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 |
|---|---|---|---|---|---|
| 2024/07/26 | 607 | 614 | 597 | 608 | 81,100 |
| 2024/07/25 | 597 | 614 | 597 | 605 | 115,200 |
| 2024/07/24 | 640 | 647 | 623 | 624 | 76,000 |
| 2024/07/23 | 617 | 644 | 617 | 640 | 102,600 |
| 2024/07/22 | 607 | 626 | 597 | 616 | 129,600 |
| 2024/07/19 | 630 | 635 | 602 | 603 | 139,500 |
| 2024/07/18 | 635 | 643 | 618 | 630 | 125,800 |
| 2024/07/17 | 628 | 647 | 625 | 640 | 144,000 |
| 2024/07/16 | 594 | 648 | 593 | 632 | 347,400 |
| 2024/07/12 | 598 | 617 | 598 | 604 | 188,000 |
| 2024/07/11 | 588 | 611 | 586 | 605 | 175,900 |
| 2024/07/10 | 604 | 614 | 565 | 586 | 305,700 |
| 2024/07/09 | 631 | 640 | 600 | 604 | 213,500 |
| 2024/07/08 | 642 | 642 | 629 | 633 | 49,200 |
| 2024/07/05 | 627 | 648 | 625 | 641 | 85,900 |
| 2024/07/04 | 638 | 643 | 621 | 629 | 118,500 |
| 2024/07/03 | 643 | 647 | 631 | 632 | 79,000 |
| 2024/07/02 | 634 | 655 | 633 | 647 | 101,500 |
| 2024/07/01 | 680 | 680 | 630 | 637 | 207,600 |
| 2024/06/28 | 681 | 686 | 673 | 679 | 58,700 |
| 2024/06/27 | 687 | 695 | 681 | 684 | 55,000 |
| 2024/06/26 | 699 | 699 | 688 | 692 | 45,700 |
| 2024/06/25 | 690 | 695 | 683 | 691 | 47,000 |
| 2024/06/24 | 677 | 693 | 672 | 690 | 97,800 |
| 2024/06/21 | 681 | 701 | 675 | 677 | 131,000 |
| 2024/06/20 | 716 | 716 | 681 | 681 | 188,100 |
| 2024/06/19 | 702 | 720 | 700 | 712 | 95,100 |
| 2024/06/18 | 700 | 725 | 690 | 702 | 151,000 |
| 2024/06/17 | 706 | 726 | 694 | 695 | 190,400 |
| 2024/06/14 | 676 | 705 | 675 | 705 | 115,500 |
| 2024/06/13 | 690 | 692 | 672 | 681 | 77,400 |
| 2024/06/12 | 664 | 690 | 664 | 689 | 78,400 |
| 2024/06/11 | 671 | 674 | 665 | 665 | 34,100 |
| 2024/06/10 | 663 | 672 | 662 | 664 | 46,800 |
| 2024/06/07 | 644 | 662 | 643 | 661 | 41,800 |
| 2024/06/06 | 662 | 668 | 646 | 646 | 56,800 |
| 2024/06/05 | 668 | 668 | 654 | 661 | 75,500 |
| 2024/06/04 | 653 | 672 | 653 | 669 | 67,300 |
| 2024/06/03 | 681 | 681 | 653 | 658 | 101,400 |
| 2024/05/31 | 659 | 687 | 656 | 675 | 104,700 |
| 2024/05/30 | 631 | 657 | 626 | 656 | 162,400 |
| 2024/05/29 | 650 | 662 | 639 | 641 | 81,100 |
| 2024/05/28 | 641 | 656 | 639 | 655 | 122,900 |
| 2024/05/27 | 639 | 647 | 620 | 637 | 189,400 |
| 2024/05/24 | 674 | 678 | 639 | 639 | 334,000 |
| 2024/05/23 | 701 | 711 | 688 | 693 | 74,800 |
| 2024/05/22 | 717 | 726 | 700 | 702 | 70,900 |
| 2024/05/21 | 718 | 729 | 712 | 721 | 116,800 |
| 2024/05/20 | 703 | 719 | 701 | 712 | 65,900 |
