055 | 9,700 |
| 2025/09/10 | 3,040 | 3,070 | 3,020 | 3,070 | 11,100 |
| 2025/09/09 | 3,115 | 3,125 | 3,035 | 3,040 | 20,200 |
| 2025/09/08 | 3,130 | 3,180 | 3,105 | 3,115 | 14,500 |
| 2025/09/05 | 3,125 | 3,180 | 3,110 | 3,110 | 11,100 |
| 2025/09/04 | 3,130 | 3,180 | 3,115 | 3,115 | 13,000 |
| 2025/09/03 | 3,145 | 3,160 | 3,090 | 3,140 | 17,700 |
| 2025/09/02 | 3,110 | 3,190 | 3,110 | 3,120 | 16,100 |
| 2025/09/01 | 3,190 | 3,190 | 3,090 | 3,110 | 23,000 |
| 2025/08/29 | 3,250 | 3,250 | 3,150 | 3,210 | 24,000 |
| 2025/08/28 | 3,185 | 3,255 | 3,170 | 3,240 | 34,300 |
| 2025/08/27 | 3,035 | 3,220 | 3,025 | 3,155 | 42,800 |
| 2025/08/26 | 3,010 | 3,075 | 3,010 | 3,055 | 19,800 |
| 2025/08/25 | 3,035 | 3,080 | 3,000 | 3,015 | 50,000 |
| 2025/08/22 | 2,824 | 2,833 | 2,802 | 2,833 | 8,500 |
| 2025/08/21 | 2,823 | 2,860 | 2,823 | 2,823 | 3,500 |
| 2025/08/20 | 2,840 | 2,840 | 2,816 | 2,823 | 6,600 |
| 2025/08/19 | 2,890 | 2,890 | 2,828 | 2,837 | 9,500 |
| 2025/08/18 | 2,837 | 2,880 | 2,834 | 2,880 | 10,500 |
| 2025/08/15 | 2,835 | 2,837 | 2,800 | 2,837 | 6,800 |
| 2025/08/14 | 2,819 | 2,837 | 2,814 | 2,837 | 3,900 |
| 2025/08/13 | 2,815 | 2,837 | 2,776 | 2,820 | 14,300 |
| 2025/08/12 | 2,870 | 2,870 | 2,750 | 2,811 | 35,300 |
| 2025/08/08 | 2,890 | 2,944 | 2,811 | 2,882 | 14,600 |
| 2025/08/07 | 2,922 | 2,926 | 2,900 | 2,902 | 7,200 |
| 2025/08/06 | 2,954 | 2,954 | 2,925 | 2,932 | 6,000 |
| 2025/08/05 | 2,951 | 2,968 | 2,928 | 2,940 | 11,300 |
| 2025/08/04 | 2,936 | 2,998 | 2,932 | 2,946 | 5,000 |
| 2025/08/01 | 3,020 | 3,020 | 2,961 | 2,991 | 11,800 |
| 2025/07/31 | 3,015 | 3,040 | 3,000 | 3,020 | 9,200 |
| 2025/07/30 | 2,926 | 2,998 | 2,922 | 2,998 | 9,300 |
| 2025/07/29 | 2,919 | 2,925 | 2,907 | 2,915 | 4,200 |
| 2025/07/28 | 2,909 | 2,925 | 2,900 | 2,906 | 7,000 |
| 2025/07/25 | 2,915 | 2,935 | 2,875 | 2,879 | 8,400 |
| 2025/07/24 | 2,906 | 2,948 | 2,888 | 2,904 | 10,200 |
| 2025/07/23 | 2,870 | 2,899 | 2,850 | 2,886 | 18,000 |
| 2025/07/22 | 2,858 | 2,877 | 2,812 | 2,855 | 8,100 |
| 2025/07/18 | 2,865 | 2,887 | 2,807 | 2,849 | 10,800 |
| 2025/07/17 | 2,803 | 2,867 | 2,803 | 2,858 | 4,500 |
| 2025/07/16 | 2,812 | 2,824 | 2,800 | 2,801 | 14,200 |
| 2025/07/15 | 2,847 | 2,850 | 2,815 | 2,819 | 7,100 |
| 2025/07/14 | 2,855 | 2,880 | 2,840 | 2,847 | 6,300 |
| 2025/07/11 | 2,900 | 2,932 | 2,855 | 2,855 | 7,700 |
| 2025/07/10 | 2,946 | 2,946 | 2,890 | 2,898 | 5,100 |
| 2025/07/09 | 2,916 | 2,937 | 2,898 | 2,934 | 3,300 |
