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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/02 | 2,037 | 2,037 | 2,009 | 2,015 | 1,000 |
| 2025/05/01 | 2,040 | 2,050 | 2,020 | 2,036 | 4,600 |
| 2025/04/30 | 2,064 | 2,064 | 2,023 | 2,039 | 1,900 |
| 2025/04/28 | 1,998 | 2,045 | 1,975 | 2,045 | 8,000 |
| 2025/04/25 | 1,960 | 1,985 | 1,941 | 1,980 | 4,700 |
| 2025/04/24 | 1,940 | 1,965 | 1,922 | 1,922 | 10,800 |
| 2025/04/23 | 1,924 | 1,924 | 1,901 | 1,905 | 7,800 |
| 2025/04/22 | 1,889 | 1,939 | 1,889 | 1,899 | 1,200 |
| 2025/04/21 | 1,946 | 1,946 | 1,880 | 1,887 | 5,400 |
| 2025/04/18 | 1,914 | 1,947 | 1,900 | 1,933 | 3,300 |
| 2025/04/17 | 1,860 | 1,900 | 1,860 | 1,900 | 10,000 |
| 2025/04/16 | 1,967 | 1,967 | 1,863 | 1,863 | 5,100 |
| 2025/04/15 | 1,900 | 1,964 | 1,900 | 1,936 | 7,600 |
| 2025/04/14 | 1,922 | 1,933 | 1,886 | 1,889 | 7,300 |
| 2025/04/11 | 1,802 | 1,898 | 1,793 | 1,898 | 9,900 |
| 2025/04/10 | 1,949 | 1,950 | 1,800 | 1,859 | 23,500 |
| 2025/04/09 | 1,800 | 1,813 | 1,686 | 1,715 | 21,200 |
| 2025/04/08 | 1,792 | 1,889 | 1,792 | 1,840 | 16,300 |
| 2025/04/07 | 1,751 | 1,787 | 1,648 | 1,672 | 74,700 |
| 2025/04/04 | 2,001 | 2,018 | 1,878 | 1,901 | 31,000 |
| 2025/04/03 | 2,096 | 2,107 | 2,050 | 2,059 | 17,900 |
| 2025/04/02 | 2,187 | 2,187 | 2,131 | 2,146 | 12,500 |
| 2025/04/01 | 2,230 | 2,244 | 2,168 | 2,187 | 10,300 |
| 2025/03/31 | 2,333 | 2,333 | 2,203 | 2,220 | 14,400 |
| 2025/03/28 | 2,273 | 2,355 | 2,272 | 2,313 | 71,600 |
| 2025/03/27 | 2,385 | 2,420 | 2,385 | 2,420 | 4,000 |
| 2025/03/26 | 2,393 | 2,428 | 2,384 | 2,400 | 6,500 |
| 2025/03/25 | 2,415 | 2,415 | 2,394 | 2,394 | 5,700 |
| 2025/03/24 | 2,386 | 2,401 | 2,383 | 2,397 | 5,100 |
| 2025/03/21 | 2,393 | 2,409 | 2,379 | 2,382 | 7,600 |
| 2025/03/19 | 2,378 | 2,398 | 2,367 | 2,397 | 6,700 |
| 2025/03/18 | 2,346 | 2,370 | 2,344 | 2,364 | 6,900 |
| 2025/03/17 | 2,340 | 2,375 | 2,340 | 2,342 | 10,600 |
| 2025/03/14 | 2,302 | 2,338 | 2,302 | 2,327 | 2,700 |
| 2025/03/13 | 2,315 | 2,332 | 2,314 | 2,314 | 2,600 |
| 2025/03/12 | 2,330 | 2,333 | 2,313 | 2,313 | 3,500 |
| 2025/03/11 | 2,311 | 2,334 | 2,287 | 2,322 | 6,400 |
| 2025/03/10 | 2,324 | 2,330 | 2,313 | 2,317 | 4,400 |
| 2025/03/07 | 2,308 | 2,330 | 2,308 | 2,312 | 4,500 |
| 2025/03/06 | 2,323 | 2,334 | 2,320 | 2,329 | 4,600 |
| 2025/03/05 | 2,320 | 2,325 | 2,301 | 2,322 | 2,800 |
| 2025/03/04 | 2,300 | 2,322 | 2,298 | 2,322 | 3,300 |
