シイエヌエス(4076)の株価時系列情報
シイエヌエス(4076)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,482 | 1,482 | 1,465 | 1,476 | 3,200 |
| 2025/08/14 | 1,465 | 1,482 | 1,460 | 1,482 | 3,300 |
| 2025/08/13 | 1,488 | 1,488 | 1,471 | 1,472 | 1,900 |
| 2025/08/12 | 1,485 | 1,485 | 1,460 | 1,483 | 2,500 |
| 2025/08/08 | 1,476 | 1,485 | 1,472 | 1,485 | 1,400 |
| 2025/08/07 | 1,484 | 1,489 | 1,477 | 1,482 | 1,700 |
| 2025/08/06 | 1,480 | 1,497 | 1,480 | 1,484 | 2,800 |
| 2025/08/05 | 1,497 | 1,499 | 1,475 | 1,498 | 3,700 |
| 2025/08/04 | 1,492 | 1,492 | 1,488 | 1,492 | 1,000 |
| 2025/08/01 | 1,474 | 1,500 | 1,474 | 1,496 | 2,100 |
| 2025/07/31 | 1,505 | 1,505 | 1,485 | 1,485 | 3,000 |
| 2025/07/30 | 1,492 | 1,513 | 1,450 | 1,495 | 4,300 |
| 2025/07/29 | 1,490 | 1,493 | 1,482 | 1,493 | 700 |
| 2025/07/28 | 1,515 | 1,515 | 1,488 | 1,488 | 1,600 |
| 2025/07/25 | 1,521 | 1,521 | 1,490 | 1,513 | 30,600 |
| 2025/07/24 | 1,451 | 1,465 | 1,444 | 1,463 | 3,200 |
| 2025/07/23 | 1,440 | 1,451 | 1,440 | 1,451 | 1,200 |
| 2025/07/22 | 1,439 | 1,445 | 1,439 | 1,445 | 1,600 |
| 2025/07/18 | 1,455 | 1,469 | 1,441 | 1,453 | 3,000 |
| 2025/07/17 | 1,468 | 1,468 | 1,455 | 1,455 | 1,200 |
| 2025/07/16 | 1,460 | 1,478 | 1,448 | 1,468 | 3,800 |
| 2025/07/15 | 1,435 | 1,470 | 1,435 | 1,470 | 3,100 |
| 2025/07/14 | 1,467 | 1,472 | 1,433 | 1,443 | 9,700 |
| 2025/07/11 | 1,536 | 1,552 | 1,497 | 1,497 | 20,400 |
| 2025/07/10 | 1,545 | 1,545 | 1,529 | 1,541 | 900 |
| 2025/07/09 | 1,535 | 1,551 | 1,526 | 1,526 | 4,900 |
| 2025/07/08 | 1,503 | 1,533 | 1,503 | 1,533 | 1,500 |
| 2025/07/07 | 1,504 | 1,528 | 1,501 | 1,503 | 2,800 |
| 2025/07/04 | 1,509 | 1,509 | 1,490 | 1,494 | 3,100 |
| 2025/07/03 | 1,502 | 1,520 | 1,489 | 1,489 | 11,500 |
| 2025/07/02 | 1,519 | 1,523 | 1,501 | 1,503 | 3,400 |
| 2025/07/01 | 1,523 | 1,545 | 1,517 | 1,517 | 3,900 |
| 2025/06/30 | 1,545 | 1,546 | 1,517 | 1,523 | 4,800 |
| 2025/06/27 | 1,545 | 1,545 | 1,526 | 1,540 | 3,100 |
| 2025/06/26 | 1,524 | 1,538 | 1,524 | 1,530 | 1,800 |
| 2025/06/25 | 1,519 | 1,534 | 1,515 | 1,525 | 4,400 |
| 2025/06/24 | 1,514 | 1,525 | 1,513 | 1,520 | 1,600 |
| 2025/06/23 | 1,530 | 1,531 | 1,516 | 1,517 | 4,700 |
| 2025/06/20 | 1,526 | 1,531 | 1,521 | 1,529 | 3,700 |
| 2025/06/19 | 1,510 | 1,532 | 1,510 | 1,526 | 4,900 |
| 2025/06/18 | 1,508 | 1,527 | 1,508 | 1,515 | 2,800 |
| 2025/06/17 | 1,517 | 1,530 | 1,511 | 1,515 | 4,500 |
| 2025/06/16 | 1,516 | 1,531 | 1,514 | 1,514 | 4,500 |
| 2025/06/13 | 1,547 | 1,547 | 1,513 | 1,529 | 7,200 |
| 2025/06/12 | 1,547 | 1,550 | 1,526 | 1,540 | 1,300 |
| 2025/06/11 | 1,544 | 1,550 | 1,528 | 1,535 | 4,900 |
| 2025/06/10 | 1,513 | 1,539 | 1,513 | 1,539 | 3,400 |
| 2025/06/09 | 1,535 | 1,535 | 1,505 | 1,524 | 5,400 |
