サインポスト(3996)の株価時系列情報
サインポスト(3996)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 312 | 313 | 308 | 309 | 30,000 |
| 2025/08/07 | 314 | 316 | 311 | 312 | 12,400 |
| 2025/08/06 | 310 | 315 | 310 | 312 | 12,200 |
| 2025/08/05 | 318 | 324 | 311 | 312 | 76,000 |
| 2025/08/04 | 311 | 316 | 311 | 316 | 15,100 |
| 2025/08/01 | 312 | 316 | 312 | 312 | 18,600 |
| 2025/07/31 | 312 | 314 | 311 | 313 | 11,400 |
| 2025/07/30 | 311 | 316 | 311 | 314 | 22,300 |
| 2025/07/29 | 316 | 316 | 310 | 314 | 28,800 |
| 2025/07/28 | 313 | 317 | 311 | 315 | 48,400 |
| 2025/07/25 | 307 | 313 | 305 | 310 | 52,000 |
| 2025/07/24 | 307 | 310 | 303 | 307 | 51,600 |
| 2025/07/23 | 300 | 311 | 300 | 303 | 65,500 |
| 2025/07/22 | 302 | 303 | 295 | 299 | 112,800 |
| 2025/07/18 | 306 | 308 | 301 | 302 | 54,400 |
| 2025/07/17 | 303 | 309 | 302 | 305 | 48,300 |
| 2025/07/16 | 309 | 309 | 301 | 305 | 102,300 |
| 2025/07/15 | 314 | 321 | 308 | 310 | 247,000 |
| 2025/07/14 | 337 | 350 | 333 | 338 | 101,200 |
| 2025/07/11 | 327 | 333 | 325 | 333 | 31,800 |
| 2025/07/10 | 327 | 327 | 325 | 325 | 21,200 |
| 2025/07/09 | 323 | 328 | 321 | 327 | 30,900 |
| 2025/07/08 | 314 | 323 | 314 | 321 | 31,200 |
| 2025/07/07 | 315 | 318 | 314 | 316 | 26,500 |
| 2025/07/04 | 321 | 321 | 316 | 316 | 28,500 |
| 2025/07/03 | 322 | 327 | 320 | 321 | 65,900 |
| 2025/07/02 | 325 | 332 | 325 | 330 | 14,000 |
| 2025/07/01 | 332 | 332 | 326 | 327 | 30,700 |
| 2025/06/30 | 336 | 336 | 330 | 330 | 29,200 |
| 2025/06/27 | 332 | 334 | 330 | 330 | 26,300 |
| 2025/06/26 | 335 | 337 | 330 | 330 | 44,900 |
| 2025/06/25 | 338 | 338 | 333 | 335 | 9,800 |
| 2025/06/24 | 334 | 337 | 334 | 337 | 14,100 |
| 2025/06/23 | 340 | 340 | 331 | 332 | 30,000 |
| 2025/06/20 | 339 | 345 | 339 | 340 | 20,500 |
| 2025/06/19 | 341 | 343 | 337 | 340 | 20,100 |
| 2025/06/18 | 335 | 342 | 335 | 341 | 26,500 |
| 2025/06/17 | 336 | 337 | 331 | 335 | 23,000 |
| 2025/06/16 | 333 | 337 | 331 | 337 | 13,300 |
| 2025/06/13 | 335 | 336 | 328 | 330 | 24,100 |
| 2025/06/12 | 336 | 339 | 334 | 335 | 12,700 |
| 2025/06/11 | 335 | 340 | 335 | 335 | 27,800 |
| 2025/06/10 | 334 | 337 | 332 | 337 | 15,200 |
| 2025/06/09 | 336 | 338 | 331 | 331 | 41,000 |
| 2025/06/06 | 345 | 345 | 336 | 336 | 26,300 |
| 2025/06/05 | 343 | 345 | 342 | 344 | 11,600 |
| 2025/06/04 | 342 | 346 | 342 | 343 | 9,200 |
| 2025/06/03 | 343 | 346 | 340 | 343 | 18,300 |
| 2025/06/02 | 341 | 345 | 336 | 344 | 25,200 |