| 2025/03/03 | 2,310 | 2,345 | 2,285 | 2,327 | 5,900 |
| 2025/02/28 | 2,309 | 2,316 | 2,287 | 2,304 | 8,000 |
| 2025/02/27 | 2,303 | 2,340 | 2,303 | 2,311 | 4,100 |
| 2025/02/26 | 2,319 | 2,324 | 2,290 | 2,303 | 5,500 |
| 2025/02/25 | 2,295 | 2,339 | 2,286 | 2,322 | 8,700 |
| 2025/02/21 | 2,302 | 2,326 | 2,295 | 2,297 | 3,000 |
| 2025/02/20 | 2,317 | 2,331 | 2,298 | 2,302 | 11,600 |
| 2025/02/19 | 2,355 | 2,355 | 2,330 | 2,331 | 9,600 |
| 2025/02/18 | 2,376 | 2,376 | 2,335 | 2,341 | 8,800 |
| 2025/02/17 | 2,390 | 2,390 | 2,330 | 2,341 | 7,600 |
| 2025/02/14 | 2,352 | 2,370 | 2,331 | 2,340 | 7,600 |
| 2025/02/13 | 2,397 | 2,397 | 2,344 | 2,352 | 5,800 |
| 2025/02/12 | 2,294 | 2,400 | 2,290 | 2,350 | 44,800 |
| 2025/02/10 | 2,646 | 2,695 | 2,270 | 2,293 | 39,600 |
| 2025/02/07 | 2,604 | 2,604 | 2,578 | 2,596 | 3,800 |
| 2025/02/06 | 2,570 | 2,599 | 2,570 | 2,597 | 1,500 |
| 2025/02/05 | 2,564 | 2,594 | 2,564 | 2,568 | 1,000 |
| 2025/02/04 | 2,602 | 2,602 | 2,564 | 2,564 | 800 |
| 2025/02/03 | 2,550 | 2,570 | 2,550 | 2,552 | 2,700 |
| 2025/01/31 | 2,561 | 2,590 | 2,551 | 2,555 | 4,400 |
| 2025/01/30 | 2,551 | 2,585 | 2,551 | 2,562 | 3,700 |
| 2025/01/29 | 2,556 | 2,642 | 2,555 | 2,566 | 3,100 |
| 2025/01/28 | 2,550 | 2,574 | 2,539 | 2,556 | 3,400 |
| 2025/01/27 | 2,600 | 2,605 | 2,571 | 2,571 | 3,800 |
| 2025/01/24 | 2,580 | 2,590 | 2,551 | 2,590 | 4,800 |
| 2025/01/23 | 2,561 | 2,570 | 2,525 | 2,569 | 4,900 |
| 2025/01/22 | 2,582 | 2,596 | 2,555 | 2,573 | 9,100 |
| 2025/01/21 | 2,627 | 2,627 | 2,564 | 2,598 | 3,200 |
| 2025/01/20 | 2,575 | 2,621 | 2,575 | 2,600 | 7,400 |
| 2025/01/17 | 2,564 | 2,582 | 2,538 | 2,582 | 4,400 |
| 2025/01/16 | 2,608 | 2,619 | 2,576 | 2,590 | 4,200 |
| 2025/01/15 | 2,631 | 2,631 | 2,604 | 2,604 | 2,300 |
| 2025/01/14 | 2,610 | 2,618 | 2,567 | 2,611 | 9,100 |
| 2025/01/10 | 2,650 | 2,650 | 2,605 | 2,610 | 3,600 |
| 2025/01/09 | 2,704 | 2,734 | 2,655 | 2,655 | 6,000 |
| 2025/01/08 | 2,720 | 2,746 | 2,707 | 2,707 | 6,300 |
| 2025/01/07 | 2,708 | 2,796 | 2,666 | 2,728 | 23,500 |
| 2025/01/06 | 2,585 | 2,676 | 2,526 | 2,676 | 29,600 |
| 2024/12/30 | 2,635 | 2,635 | 2,550 | 2,581 | 18,200 |
| 2024/12/27 | 2,592 | 2,635 | 2,592 | 2,635 | 5,300 |
| 2024/12/26 | 2,535 | 2,630 | 2,535 | 2,591 | 8,000 |
| 2024/12/25 | 2,554 | 2,568 | 2,537 | 2,541 | 4,700 |
| 2024/12/24 | 2,475 | 2,563 | 2,475 | 2,546 | 7,700 |