| 2024/05/17 | 684 | 716 | 683 | 710 | 102,700 |
| 2024/05/16 | 700 | 711 | 687 | 691 | 168,400 |
| 2024/05/15 | 713 | 717 | 695 | 700 | 84,000 |
| 2024/05/14 | 720 | 735 | 703 | 713 | 271,900 |
| 2024/05/13 | 681 | 710 | 681 | 710 | 244,500 |
| 2024/05/10 | 705 | 708 | 685 | 695 | 143,300 |
| 2024/05/09 | 673 | 719 | 663 | 703 | 254,000 |
| 2024/05/08 | 680 | 686 | 666 | 677 | 212,200 |
| 2024/05/07 | 721 | 725 | 682 | 684 | 235,800 |
| 2024/05/02 | 690 | 715 | 686 | 705 | 339,900 |
| 2024/05/01 | 670 | 694 | 667 | 686 | 178,700 |
| 2024/04/30 | 646 | 682 | 646 | 678 | 195,800 |
| 2024/04/26 | 640 | 660 | 640 | 649 | 219,000 |
| 2024/04/25 | 660 | 663 | 641 | 641 | 217,100 |
| 2024/04/24 | 657 | 702 | 655 | 677 | 336,600 |
| 2024/04/23 | 668 | 695 | 650 | 657 | 360,200 |
| 2024/04/22 | 673 | 678 | 637 | 645 | 428,000 |
| 2024/04/19 | 706 | 709 | 657 | 668 | 654,700 |
| 2024/04/18 | 712 | 748 | 710 | 712 | 308,100 |
| 2024/04/17 | 777 | 792 | 718 | 726 | 582,900 |
| 2024/04/16 | 827 | 844 | 756 | 777 | 775,400 |
| 2024/04/15 | 741 | 875 | 735 | 835 | 1,530,900 |
| 2024/04/12 | 810 | 812 | 781 | 786 | 391,800 |
| 2024/04/11 | 761 | 806 | 757 | 803 | 491,800 |
| 2024/04/10 | 800 | 806 | 763 | 768 | 555,900 |
| 2024/04/09 | 759 | 825 | 744 | 797 | 1,318,700 |
| 2024/04/08 | 721 | 754 | 713 | 738 | 554,300 |
| 2024/04/05 | 710 | 744 | 703 | 707 | 257,900 |
| 2024/04/04 | 730 | 740 | 703 | 716 | 291,500 |
| 2024/04/03 | 695 | 748 | 682 | 722 | 662,900 |
| 2024/04/02 | 729 | 749 | 702 | 725 | 1,390,600 |
| 2024/04/01 | 700 | 704 | 685 | 688 | 151,100 |
| 2024/03/29 | 682 | 696 | 672 | 685 | 179,800 |
| 2024/03/28 | 659 | 698 | 656 | 682 | 302,100 |
| 2024/03/27 | 642 | 656 | 638 | 650 | 94,300 |
| 2024/03/26 | 638 | 648 | 635 | 642 | 76,500 |
| 2024/03/25 | 647 | 657 | 632 | 647 | 167,000 |
| 2024/03/22 | 670 | 688 | 646 | 667 | 327,400 |
| 2024/03/21 | 667 | 681 | 653 | 656 | 220,800 |
| 2024/03/19 | 635 | 655 | 610 | 650 | 198,100 |
| 2024/03/18 | 638 | 639 | 607 | 630 | 277,000 |
| 2024/03/15 | 620 | 659 | 606 | 651 | 400,000 |
| 2024/03/14 | 635 | 643 | 610 | 615 | 120,200 |
| 2024/03/13 | 649 | 649 | 625 | 636 | 107,600 |
| 2024/03/12 | 590 | 636 | 587 | 631 | 130,600 |
| 2024/03/11 | 618 | 628 | 596 | 604 | 160,200 |
| 2024/03/08 | 617 | 653 | 617 | 630 | 412,800 |
| 2024/03/07 | 626 | 633 | 611 | 617 | 144,900 |
| 2024/03/06 | 592 | 635 | 585 | 628 | 196,400 |
| 2024/03/05 | 572 | 605 | 558 | 596 | 233,600 |