| 2025/05/30 | 336 | 341 | 334 | 341 | 26,700 |
| 2025/05/29 | 339 | 342 | 338 | 338 | 11,100 |
| 2025/05/28 | 338 | 342 | 337 | 340 | 14,000 |
| 2025/05/27 | 337 | 341 | 334 | 337 | 30,900 |
| 2025/05/26 | 340 | 343 | 337 | 337 | 18,300 |
| 2025/05/23 | 341 | 349 | 340 | 340 | 23,800 |
| 2025/05/22 | 342 | 346 | 342 | 344 | 15,000 |
| 2025/05/21 | 346 | 347 | 343 | 343 | 20,800 |
| 2025/05/20 | 354 | 355 | 343 | 343 | 47,900 |
| 2025/05/19 | 345 | 354 | 345 | 354 | 24,200 |
| 2025/05/16 | 343 | 347 | 342 | 345 | 13,800 |
| 2025/05/15 | 344 | 348 | 342 | 342 | 15,600 |
| 2025/05/14 | 348 | 355 | 333 | 346 | 221,900 |
| 2025/05/13 | 345 | 347 | 342 | 345 | 22,600 |
| 2025/05/12 | 334 | 341 | 333 | 341 | 37,300 |
| 2025/05/09 | 335 | 339 | 333 | 334 | 32,100 |
| 2025/05/08 | 333 | 335 | 328 | 333 | 41,700 |
| 2025/05/07 | 335 | 339 | 332 | 333 | 31,100 |
| 2025/05/02 | 339 | 342 | 334 | 337 | 39,900 |
| 2025/05/01 | 344 | 347 | 338 | 338 | 35,700 |
| 2025/04/30 | 346 | 348 | 340 | 343 | 25,400 |
| 2025/04/28 | 345 | 355 | 333 | 348 | 191,600 |
| 2025/04/25 | 339 | 343 | 335 | 340 | 41,800 |
| 2025/04/24 | 337 | 342 | 333 | 335 | 45,300 |
| 2025/04/23 | 339 | 342 | 331 | 336 | 32,300 |
| 2025/04/22 | 335 | 342 | 334 | 335 | 16,900 |
| 2025/04/21 | 340 | 355 | 337 | 339 | 52,600 |
| 2025/04/18 | 337 | 354 | 336 | 345 | 80,300 |
| 2025/04/17 | 341 | 346 | 336 | 341 | 57,500 |
| 2025/04/16 | 349 | 354 | 340 | 340 | 56,100 |
| 2025/04/15 | 357 | 365 | 345 | 349 | 117,100 |
| 2025/04/14 | 391 | 391 | 373 | 373 | 99,900 |
| 2025/04/11 | 350 | 377 | 345 | 377 | 39,300 |
| 2025/04/10 | 360 | 366 | 350 | 355 | 46,600 |
| 2025/04/09 | 336 | 338 | 305 | 325 | 60,300 |
| 2025/04/08 | 320 | 347 | 320 | 346 | 41,900 |
| 2025/04/07 | 320 | 328 | 300 | 302 | 108,900 |
| 2025/04/04 | 371 | 374 | 352 | 353 | 74,700 |
| 2025/04/03 | 388 | 394 | 379 | 381 | 67,600 |
| 2025/04/02 | 414 | 414 | 401 | 401 | 43,900 |
| 2025/04/01 | 425 | 429 | 413 | 413 | 39,500 |
| 2025/03/31 | 435 | 435 | 422 | 425 | 38,700 |
| 2025/03/28 | 439 | 456 | 433 | 435 | 97,000 |
| 2025/03/27 | 406 | 440 | 406 | 437 | 151,300 |
| 2025/03/26 | 409 | 409 | 403 | 407 | 12,400 |
| 2025/03/25 | 402 | 406 | 401 | 404 | 11,200 |
| 2025/03/24 | 404 | 406 | 401 | 402 | 9,700 |
| 2025/03/21 | 410 | 410 | 405 | 405 | 20,200 |
| 2025/03/19 | 410 | 411 | 407 | 410 | 11,000 |
| 2025/03/18 | 408 | 411 | 406 | 410 | 15,700 |
