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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,541 | 2,550 | 2,516 | 2,550 | 16,700 |
| 2024/08/15 | 2,491 | 2,565 | 2,482 | 2,494 | 14,900 |
| 2024/08/14 | 2,447 | 2,482 | 2,407 | 2,482 | 11,600 |
| 2024/08/13 | 2,330 | 2,433 | 2,330 | 2,422 | 11,900 |
| 2024/08/09 | 2,338 | 2,350 | 2,231 | 2,297 | 27,600 |
| 2024/08/08 | 2,524 | 2,524 | 2,429 | 2,451 | 14,200 |
| 2024/08/07 | 2,313 | 2,550 | 2,313 | 2,508 | 10,400 |
| 2024/08/06 | 2,333 | 2,343 | 2,242 | 2,297 | 19,000 |
| 2024/08/05 | 2,383 | 2,383 | 2,083 | 2,083 | 45,300 |
| 2024/08/02 | 2,702 | 2,702 | 2,582 | 2,583 | 43,900 |
| 2024/08/01 | 2,928 | 2,928 | 2,750 | 2,822 | 60,300 |
| 2024/07/31 | 2,914 | 2,947 | 2,850 | 2,947 | 4,900 |
| 2024/07/30 | 2,940 | 2,940 | 2,900 | 2,914 | 1,600 |
| 2024/07/29 | 2,954 | 3,005 | 2,941 | 2,941 | 9,000 |
| 2024/07/26 | 2,960 | 2,961 | 2,892 | 2,904 | 11,600 |
| 2024/07/25 | 2,989 | 3,000 | 2,930 | 2,984 | 10,800 |
| 2024/07/24 | 3,050 | 3,140 | 3,045 | 3,055 | 6,900 |
| 2024/07/23 | 3,005 | 3,095 | 3,005 | 3,050 | 3,600 |
| 2024/07/22 | 3,085 | 3,085 | 2,985 | 3,000 | 6,900 |
| 2024/07/19 | 3,085 | 3,125 | 3,070 | 3,085 | 7,200 |
| 2024/07/18 | 3,200 | 3,235 | 3,070 | 3,105 | 15,000 |
| 2024/07/17 | 3,320 | 3,350 | 3,275 | 3,280 | 4,500 |
| 2024/07/16 | 3,225 | 3,325 | 3,225 | 3,300 | 7,800 |
| 2024/07/12 | 3,220 | 3,280 | 3,215 | 3,225 | 7,400 |
| 2024/07/11 | 3,265 | 3,265 | 3,210 | 3,225 | 7,300 |
| 2024/07/10 | 3,285 | 3,330 | 3,225 | 3,250 | 13,700 |
| 2024/07/09 | 3,345 | 3,405 | 3,280 | 3,320 | 12,900 |
| 2024/07/08 | 3,370 | 3,445 | 3,310 | 3,310 | 8,800 |
| 2024/07/05 | 3,330 | 3,415 | 3,170 | 3,365 | 26,300 |
| 2024/07/04 | 3,295 | 3,350 | 3,260 | 3,320 | 12,300 |
| 2024/07/03 | 3,225 | 3,295 | 3,210 | 3,295 | 8,200 |
| 2024/07/02 | 3,270 | 3,270 | 3,200 | 3,215 | 7,300 |
| 2024/07/01 | 3,205 | 3,270 | 3,175 | 3,270 | 7,400 |
| 2024/06/28 | 3,220 | 3,260 | 3,165 | 3,180 | 10,800 |
| 2024/06/27 | 3,295 | 3,295 | 3,210 | 3,280 | 4,400 |
| 2024/06/26 | 3,135 | 3,235 | 3,130 | 3,230 | 12,500 |
| 2024/06/25 | 3,160 | 3,160 | 3,105 | 3,120 | 9,000 |
