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 |
|---|---|---|---|---|---|
| 2026/07/24 | 3,520 | 3,595 | 3,470 | 3,515 | 19,100 |
| 2026/07/23 | 3,535 | 3,590 | 3,520 | 3,560 | 11,700 |
| 2026/07/22 | 3,515 | 3,600 | 3,475 | 3,495 | 10,800 |
| 2026/07/21 | 3,365 | 3,540 | 3,340 | 3,515 | 13,900 |
| 2026/07/17 | 3,460 | 3,460 | 3,300 | 3,375 | 41,400 |
| 2026/07/16 | 3,520 | 3,535 | 3,465 | 3,505 | 15,300 |
| 2026/07/15 | 3,665 | 3,665 | 3,545 | 3,570 | 10,400 |
| 2026/07/14 | 3,515 | 3,595 | 3,390 | 3,595 | 23,000 |
| 2026/07/13 | 3,670 | 3,760 | 3,470 | 3,535 | 26,100 |
| 2026/07/10 | 3,665 | 3,735 | 3,600 | 3,635 | 12,300 |
| 2026/07/09 | 3,780 | 3,845 | 3,460 | 3,565 | 58,000 |
| 2026/07/08 | 3,710 | 3,855 | 3,685 | 3,830 | 32,300 |
| 2026/07/07 | 3,970 | 4,005 | 3,730 | 3,770 | 19,700 |
| 2026/07/06 | 4,060 | 4,140 | 3,890 | 3,965 | 38,300 |
| 2026/07/03 | 3,790 | 4,040 | 3,680 | 4,025 | 50,100 |
| 2026/07/02 | 3,795 | 3,920 | 3,710 | 3,860 | 26,900 |
| 2026/07/01 | 3,650 | 3,830 | 3,650 | 3,780 | 36,300 |
| 2026/06/30 | 3,685 | 3,685 | 3,550 | 3,620 | 10,900 |
| 2026/06/29 | 3,570 | 3,675 | 3,510 | 3,615 | 30,200 |
| 2026/06/26 | 3,620 | 3,655 | 3,460 | 3,555 | 24,800 |
| 2026/06/25 | 3,505 | 3,620 | 3,470 | 3,595 | 42,000 |
| 2026/06/24 | 3,400 | 3,530 | 3,380 | 3,435 | 27,500 |
| 2026/06/23 | 3,590 | 3,590 | 3,370 | 3,400 | 66,800 |
| 2026/06/22 | 3,755 | 3,810 | 3,630 | 3,645 | 14,600 |
| 2026/06/19 | 3,680 | 3,750 | 3,570 | 3,615 | 22,100 |
| 2026/06/18 | 3,590 | 3,635 | 3,550 | 3,635 | 20,100 |
| 2026/06/17 | 3,425 | 3,555 | 3,425 | 3,540 | 8,000 |
| 2026/06/16 | 3,470 | 3,495 | 3,350 | 3,445 | 12,700 |
| 2026/06/15 | 3,560 | 3,560 | 3,420 | 3,435 | 13,200 |
| 2026/06/12 | 3,360 | 3,440 | 3,300 | 3,350 | 13,000 |
| 2026/06/11 | 3,235 | 3,325 | 3,115 | 3,290 | 41,100 |
| 2026/06/10 | 3,530 | 3,555 | 3,365 | 3,375 | 36,100 |
| 2026/06/09 | 3,690 | 3,690 | 3,505 | 3,600 | 15,500 |
| 2026/06/08 | 3,375 | 3,625 | 3,360 | 3,620 | 51,600 |
| 2026/06/05 | 3,695 | 3,750 | 3,635 | 3,655 | 24,400 |
| 2026/06/04 | 3,685 | 3,840 | 3,625 | 3,730 | 40,300 |
| 2026/06/03 | 3,890 | 3,890 | 3,675 | 3,745 | 40,800 |
| 2026/06/02 | 3,900 | 3,900 | 3,550 | 3,850 | 56,700 |
| 2026/06/01 | 3,460 | 3,960 | 3,415 | 3,960 | 97,900 |
| 2026/05/29 | 3,440 | 3,475 | 3,400 | 3,455 | 10,200 |
| 2026/05/28 | 3,350 | 3,500 | 3,340 | 3,435 | 21,000 |
| 2026/05/27 | 3,425 | 3,450 | 3,300 | 3,350 | 19,100 |
| 2026/05/26 | 3,415 | 3,485 | 3,340 | 3,355 | 26,500 |
| 2026/05/25 | 3,340 | 3,350 | 3,235 | 3,345 | 24,900 |
| 2026/05/22 | 3,115 | 3,290 | 3,115 | 3,200 | 19,100 |
| 2026/05/21 | 3,050 | 3,115 | 3,000 | 3,115 | 18,200 |
| 2026/05/20 | 3,005 | 3,045 | 2,940 | 2,956 | 28,000 |