| 2025/03/17 | 405 | 411 | 405 | 411 | 22,100 |
| 2025/03/14 | 398 | 407 | 398 | 406 | 12,100 |
| 2025/03/13 | 405 | 406 | 399 | 399 | 14,300 |
| 2025/03/12 | 404 | 408 | 402 | 403 | 17,400 |
| 2025/03/11 | 398 | 408 | 398 | 408 | 15,700 |
| 2025/03/10 | 402 | 409 | 402 | 405 | 23,700 |
| 2025/03/07 | 400 | 404 | 396 | 398 | 31,200 |
| 2025/03/06 | 398 | 408 | 395 | 407 | 33,000 |
| 2025/03/05 | 392 | 398 | 391 | 393 | 15,500 |
| 2025/03/04 | 389 | 396 | 386 | 393 | 41,500 |
| 2025/03/03 | 392 | 398 | 389 | 394 | 30,000 |
| 2025/02/28 | 390 | 398 | 389 | 392 | 20,300 |
| 2025/02/27 | 390 | 398 | 390 | 394 | 13,200 |
| 2025/02/26 | 401 | 401 | 391 | 394 | 36,100 |
| 2025/02/25 | 401 | 404 | 398 | 399 | 22,100 |
| 2025/02/21 | 403 | 406 | 403 | 403 | 8,600 |
| 2025/02/20 | 410 | 411 | 403 | 403 | 22,900 |
| 2025/02/19 | 414 | 414 | 410 | 410 | 11,600 |
| 2025/02/18 | 411 | 416 | 408 | 413 | 20,200 |
| 2025/02/17 | 411 | 412 | 408 | 410 | 14,600 |
| 2025/02/14 | 420 | 420 | 411 | 414 | 22,100 |
| 2025/02/13 | 413 | 419 | 410 | 418 | 24,400 |
| 2025/02/12 | 414 | 418 | 410 | 413 | 31,200 |
| 2025/02/10 | 411 | 413 | 403 | 410 | 18,800 |
| 2025/02/07 | 413 | 419 | 406 | 411 | 26,700 |
| 2025/02/06 | 401 | 417 | 401 | 411 | 41,700 |
| 2025/02/05 | 395 | 404 | 391 | 401 | 40,300 |
| 2025/02/04 | 393 | 401 | 392 | 397 | 36,800 |
| 2025/02/03 | 395 | 395 | 386 | 389 | 59,700 |
| 2025/01/31 | 399 | 403 | 397 | 397 | 79,000 |
| 2025/01/30 | 416 | 424 | 397 | 399 | 223,500 |
| 2025/01/29 | 425 | 430 | 418 | 422 | 35,800 |
| 2025/01/28 | 422 | 429 | 415 | 425 | 25,000 |
| 2025/01/27 | 414 | 424 | 413 | 422 | 33,400 |
| 2025/01/24 | 406 | 416 | 403 | 413 | 45,600 |
| 2025/01/23 | 410 | 410 | 401 | 403 | 33,000 |
| 2025/01/22 | 409 | 410 | 402 | 404 | 31,400 |
| 2025/01/21 | 408 | 410 | 402 | 404 | 20,900 |
| 2025/01/20 | 401 | 412 | 401 | 404 | 48,600 |
| 2025/01/17 | 408 | 412 | 402 | 403 | 73,200 |
| 2025/01/16 | 439 | 439 | 405 | 411 | 123,400 |
| 2025/01/15 | 463 | 476 | 423 | 439 | 256,000 |
| 2025/01/14 | 447 | 462 | 447 | 455 | 86,300 |
| 2025/01/10 | 431 | 459 | 430 | 450 | 106,600 |
| 2025/01/09 | 433 | 437 | 431 | 436 | 35,000 |
| 2025/01/08 | 437 | 443 | 432 | 437 | 31,100 |
| 2025/01/07 | 437 | 445 | 426 | 445 | 73,200 |
| 2025/01/06 | 460 | 460 | 436 | 436 | 61,900 |
| 2024/12/30 | 455 | 465 | 450 | 452 | 68,300 |
| 2024/12/27 | 424 | 462 | 422 | 460 | 134,300 |
| 2024/12/26 | 425 | 425 | 413 | 420 | 55,000 |