| 2024/12/23 | 2,481 | 2,481 | 2,461 | 2,473 | 5,400 |
| 2024/12/20 | 2,503 | 2,503 | 2,443 | 2,455 | 4,100 |
| 2024/12/19 | 2,455 | 2,499 | 2,428 | 2,453 | 10,600 |
| 2024/12/18 | 2,436 | 2,476 | 2,414 | 2,470 | 8,100 |
| 2024/12/17 | 2,465 | 2,465 | 2,440 | 2,440 | 700 |
| 2024/12/16 | 2,411 | 2,466 | 2,411 | 2,435 | 52,700 |
| 2024/12/13 | 2,440 | 2,459 | 2,404 | 2,410 | 8,100 |
| 2024/12/12 | 2,445 | 2,479 | 2,441 | 2,441 | 4,100 |
| 2024/12/11 | 2,459 | 2,470 | 2,410 | 2,444 | 12,000 |
| 2024/12/10 | 2,474 | 2,475 | 2,441 | 2,459 | 6,000 |
| 2024/12/09 | 2,451 | 2,472 | 2,433 | 2,466 | 4,700 |
| 2024/12/06 | 2,516 | 2,516 | 2,430 | 2,455 | 7,100 |
| 2024/12/05 | 2,516 | 2,516 | 2,486 | 2,486 | 800 |
| 2024/12/04 | 2,493 | 2,502 | 2,493 | 2,502 | 300 |
| 2024/12/03 | 2,485 | 2,518 | 2,482 | 2,492 | 1,900 |
| 2024/12/02 | 2,496 | 2,520 | 2,480 | 2,498 | 1,900 |
| 2024/11/29 | 2,510 | 2,512 | 2,483 | 2,483 | 4,100 |
| 2024/11/28 | 2,490 | 2,521 | 2,484 | 2,510 | 4,800 |
| 2024/11/27 | 2,550 | 2,550 | 2,476 | 2,485 | 5,300 |
| 2024/11/26 | 2,593 | 2,593 | 2,546 | 2,558 | 4,300 |
| 2024/11/25 | 2,619 | 2,640 | 2,571 | 2,601 | 30,100 |
| 2024/11/22 | 2,592 | 2,620 | 2,561 | 2,599 | 9,100 |
| 2024/11/21 | 2,500 | 2,558 | 2,500 | 2,545 | 3,300 |
| 2024/11/20 | 2,537 | 2,544 | 2,487 | 2,543 | 7,100 |
| 2024/11/19 | 2,517 | 2,517 | 2,487 | 2,487 | 2,700 |
| 2024/11/18 | 2,492 | 2,519 | 2,472 | 2,516 | 5,700 |
| 2024/11/15 | 2,490 | 2,509 | 2,458 | 2,491 | 5,900 |
| 2024/11/14 | 2,490 | 2,510 | 2,464 | 2,490 | 8,000 |
| 2024/11/13 | 2,505 | 2,544 | 2,473 | 2,490 | 10,900 |
| 2024/11/12 | 2,446 | 2,529 | 2,446 | 2,457 | 7,700 |
| 2024/11/11 | 2,508 | 2,517 | 2,435 | 2,438 | 24,100 |
| 2024/11/08 | 2,508 | 2,520 | 2,490 | 2,505 | 5,400 |
| 2024/11/07 | 2,475 | 2,511 | 2,475 | 2,508 | 3,800 |
| 2024/11/06 | 2,450 | 2,496 | 2,445 | 2,460 | 1,700 |
| 2024/11/05 | 2,438 | 2,473 | 2,436 | 2,473 | 2,100 |
| 2024/11/01 | 2,451 | 2,451 | 2,428 | 2,438 | 4,700 |
| 2024/10/31 | 2,478 | 2,490 | 2,478 | 2,490 | 1,900 |
| 2024/10/30 | 2,468 | 2,498 | 2,468 | 2,480 | 1,800 |
| 2024/10/29 | 2,405 | 2,464 | 2,405 | 2,464 | 3,800 |
| 2024/10/28 | 2,400 | 2,447 | 2,381 | 2,427 | 6,700 |
| 2024/10/25 | 2,421 | 2,431 | 2,375 | 2,407 | 7,500 |
| 2024/10/24 | 2,398 | 2,431 | 2,361 | 2,431 | 5,600 |
| 2024/10/23 | 2,459 | 2,459 | 2,400 | 2,408 | 9,800 |
| 2024/10/22 | 2,500 | 2,520 | 2,440 | 2,460 | 7,200 |