| 2025/07/08 | 2,860 | 2,914 | 2,816 | 2,892 | 9,300 |
| 2025/07/07 | 2,940 | 2,940 | 2,856 | 2,860 | 9,200 |
| 2025/07/04 | 2,875 | 2,938 | 2,870 | 2,916 | 13,000 |
| 2025/07/03 | 2,928 | 2,960 | 2,865 | 2,873 | 19,900 |
| 2025/07/02 | 2,984 | 2,996 | 2,924 | 2,928 | 15,500 |
| 2025/07/01 | 2,998 | 3,030 | 2,959 | 3,030 | 9,700 |
| 2025/06/30 | 3,050 | 3,060 | 2,985 | 3,005 | 14,300 |
| 2025/06/27 | 2,999 | 3,035 | 2,965 | 3,030 | 20,100 |
| 2025/06/26 | 3,035 | 3,035 | 2,960 | 2,960 | 21,700 |
| 2025/06/25 | 3,025 | 3,025 | 2,968 | 3,025 | 14,800 |
| 2025/06/24 | 3,030 | 3,040 | 2,986 | 3,025 | 14,500 |
| 2025/06/23 | 2,950 | 3,010 | 2,946 | 2,979 | 21,200 |
| 2025/06/20 | 3,100 | 3,100 | 2,998 | 3,020 | 23,700 |
| 2025/06/19 | 3,105 | 3,105 | 2,991 | 3,080 | 36,900 |
| 2025/06/18 | 2,970 | 3,100 | 2,963 | 3,060 | 43,200 |
| 2025/06/17 | 2,983 | 2,995 | 2,940 | 2,968 | 33,300 |
| 2025/06/16 | 2,830 | 2,985 | 2,824 | 2,958 | 61,900 |
| 2025/06/13 | 2,848 | 2,860 | 2,722 | 2,745 | 26,500 |
| 2025/06/12 | 2,870 | 2,880 | 2,828 | 2,835 | 14,300 |
| 2025/06/11 | 2,870 | 2,970 | 2,842 | 2,850 | 48,400 |
| 2025/06/10 | 2,834 | 2,870 | 2,780 | 2,859 | 52,800 |
| 2025/06/09 | 2,647 | 2,850 | 2,639 | 2,818 | 92,300 |
| 2025/06/06 | 2,591 | 2,597 | 2,584 | 2,591 | 7,200 |
| 2025/06/05 | 2,590 | 2,606 | 2,585 | 2,590 | 3,700 |
| 2025/06/04 | 2,600 | 2,607 | 2,589 | 2,589 | 3,300 |
| 2025/06/03 | 2,599 | 2,607 | 2,590 | 2,600 | 5,000 |
| 2025/06/02 | 2,586 | 2,602 | 2,580 | 2,590 | 9,400 |
| 2025/05/30 | 2,550 | 2,583 | 2,526 | 2,582 | 4,000 |
| 2025/05/29 | 2,555 | 2,598 | 2,536 | 2,550 | 3,900 |
| 2025/05/28 | 2,501 | 2,550 | 2,501 | 2,535 | 8,300 |
| 2025/05/27 | 2,445 | 2,496 | 2,445 | 2,496 | 6,900 |
| 2025/05/26 | 2,445 | 2,479 | 2,445 | 2,459 | 6,800 |
| 2025/05/23 | 2,410 | 2,460 | 2,410 | 2,448 | 8,600 |
| 2025/05/22 | 2,364 | 2,439 | 2,364 | 2,423 | 13,000 |
| 2025/05/21 | 2,408 | 2,415 | 2,354 | 2,355 | 14,600 |
| 2025/05/20 | 2,395 | 2,436 | 2,381 | 2,408 | 2,900 |
| 2025/05/19 | 2,418 | 2,460 | 2,398 | 2,398 | 11,300 |
| 2025/05/16 | 2,436 | 2,476 | 2,313 | 2,468 | 25,000 |
| 2025/05/15 | 2,465 | 2,500 | 2,396 | 2,402 | 27,900 |
| 2025/05/14 | 2,393 | 2,469 | 2,300 | 2,439 | 57,800 |
| 2025/05/13 | 2,359 | 2,400 | 2,320 | 2,354 | 23,400 |
| 2025/05/12 | 2,050 | 2,336 | 2,050 | 2,289 | 56,700 |
| 2025/05/09 | 2,024 | 2,040 | 2,015 | 2,040 | 2,400 |
| 2025/05/08 | 2,028 | 2,028 | 2,015 | 2,020 | 1,400 |
| 2025/05/07 | 2,016 | 2,031 | 2,015 | 2,015 | 2,300 |