| 2024/06/24 | 3,165 | 3,180 | 3,155 | 3,170 | 3,300 |
| 2024/06/21 | 3,190 | 3,215 | 3,160 | 3,185 | 3,900 |
| 2024/06/20 | 3,155 | 3,225 | 3,150 | 3,205 | 5,200 |
| 2024/06/19 | 3,225 | 3,255 | 3,170 | 3,175 | 17,300 |
| 2024/06/18 | 3,300 | 3,315 | 3,220 | 3,255 | 8,400 |
| 2024/06/17 | 3,165 | 3,330 | 3,165 | 3,230 | 23,600 |
| 2024/06/14 | 3,055 | 3,150 | 3,055 | 3,145 | 21,300 |
| 2024/06/13 | 3,100 | 3,125 | 3,005 | 3,080 | 10,600 |
| 2024/06/12 | 3,040 | 3,110 | 3,040 | 3,080 | 6,700 |
| 2024/06/11 | 3,010 | 3,115 | 2,997 | 3,040 | 14,800 |
| 2024/06/10 | 2,923 | 2,989 | 2,908 | 2,983 | 9,000 |
| 2024/06/07 | 2,882 | 2,979 | 2,870 | 2,875 | 4,200 |
| 2024/06/06 | 2,947 | 2,947 | 2,882 | 2,882 | 19,400 |
| 2024/06/05 | 2,940 | 2,940 | 2,865 | 2,881 | 7,300 |
| 2024/06/04 | 2,960 | 2,965 | 2,930 | 2,938 | 4,600 |
| 2024/06/03 | 2,919 | 2,964 | 2,880 | 2,960 | 16,100 |
| 2024/05/31 | 2,748 | 2,786 | 2,748 | 2,776 | 3,200 |
| 2024/05/30 | 2,773 | 2,799 | 2,731 | 2,765 | 9,500 |
| 2024/05/29 | 2,862 | 2,910 | 2,811 | 2,813 | 23,200 |
| 2024/05/28 | 2,832 | 2,888 | 2,832 | 2,862 | 6,700 |
| 2024/05/27 | 2,843 | 2,854 | 2,829 | 2,833 | 5,000 |
| 2024/05/24 | 2,860 | 2,868 | 2,842 | 2,842 | 3,200 |
| 2024/05/23 | 2,911 | 2,922 | 2,860 | 2,891 | 4,100 |
| 2024/05/22 | 2,930 | 2,930 | 2,851 | 2,861 | 8,100 |
| 2024/05/21 | 2,930 | 2,954 | 2,918 | 2,923 | 8,900 |
| 2024/05/20 | 2,839 | 2,926 | 2,839 | 2,890 | 16,200 |
| 2024/05/17 | 2,789 | 2,825 | 2,751 | 2,820 | 12,600 |
| 2024/05/16 | 2,841 | 2,841 | 2,757 | 2,820 | 20,300 |
| 2024/05/15 | 2,847 | 2,865 | 2,825 | 2,825 | 8,300 |
| 2024/05/14 | 2,860 | 2,865 | 2,840 | 2,843 | 7,200 |
| 2024/05/13 | 2,906 | 2,950 | 2,845 | 2,860 | 39,800 |
| 2024/05/10 | 3,110 | 3,110 | 2,986 | 3,035 | 22,500 |
| 2024/05/09 | 3,080 | 3,120 | 3,055 | 3,090 | 4,900 |
| 2024/05/08 | 3,080 | 3,190 | 3,080 | 3,080 | 9,700 |
| 2024/05/07 | 3,020 | 3,130 | 3,010 | 3,110 | 10,300 |
| 2024/05/02 | 2,977 | 2,981 | 2,905 | 2,921 | 15,700 |
| 2024/05/01 | 3,080 | 3,080 | 2,976 | 2,976 | 7,500 |
| 2024/04/30 | 3,105 | 3,150 | 3,025 | 3,120 | 13,000 |
| 2024/04/26 | 3,145 | 3,145 | 3,025 | 3,115 | 9,800 |