| 2026/05/19 | 3,150 | 3,150 | 3,055 | 3,075 | 13,600 |
| 2026/05/18 | 3,110 | 3,160 | 3,080 | 3,160 | 8,000 |
| 2026/05/15 | 3,205 | 3,230 | 3,105 | 3,125 | 18,700 |
| 2026/05/14 | 3,305 | 3,330 | 3,195 | 3,210 | 34,100 |
| 2026/05/13 | 3,060 | 3,370 | 3,035 | 3,285 | 68,300 |
| 2026/05/12 | 3,100 | 3,165 | 3,055 | 3,095 | 27,500 |
| 2026/05/11 | 3,095 | 3,150 | 3,090 | 3,120 | 11,400 |
| 2026/05/08 | 2,985 | 3,125 | 2,966 | 3,055 | 20,300 |
| 2026/05/07 | 2,957 | 3,100 | 2,893 | 3,055 | 40,800 |
| 2026/05/01 | 2,853 | 2,864 | 2,834 | 2,857 | 2,800 |
| 2026/04/30 | 2,790 | 2,853 | 2,790 | 2,853 | 5,300 |
| 2026/04/28 | 2,823 | 2,835 | 2,776 | 2,797 | 5,500 |
| 2026/04/27 | 2,747 | 2,916 | 2,747 | 2,853 | 22,300 |
| 2026/04/24 | 2,756 | 2,756 | 2,704 | 2,744 | 6,700 |
| 2026/04/23 | 2,753 | 2,780 | 2,706 | 2,739 | 4,800 |
| 2026/04/22 | 2,779 | 2,779 | 2,740 | 2,752 | 4,400 |
| 2026/04/21 | 2,770 | 2,781 | 2,763 | 2,766 | 5,400 |
| 2026/04/20 | 2,779 | 2,779 | 2,761 | 2,770 | 4,300 |
| 2026/04/17 | 2,753 | 2,830 | 2,739 | 2,779 | 17,900 |
| 2026/04/16 | 2,741 | 2,788 | 2,741 | 2,766 | 4,700 |
| 2026/04/15 | 2,775 | 2,803 | 2,741 | 2,756 | 52,200 |
| 2026/04/14 | 2,714 | 2,738 | 2,714 | 2,733 | 3,300 |
| 2026/04/13 | 2,757 | 2,757 | 2,706 | 2,714 | 1,800 |
| 2026/04/10 | 2,787 | 2,787 | 2,731 | 2,731 | 3,500 |
| 2026/04/09 | 2,805 | 2,805 | 2,741 | 2,752 | 9,100 |
| 2026/04/08 | 2,719 | 2,800 | 2,719 | 2,799 | 8,900 |
| 2026/04/07 | 2,704 | 2,713 | 2,693 | 2,710 | 3,600 |
| 2026/04/06 | 2,696 | 2,714 | 2,686 | 2,686 | 3,100 |
| 2026/04/03 | 2,698 | 2,723 | 2,676 | 2,695 | 4,300 |
| 2026/03/27 | 2,861 | 2,910 | 2,853 | 2,885 | 6,900 |
| 2026/03/26 | 2,900 | 2,937 | 2,879 | 2,897 | 7,900 |
| 2026/03/25 | 2,815 | 2,900 | 2,815 | 2,900 | 7,900 |
| 2026/03/24 | 2,780 | 2,825 | 2,769 | 2,808 | 8,100 |
| 2026/03/23 | 2,740 | 2,787 | 2,730 | 2,730 | 16,900 |
| 2026/03/19 | 2,855 | 2,855 | 2,800 | 2,828 | 6,900 |
| 2026/03/18 | 2,795 | 2,865 | 2,795 | 2,860 | 7,800 |
| 2026/03/17 | 2,850 | 2,850 | 2,788 | 2,789 | 6,100 |
| 2026/03/16 | 2,801 | 2,850 | 2,786 | 2,815 | 6,400 |
| 2026/03/13 | 2,801 | 2,820 | 2,797 | 2,801 | 7,100 |
| 2026/03/12 | 2,855 | 2,874 | 2,810 | 2,828 | 7,100 |
| 2026/03/11 | 2,939 | 2,939 | 2,873 | 2,880 | 5,000 |
| 2026/03/10 | 2,883 | 2,928 | 2,850 | 2,903 | 5,200 |
| 2026/03/09 | 2,800 | 2,865 | 2,728 | 2,810 | 23,700 |
| 2026/03/06 | 2,880 | 2,941 | 2,853 | 2,934 | 4,600 |
| 2026/03/05 | 2,836 | 2,960 | 2,836 | 2,925 | 15,200 |
| 2026/03/04 | 2,890 | 2,893 | 2,730 | 2,799 | 32,400 |
| 2026/03/03 | 3,030 | 3,030 | 2,935 | 2,935 | 15,300 |
| 2026/03/02 | 3,040 | 3,045 | 2,993 | 3,035 | 11,500 |
| 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 |