| 2025/06/06 | 1,535 | 1,535 | 1,504 | 1,526 | 2,200 |
| 2025/06/05 | 1,502 | 1,520 | 1,499 | 1,501 | 8,300 |
| 2025/06/04 | 1,505 | 1,555 | 1,496 | 1,521 | 9,000 |
| 2025/06/03 | 1,496 | 1,515 | 1,496 | 1,506 | 3,300 |
| 2025/06/02 | 1,515 | 1,520 | 1,473 | 1,499 | 12,700 |
| 2025/05/30 | 1,567 | 1,567 | 1,520 | 1,520 | 20,500 |
| 2025/05/29 | 1,621 | 1,920 | 1,546 | 1,567 | 159,600 |
| 2025/05/28 | 1,750 | 1,750 | 1,636 | 1,720 | 24,600 |
| 2025/05/27 | 1,765 | 1,769 | 1,745 | 1,751 | 11,300 |
| 2025/05/26 | 1,713 | 1,725 | 1,689 | 1,725 | 14,400 |
| 2025/05/23 | 1,670 | 1,708 | 1,670 | 1,677 | 4,900 |
| 2025/05/22 | 1,641 | 1,680 | 1,641 | 1,670 | 9,500 |
| 2025/05/21 | 1,678 | 1,678 | 1,658 | 1,669 | 2,700 |
| 2025/05/20 | 1,660 | 1,670 | 1,656 | 1,661 | 8,100 |
| 2025/05/19 | 1,640 | 1,657 | 1,640 | 1,646 | 5,000 |
| 2025/05/16 | 1,651 | 1,653 | 1,624 | 1,640 | 4,700 |
| 2025/05/15 | 1,650 | 1,652 | 1,624 | 1,645 | 5,400 |
| 2025/05/14 | 1,645 | 1,650 | 1,640 | 1,645 | 6,200 |
| 2025/05/13 | 1,647 | 1,651 | 1,639 | 1,645 | 2,900 |
| 2025/05/12 | 1,643 | 1,663 | 1,642 | 1,643 | 5,100 |
| 2025/05/09 | 1,658 | 1,666 | 1,630 | 1,638 | 8,600 |
| 2025/05/08 | 1,630 | 1,657 | 1,623 | 1,650 | 11,800 |
| 2025/05/07 | 1,573 | 1,614 | 1,573 | 1,603 | 6,900 |
| 2025/05/02 | 1,613 | 1,613 | 1,568 | 1,570 | 7,600 |
| 2025/05/01 | 1,620 | 1,629 | 1,610 | 1,613 | 7,600 |
| 2025/04/30 | 1,570 | 1,617 | 1,570 | 1,604 | 7,100 |
| 2025/04/28 | 1,530 | 1,567 | 1,530 | 1,565 | 10,400 |
| 2025/04/25 | 1,529 | 1,537 | 1,518 | 1,521 | 2,900 |
| 2025/04/24 | 1,519 | 1,533 | 1,518 | 1,529 | 3,600 |
| 2025/04/23 | 1,511 | 1,515 | 1,501 | 1,509 | 5,000 |
| 2025/04/22 | 1,506 | 1,515 | 1,504 | 1,506 | 2,300 |
| 2025/04/21 | 1,511 | 1,520 | 1,500 | 1,506 | 10,100 |
| 2025/04/18 | 1,530 | 1,548 | 1,491 | 1,509 | 36,700 |
| 2025/04/17 | 1,382 | 1,530 | 1,380 | 1,514 | 69,400 |
| 2025/04/16 | 1,370 | 1,382 | 1,354 | 1,382 | 5,800 |
| 2025/04/15 | 1,379 | 1,379 | 1,370 | 1,370 | 600 |
| 2025/04/14 | 1,333 | 1,384 | 1,333 | 1,384 | 6,400 |
| 2025/04/11 | 1,315 | 1,354 | 1,313 | 1,349 | 2,500 |
| 2025/04/10 | 1,377 | 1,377 | 1,294 | 1,329 | 7,200 |
| 2025/04/09 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2025/04/08 | 1,350 | 1,359 | 1,329 | 1,350 | 900 |
| 2025/04/07 | 1,305 | 1,340 | 1,305 | 1,311 | 3,400 |
| 2025/04/04 | 1,391 | 1,410 | 1,355 | 1,364 | 6,300 |
| 2025/04/03 | 1,400 | 1,408 | 1,391 | 1,406 | 3,700 |
| 2025/04/02 | 1,426 | 1,426 | 1,420 | 1,420 | 200 |
| 2025/04/01 | 1,424 | 1,428 | 1,423 | 1,423 | 1,200 |
| 2025/03/31 | 1,444 | 1,444 | 1,424 | 1,434 | 1,300 |
| 2025/03/28 | 1,445 | 1,445 | 1,420 | 1,445 | 6,100 |
| 2025/03/27 | 1,433 | 1,433 | 1,391 | 1,415 | 9,600 |
| 2025/03/26 | 1,429 | 1,429 | 1,420 | 1,420 | 800 |