| 2024/12/25 | 402 | 437 | 402 | 417 | 109,500 |
| 2024/12/24 | 393 | 403 | 386 | 397 | 83,600 |
| 2024/12/23 | 398 | 400 | 393 | 397 | 33,600 |
| 2024/12/20 | 404 | 405 | 398 | 399 | 38,800 |
| 2024/12/19 | 403 | 411 | 402 | 405 | 28,900 |
| 2024/12/18 | 408 | 412 | 402 | 411 | 31,200 |
| 2024/12/17 | 413 | 419 | 409 | 416 | 28,300 |
| 2024/12/16 | 413 | 419 | 405 | 419 | 42,000 |
| 2024/12/13 | 431 | 431 | 416 | 416 | 39,100 |
| 2024/12/12 | 436 | 438 | 410 | 415 | 92,300 |
| 2024/12/11 | 447 | 447 | 435 | 438 | 50,700 |
| 2024/12/10 | 457 | 458 | 448 | 448 | 19,700 |
| 2024/12/09 | 459 | 460 | 452 | 452 | 7,400 |
| 2024/12/06 | 460 | 466 | 453 | 461 | 34,500 |
| 2024/12/05 | 450 | 464 | 448 | 456 | 38,600 |
| 2024/12/04 | 438 | 448 | 435 | 448 | 32,900 |
| 2024/12/03 | 445 | 453 | 437 | 439 | 30,300 |
| 2024/12/02 | 445 | 448 | 440 | 445 | 26,300 |
| 2024/11/29 | 455 | 457 | 444 | 446 | 40,800 |
| 2024/11/28 | 460 | 466 | 458 | 458 | 19,500 |
| 2024/11/27 | 468 | 468 | 459 | 466 | 24,900 |
| 2024/11/26 | 480 | 480 | 466 | 469 | 20,000 |
| 2024/11/25 | 474 | 489 | 474 | 480 | 25,900 |
| 2024/11/22 | 473 | 477 | 464 | 477 | 30,900 |
| 2024/11/21 | 452 | 475 | 452 | 475 | 43,900 |
| 2024/11/20 | 445 | 453 | 445 | 453 | 21,600 |
| 2024/11/19 | 450 | 452 | 445 | 445 | 15,900 |
| 2024/11/18 | 454 | 456 | 446 | 450 | 27,200 |
| 2024/11/15 | 464 | 466 | 453 | 455 | 38,300 |
| 2024/11/14 | 473 | 478 | 467 | 470 | 14,300 |
| 2024/11/13 | 482 | 486 | 473 | 473 | 10,200 |
| 2024/11/12 | 486 | 492 | 478 | 480 | 23,300 |
| 2024/11/11 | 481 | 486 | 478 | 485 | 17,000 |
| 2024/11/08 | 485 | 490 | 480 | 480 | 17,500 |
| 2024/11/07 | 470 | 482 | 470 | 481 | 18,900 |
| 2024/11/06 | 475 | 479 | 468 | 470 | 23,600 |
| 2024/11/05 | 469 | 475 | 466 | 475 | 14,700 |
| 2024/11/01 | 471 | 477 | 468 | 469 | 17,500 |
| 2024/10/31 | 468 | 482 | 465 | 479 | 23,500 |
| 2024/10/30 | 470 | 472 | 465 | 465 | 80,600 |
| 2024/10/29 | 475 | 482 | 467 | 471 | 40,400 |
| 2024/10/28 | 447 | 478 | 447 | 474 | 34,600 |
| 2024/10/25 | 458 | 459 | 448 | 449 | 39,700 |
| 2024/10/24 | 457 | 463 | 453 | 457 | 43,200 |
| 2024/10/23 | 480 | 480 | 465 | 465 | 23,300 |
| 2024/10/22 | 497 | 497 | 476 | 478 | 85,900 |
| 2024/10/21 | 494 | 509 | 491 | 500 | 50,800 |
| 2024/10/18 | 493 | 502 | 489 | 492 | 37,000 |
| 2024/10/17 | 498 | 500 | 490 | 493 | 54,200 |
| 2024/10/16 | 506 | 511 | 493 | 502 | 93,900 |