| 2024/03/04 | 561 | 573 | 554 | 569 | 91,900 |
| 2024/03/01 | 576 | 578 | 552 | 560 | 120,900 |
| 2024/02/29 | 581 | 589 | 571 | 578 | 98,400 |
| 2024/02/28 | 598 | 606 | 576 | 581 | 182,600 |
| 2024/02/27 | 603 | 615 | 595 | 603 | 165,100 |
| 2024/02/26 | 577 | 630 | 570 | 606 | 491,100 |
| 2024/02/22 | 555 | 585 | 551 | 570 | 137,000 |
| 2024/02/21 | 558 | 567 | 545 | 553 | 117,300 |
| 2024/02/20 | 581 | 590 | 562 | 564 | 249,600 |
| 2024/02/19 | 524 | 586 | 516 | 581 | 383,200 |
| 2024/02/16 | 505 | 534 | 503 | 523 | 145,900 |
| 2024/02/15 | 505 | 511 | 495 | 500 | 82,800 |
| 2024/02/14 | 502 | 513 | 500 | 505 | 85,200 |
| 2024/02/13 | 493 | 512 | 489 | 512 | 107,100 |
| 2024/02/09 | 497 | 503 | 488 | 489 | 100,700 |
| 2024/02/08 | 515 | 518 | 490 | 493 | 134,100 |
| 2024/02/07 | 522 | 527 | 502 | 512 | 170,600 |
| 2024/02/06 | 518 | 536 | 509 | 521 | 257,200 |
| 2024/02/05 | 488 | 524 | 483 | 515 | 408,500 |
| 2024/02/02 | 485 | 494 | 476 | 480 | 184,000 |
| 2024/02/01 | 502 | 505 | 489 | 492 | 205,800 |
| 2024/01/31 | 505 | 516 | 497 | 512 | 223,100 |
| 2024/01/30 | 531 | 533 | 508 | 508 | 309,600 |
| 2024/01/29 | 532 | 542 | 511 | 531 | 461,800 |
| 2024/01/26 | 554 | 563 | 529 | 532 | 293,600 |
| 2024/01/25 | 545 | 567 | 540 | 559 | 395,200 |
| 2024/01/24 | 576 | 587 | 544 | 549 | 770,600 |
| 2024/01/23 | 529 | 593 | 518 | 576 | 1,695,400 |
| 2024/01/22 | 487 | 529 | 477 | 529 | 597,300 |
| 2024/01/19 | 482 | 505 | 476 | 483 | 373,700 |
| 2024/01/18 | 460 | 508 | 460 | 487 | 647,900 |
| 2024/01/17 | 459 | 476 | 453 | 463 | 391,900 |
| 2024/01/16 | 496 | 498 | 442 | 467 | 1,688,200 |
| 2024/01/15 | 448 | 450 | 436 | 450 | 370,400 |
| 2024/01/12 | 379 | 379 | 367 | 370 | 96,700 |
| 2024/01/11 | 382 | 384 | 378 | 380 | 50,800 |
| 2024/01/10 | 379 | 382 | 378 | 380 | 43,700 |
| 2024/01/09 | 380 | 385 | 376 | 381 | 63,900 |
| 2024/01/05 | 382 | 383 | 375 | 378 | 34,600 |
| 2024/01/04 | 374 | 387 | 369 | 385 | 55,200 |
| 2023/12/29 | 384 | 384 | 371 | 376 | 78,700 |
| 2023/12/28 | 370 | 383 | 366 | 383 | 57,200 |
| 2023/12/27 | 358 | 375 | 358 | 375 | 166,800 |
| 2023/12/26 | 351 | 362 | 351 | 354 | 96,100 |
| 2023/12/25 | 361 | 364 | 353 | 355 | 91,400 |
| 2023/12/22 | 360 | 368 | 358 | 364 | 57,300 |
| 2023/12/21 | 366 | 369 | 360 | 362 | 86,300 |
| 2023/12/20 | 373 | 385 | 370 | 371 | 82,500 |
| 2023/12/19 | 356 | 376 | 352 | 373 | 177,100 |
| 2023/12/18 | 365 | 367 | 343 | 356 | 240,400 |