| 2024/10/21 | 2,464 | 2,510 | 2,450 | 2,490 | 11,100 |
| 2024/10/18 | 2,465 | 2,467 | 2,428 | 2,464 | 6,700 |
| 2024/10/17 | 2,507 | 2,511 | 2,433 | 2,455 | 21,600 |
| 2024/10/16 | 2,501 | 2,528 | 2,501 | 2,510 | 6,400 |
| 2024/10/15 | 2,522 | 2,584 | 2,522 | 2,550 | 20,000 |
| 2024/10/11 | 2,536 | 2,552 | 2,502 | 2,502 | 10,200 |
| 2024/10/10 | 2,545 | 2,553 | 2,535 | 2,549 | 5,400 |
| 2024/10/09 | 2,541 | 2,557 | 2,535 | 2,535 | 7,100 |
| 2024/10/08 | 2,590 | 2,590 | 2,533 | 2,541 | 4,900 |
| 2024/10/07 | 2,601 | 2,601 | 2,571 | 2,573 | 10,900 |
| 2024/10/04 | 2,569 | 2,611 | 2,547 | 2,547 | 12,700 |
| 2024/10/03 | 2,528 | 2,593 | 2,528 | 2,569 | 9,100 |
| 2024/10/02 | 2,545 | 2,579 | 2,508 | 2,511 | 38,200 |
| 2024/10/01 | 2,521 | 2,599 | 2,518 | 2,545 | 21,600 |
| 2024/09/30 | 2,489 | 2,526 | 2,455 | 2,471 | 14,100 |
| 2024/09/27 | 2,559 | 2,609 | 2,543 | 2,580 | 5,300 |
| 2024/09/26 | 2,550 | 2,590 | 2,550 | 2,572 | 3,500 |
| 2024/09/25 | 2,615 | 2,615 | 2,530 | 2,545 | 3,600 |
| 2024/09/24 | 2,648 | 2,648 | 2,595 | 2,615 | 10,100 |
| 2024/09/20 | 2,620 | 2,632 | 2,550 | 2,603 | 6,900 |
| 2024/09/19 | 2,557 | 2,653 | 2,557 | 2,587 | 28,000 |
| 2024/09/18 | 2,502 | 2,558 | 2,500 | 2,530 | 11,800 |
| 2024/09/17 | 2,505 | 2,506 | 2,452 | 2,490 | 15,300 |
| 2024/09/13 | 2,530 | 2,530 | 2,488 | 2,505 | 10,800 |
| 2024/09/12 | 2,455 | 2,531 | 2,455 | 2,530 | 13,500 |
| 2024/09/11 | 2,491 | 2,525 | 2,412 | 2,443 | 20,700 |
| 2024/09/10 | 2,520 | 2,521 | 2,495 | 2,495 | 6,300 |
| 2024/09/09 | 2,450 | 2,525 | 2,431 | 2,520 | 30,500 |
| 2024/09/06 | 2,520 | 2,520 | 2,460 | 2,511 | 17,700 |
| 2024/09/05 | 2,485 | 2,585 | 2,457 | 2,496 | 18,500 |
| 2024/09/04 | 2,580 | 2,586 | 2,479 | 2,510 | 19,700 |
| 2024/09/03 | 2,629 | 2,660 | 2,610 | 2,624 | 7,600 |
| 2024/09/02 | 2,627 | 2,681 | 2,601 | 2,630 | 22,000 |
| 2024/08/30 | 2,602 | 2,671 | 2,602 | 2,607 | 8,700 |
| 2024/08/29 | 2,629 | 2,629 | 2,575 | 2,590 | 14,100 |
| 2024/08/28 | 2,699 | 2,748 | 2,590 | 2,633 | 29,100 |
| 2024/08/27 | 2,620 | 2,700 | 2,612 | 2,660 | 102,300 |
| 2024/08/26 | 2,476 | 2,476 | 2,402 | 2,422 | 13,500 |
| 2024/08/23 | 2,483 | 2,497 | 2,464 | 2,497 | 2,000 |
| 2024/08/22 | 2,496 | 2,509 | 2,486 | 2,499 | 2,500 |
| 2024/08/21 | 2,456 | 2,503 | 2,456 | 2,496 | 2,100 |
| 2024/08/20 | 2,507 | 2,520 | 2,492 | 2,492 | 3,300 |
| 2024/08/19 | 2,537 | 2,553 | 2,450 | 2,490 | 8,300 |