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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 535 | 547 | 510 | 516 | 170,100 |
| 2024/10/11 | 531 | 533 | 514 | 520 | 115,300 |
| 2024/10/10 | 517 | 538 | 516 | 538 | 66,300 |
| 2024/10/09 | 519 | 519 | 511 | 516 | 44,500 |
| 2024/10/08 | 518 | 521 | 515 | 519 | 24,000 |
| 2024/10/07 | 520 | 526 | 517 | 519 | 25,200 |
| 2024/10/04 | 511 | 524 | 511 | 516 | 16,300 |
| 2024/10/03 | 520 | 524 | 508 | 517 | 27,300 |
| 2024/10/02 | 511 | 518 | 508 | 515 | 31,500 |
| 2024/10/01 | 499 | 532 | 499 | 520 | 60,300 |
| 2024/09/30 | 501 | 510 | 496 | 498 | 46,200 |
| 2024/09/27 | 517 | 519 | 511 | 514 | 31,900 |
| 2024/09/26 | 504 | 513 | 497 | 513 | 45,200 |
| 2024/09/25 | 499 | 503 | 495 | 497 | 20,000 |
| 2024/09/24 | 509 | 509 | 497 | 502 | 29,400 |
| 2024/09/20 | 508 | 512 | 506 | 506 | 35,400 |
| 2024/09/19 | 497 | 508 | 497 | 503 | 63,700 |
| 2024/09/18 | 495 | 500 | 484 | 490 | 40,200 |
| 2024/09/17 | 504 | 504 | 481 | 490 | 40,600 |
| 2024/09/13 | 512 | 520 | 503 | 505 | 30,800 |
| 2024/09/12 | 505 | 513 | 505 | 513 | 30,900 |
| 2024/09/11 | 502 | 509 | 483 | 489 | 56,400 |
| 2024/09/10 | 505 | 523 | 505 | 508 | 20,800 |
| 2024/09/09 | 484 | 518 | 482 | 514 | 59,300 |
| 2024/09/06 | 516 | 517 | 496 | 498 | 62,100 |
| 2024/09/05 | 511 | 528 | 507 | 519 | 56,500 |
| 2024/09/04 | 533 | 536 | 509 | 510 | 180,100 |
| 2024/09/03 | 554 | 560 | 550 | 560 | 33,900 |
| 2024/09/02 | 550 | 564 | 547 | 557 | 58,200 |
| 2024/08/30 | 540 | 543 | 533 | 535 | 21,000 |
| 2024/08/29 | 535 | 547 | 533 | 536 | 32,000 |
| 2024/08/28 | 550 | 551 | 535 | 536 | 53,900 |
| 2024/08/27 | 559 | 576 | 545 | 554 | 66,400 |
| 2024/08/26 | 548 | 558 | 548 | 555 | 23,100 |
| 2024/08/23 | 555 | 555 | 541 | 545 | 16,700 |
| 2024/08/22 | 542 | 563 | 542 | 551 | 43,800 |
| 2024/08/21 | 543 | 552 | 539 | 544 | 24,600 |
| 2024/08/20 | 536 | 563 | 536 | 553 | 61,000 |
| 2024/08/19 | 535 | 546 | 532 | 533 | 28,700 |
| 2024/08/16 | 536 | 540 | 525 | 535 | 73,500 |
| 2024/08/15 | 536 | 541 | 531 | 536 | 34,400 |
| 2024/08/14 | 535 | 548 | 522 | 536 | 66,100 |
| 2024/08/13 | 500 | 530 | 498 | 530 | 75,800 |
| 2024/08/09 | 509 | 510 | 490 | 495 | 57,600 |
| 2024/08/08 | 498 | 514 | 492 | 507 | 67,300 |
| 2024/08/07 | 469 | 520 | 453 | 504 | 134,300 |
| 2024/08/06 | 480 | 507 | 474 | 485 | 225,100 |
| 2024/08/05 | 476 | 520 | 471 | 471 | 348,600 |
| 2024/08/02 | 585 | 589 | 564 | 571 | 161,700 |
| 2024/08/01 | 619 | 622 | 595 | 607 | 64,600 |
| 2024/07/31 | 608 | 626 | 590 | 625 | 88,100 |
| 2024/07/30 | 609 | 620 | 608 | 610 | 111,600 |
| 2024/07/29 | 607 | 622 | 604 | 616 | 39,600 |
| 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 |