| 2023/12/15 | 380 | 382 | 371 | 371 | 106,700 |
| 2023/12/14 | 390 | 393 | 380 | 383 | 92,600 |
| 2023/12/13 | 392 | 396 | 387 | 392 | 132,400 |
| 2023/12/12 | 408 | 410 | 389 | 390 | 222,300 |
| 2023/12/11 | 409 | 416 | 406 | 410 | 76,400 |
| 2023/12/08 | 416 | 420 | 405 | 405 | 96,800 |
| 2023/12/07 | 425 | 425 | 416 | 417 | 90,100 |
| 2023/12/06 | 426 | 434 | 425 | 425 | 59,800 |
| 2023/12/05 | 437 | 438 | 426 | 427 | 63,000 |
| 2023/12/04 | 435 | 440 | 434 | 440 | 24,700 |
| 2023/12/01 | 450 | 450 | 438 | 438 | 59,400 |
| 2023/11/30 | 456 | 457 | 448 | 453 | 37,400 |
| 2023/11/29 | 453 | 461 | 451 | 459 | 64,500 |
| 2023/11/28 | 450 | 453 | 445 | 453 | 30,400 |
| 2023/11/27 | 450 | 454 | 447 | 451 | 32,800 |
| 2023/11/24 | 442 | 450 | 442 | 446 | 24,800 |
| 2023/11/22 | 451 | 451 | 442 | 443 | 26,500 |
| 2023/11/21 | 445 | 454 | 445 | 451 | 31,000 |
| 2023/11/20 | 433 | 453 | 433 | 448 | 63,500 |
| 2023/11/17 | 440 | 445 | 435 | 437 | 51,200 |
| 2023/11/16 | 446 | 449 | 441 | 443 | 35,800 |
| 2023/11/15 | 442 | 451 | 442 | 449 | 40,200 |
| 2023/11/14 | 445 | 445 | 438 | 443 | 39,700 |
| 2023/11/13 | 451 | 451 | 438 | 444 | 53,100 |
| 2023/11/10 | 455 | 458 | 447 | 454 | 91,900 |
| 2023/11/09 | 464 | 468 | 458 | 462 | 65,000 |
| 2023/11/08 | 476 | 490 | 463 | 466 | 104,200 |
| 2023/11/07 | 484 | 497 | 477 | 477 | 208,600 |
| 2023/11/06 | 482 | 486 | 476 | 483 | 84,200 |
| 2023/11/02 | 452 | 475 | 451 | 474 | 152,200 |
| 2023/11/01 | 422 | 460 | 422 | 458 | 470,400 |
| 2023/10/31 | 429 | 429 | 407 | 419 | 181,900 |
| 2023/10/30 | 447 | 448 | 425 | 425 | 188,600 |
| 2023/10/27 | 456 | 464 | 452 | 454 | 67,400 |
| 2023/10/26 | 470 | 471 | 457 | 458 | 88,100 |
| 2023/10/25 | 495 | 495 | 470 | 470 | 68,200 |
| 2023/10/24 | 473 | 492 | 467 | 488 | 103,300 |
| 2023/10/23 | 484 | 496 | 474 | 474 | 116,400 |
| 2023/10/20 | 470 | 488 | 466 | 488 | 103,600 |
| 2023/10/19 | 479 | 487 | 463 | 477 | 85,000 |
| 2023/10/18 | 462 | 480 | 460 | 480 | 114,600 |
| 2023/10/17 | 458 | 482 | 458 | 466 | 174,500 |
| 2023/10/16 | 455 | 471 | 446 | 456 | 395,400 |
| 2023/10/13 | 440 | 440 | 423 | 424 | 143,300 |
| 2023/10/12 | 451 | 451 | 437 | 443 | 62,600 |
| 2023/10/11 | 455 | 460 | 450 | 450 | 32,200 |
| 2023/10/10 | 463 | 466 | 454 | 458 | 42,500 |
| 2023/10/06 | 461 | 468 | 458 | 458 | 32,400 |
| 2023/10/05 | 453 | 465 | 452 | 465 | 56,700 |
| 2023/10/04 | 453 | 465 | 450 | 450 | 97,400 |
| 2023/10/03 | 481 | 482 | 466 | 466 | 71,100 |