| 2024/04/25 | 3,170 | 3,185 | 3,050 | 3,150 | 9,400 |
| 2024/04/24 | 3,040 | 3,160 | 3,040 | 3,150 | 21,200 |
| 2024/04/23 | 2,980 | 3,030 | 2,922 | 2,971 | 7,100 |
| 2024/04/22 | 2,975 | 2,975 | 2,865 | 2,942 | 13,600 |
| 2024/04/19 | 3,140 | 3,155 | 2,900 | 2,980 | 32,500 |
| 2024/04/18 | 3,120 | 3,190 | 3,105 | 3,140 | 3,500 |
| 2024/04/17 | 3,200 | 3,230 | 3,120 | 3,140 | 16,900 |
| 2024/04/16 | 3,335 | 3,335 | 3,185 | 3,210 | 14,500 |
| 2024/04/15 | 3,240 | 3,380 | 3,235 | 3,340 | 6,200 |
| 2024/04/12 | 3,440 | 3,440 | 3,260 | 3,275 | 20,000 |
| 2024/04/11 | 3,375 | 3,440 | 3,330 | 3,425 | 11,500 |
| 2024/04/10 | 3,400 | 3,495 | 3,375 | 3,400 | 14,600 |
| 2024/04/09 | 3,315 | 3,400 | 3,305 | 3,350 | 9,300 |
| 2024/04/08 | 3,300 | 3,415 | 3,240 | 3,310 | 45,600 |
| 2024/04/05 | 3,310 | 3,355 | 3,175 | 3,250 | 35,400 |
| 2024/04/04 | 3,260 | 3,575 | 3,260 | 3,450 | 47,600 |
| 2024/04/03 | 3,175 | 3,285 | 3,125 | 3,235 | 14,300 |
| 2024/04/02 | 3,315 | 3,340 | 3,205 | 3,225 | 11,500 |
| 2024/04/01 | 3,330 | 3,375 | 3,240 | 3,330 | 15,100 |
| 2024/03/29 | 3,415 | 3,420 | 3,310 | 3,325 | 16,300 |
| 2024/03/28 | 3,185 | 3,450 | 3,185 | 3,400 | 20,600 |
| 2024/03/27 | 3,285 | 3,310 | 3,185 | 3,220 | 13,000 |
| 2024/03/26 | 3,350 | 3,405 | 3,270 | 3,330 | 26,300 |
| 2024/03/25 | 3,230 | 3,355 | 3,230 | 3,330 | 20,500 |
| 2024/03/22 | 3,275 | 3,280 | 3,100 | 3,235 | 21,500 |
| 2024/03/21 | 3,110 | 3,280 | 3,105 | 3,255 | 46,000 |
| 2024/03/19 | 2,992 | 3,075 | 2,972 | 3,075 | 10,100 |
| 2024/03/18 | 2,981 | 2,992 | 2,975 | 2,992 | 5,500 |
| 2024/03/15 | 2,937 | 2,959 | 2,937 | 2,959 | 1,800 |
| 2024/03/14 | 2,922 | 2,950 | 2,902 | 2,945 | 9,300 |
| 2024/03/13 | 2,936 | 2,982 | 2,923 | 2,923 | 7,100 |
| 2024/03/12 | 2,900 | 2,957 | 2,850 | 2,923 | 9,400 |
| 2024/03/11 | 3,015 | 3,040 | 2,910 | 2,910 | 18,800 |
| 2024/03/08 | 3,030 | 3,080 | 3,000 | 3,080 | 3,600 |
| 2024/03/07 | 3,080 | 3,130 | 3,020 | 3,040 | 13,100 |
| 2024/03/06 | 2,998 | 3,050 | 2,998 | 3,050 | 6,100 |
| 2024/03/05 | 3,025 | 3,025 | 2,963 | 3,015 | 7,600 |
| 2024/03/04 | 2,989 | 3,055 | 2,985 | 3,055 | 20,100 |
| 2024/03/01 | 3,020 | 3,020 | 2,936 | 2,979 | 6,800 |
| 2024/02/29 | 3,015 | 3,060 | 2,973 | 2,976 | 6,800 |
| 2024/02/28 | 3,000 | 3,050 | 3,000 | 3,050 | 3,400 |
| 2024/02/27 | 3,020 | 3,060 | 3,000 | 3,000 | 11,700 |
| 2024/02/26 | 2,948 | 3,090 | 2,948 | 3,015 | 20,000 |
| 2024/02/22 | 2,984 | 3,005 | 2,930 | 2,948 | 10,600 |
| 2024/02/21 | 2,989 | 2,989 | 2,927 | 2,939 | 5,700 |
| 2024/02/20 | 2,987 | 3,045 | 2,987 | 2,989 | 9,000 |
| 2024/02/19 | 2,964 | 2,988 | 2,943 | 2,988 | 3,000 |
| 2024/02/16 | 2,970 | 2,995 | 2,901 | 2,957 | 7,600 |
| 2024/02/15 | 3,050 | 3,050 | 2,902 | 2,955 | 14,600 |
| 2024/02/14 | 2,989 | 3,060 | 2,989 | 3,035 | 9,400 |
| 2024/02/13 | 3,040 | 3,095 | 2,989 | 3,035 | 20,300 |
| 2024/02/09 | 2,780 | 3,050 | 2,780 | 2,989 | 63,700 |
| 2024/02/08 | 2,783 | 2,783 | 2,695 | 2,777 | 24,400 |
| 2024/02/07 | 2,778 | 2,794 | 2,757 | 2,783 | 5,300 |
| 2024/02/06 | 2,774 | 2,820 | 2,774 | 2,820 | 5,300 |
| 2024/02/05 | 2,830 | 2,831 | 2,725 | 2,800 | 19,900 |
| 2024/02/02 | 2,890 | 2,890 | 2,802 | 2,803 | 11,800 |
| 2024/02/01 | 2,879 | 2,895 | 2,831 | 2,857 | 10,600 |
| 2024/01/31 | 2,885 | 2,923 | 2,874 | 2,895 | 9,400 |
| 2024/01/30 | 2,937 | 2,977 | 2,906 | 2,923 | 6,300 |
| 2024/01/29 | 2,900 | 2,947 | 2,894 | 2,903 | 9,900 |
| 2024/01/26 | 3,030 | 3,030 | 2,880 | 2,895 | 13,400 |
| 2024/01/25 | 2,901 | 3,055 | 2,901 | 3,040 | 32,300 |
| 2024/01/24 | 2,911 | 2,911 | 2,855 | 2,905 | 12,100 |
| 2024/01/23 | 3,000 | 3,005 | 2,910 | 2,927 | 14,900 |
| 2024/01/22 | 2,930 | 3,015 | 2,930 | 3,005 | 14,500 |
| 2024/01/19 | 2,854 | 2,926 | 2,841 | 2,926 | 16,000 |
| 2024/01/18 | 2,845 | 2,888 | 2,845 | 2,850 | 7,500 |
| 2024/01/17 | 2,845 | 2,870 | 2,834 | 2,845 | 4,400 |
| 2024/01/16 | 2,844 | 2,855 | 2,771 | 2,845 | 11,500 |
| 2024/01/15 | 2,846 | 2,884 | 2,844 | 2,844 | 4,300 |
| 2024/01/12 | 2,921 | 2,930 | 2,820 | 2,840 | 14,700 |
| 2024/01/11 | 2,901 | 2,927 | 2,886 | 2,918 | 10,600 |
| 2024/01/10 | 2,798 | 2,920 | 2,768 | 2,863 | 17,900 |
| 2024/01/09 | 2,749 | 2,850 | 2,749 | 2,810 | 14,300 |
| 2024/01/05 | 2,728 | 2,737 | 2,701 | 2,701 | 2,900 |
| 2024/01/04 | 2,685 | 2,765 | 2,685 | 2,727 | 9,300 |