| 2025/03/25 | 1,424 | 1,442 | 1,408 | 1,408 | 6,900 |
| 2025/03/24 | 1,421 | 1,424 | 1,415 | 1,424 | 1,300 |
| 2025/03/21 | 1,418 | 1,423 | 1,418 | 1,418 | 2,500 |
| 2025/03/19 | 1,414 | 1,414 | 1,414 | 1,414 | 600 |
| 2025/03/18 | 1,416 | 1,429 | 1,412 | 1,412 | 300 |
| 2025/03/17 | 1,405 | 1,412 | 1,396 | 1,411 | 3,600 |
| 2025/03/14 | 1,382 | 1,391 | 1,382 | 1,391 | 800 |
| 2025/03/13 | 1,402 | 1,402 | 1,375 | 1,382 | 2,900 |
| 2025/03/12 | 1,381 | 1,408 | 1,381 | 1,408 | 900 |
| 2025/03/11 | 1,403 | 1,403 | 1,380 | 1,380 | 8,800 |
| 2025/03/10 | 1,447 | 1,447 | 1,410 | 1,419 | 6,700 |
| 2025/03/07 | 1,411 | 1,411 | 1,411 | 1,411 | 400 |
| 2025/03/06 | 1,405 | 1,409 | 1,395 | 1,409 | 600 |
| 2025/03/05 | 1,395 | 1,405 | 1,395 | 1,405 | 400 |
| 2025/03/04 | 1,395 | 1,398 | 1,389 | 1,392 | 1,400 |
| 2025/03/03 | 1,425 | 1,425 | 1,385 | 1,414 | 4,400 |
| 2025/02/28 | 1,427 | 1,427 | 1,401 | 1,401 | 2,000 |
| 2025/02/27 | 1,402 | 1,432 | 1,402 | 1,403 | 500 |
| 2025/02/26 | 1,412 | 1,412 | 1,400 | 1,400 | 900 |
| 2025/02/25 | 1,416 | 1,419 | 1,410 | 1,410 | 3,000 |
| 2025/02/21 | 1,429 | 1,429 | 1,414 | 1,414 | 900 |
| 2025/02/20 | 1,415 | 1,429 | 1,415 | 1,429 | 600 |
| 2025/02/19 | 1,420 | 1,435 | 1,420 | 1,435 | 400 |
| 2025/02/18 | 1,434 | 1,435 | 1,425 | 1,427 | 1,100 |
| 2025/02/17 | 1,424 | 1,435 | 1,420 | 1,434 | 2,600 |
| 2025/02/14 | 1,436 | 1,437 | 1,410 | 1,420 | 3,500 |
| 2025/02/13 | 1,442 | 1,460 | 1,436 | 1,436 | 5,300 |
| 2025/02/12 | 1,440 | 1,445 | 1,433 | 1,445 | 600 |
| 2025/02/10 | 1,447 | 1,447 | 1,440 | 1,443 | 1,200 |
| 2025/02/07 | 1,439 | 1,447 | 1,439 | 1,447 | 700 |
| 2025/02/06 | 1,455 | 1,455 | 1,451 | 1,451 | 900 |
| 2025/02/05 | 1,448 | 1,448 | 1,436 | 1,436 | 1,300 |
| 2025/02/04 | 1,425 | 1,425 | 1,425 | 1,425 | 300 |
| 2025/02/03 | 1,445 | 1,445 | 1,445 | 1,445 | 700 |
| 2025/01/31 | 1,457 | 1,457 | 1,444 | 1,445 | 900 |
| 2025/01/30 | 1,414 | 1,440 | 1,414 | 1,440 | 800 |
| 2025/01/29 | 1,428 | 1,438 | 1,415 | 1,416 | 3,300 |
| 2025/01/28 | 1,442 | 1,442 | 1,431 | 1,432 | 1,400 |
| 2025/01/27 | 1,450 | 1,455 | 1,448 | 1,448 | 1,700 |
| 2025/01/24 | 1,452 | 1,452 | 1,445 | 1,450 | 3,600 |
| 2025/01/23 | 1,450 | 1,464 | 1,450 | 1,460 | 800 |
| 2025/01/22 | 1,455 | 1,477 | 1,452 | 1,452 | 3,000 |
| 2025/01/21 | 1,461 | 1,461 | 1,431 | 1,447 | 500 |
| 2025/01/20 | 1,423 | 1,455 | 1,423 | 1,455 | 3,200 |
| 2025/01/17 | 1,423 | 1,423 | 1,423 | 1,423 | 400 |
| 2025/01/16 | 1,433 | 1,449 | 1,430 | 1,430 | 1,900 |
| 2025/01/15 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2025/01/14 | 1,418 | 1,444 | 1,401 | 1,444 | 4,600 |
| 2025/01/10 | 1,441 | 1,495 | 1,441 | 1,473 | 1,600 |
| 2025/01/09 | 1,453 | 1,454 | 1,430 | 1,451 | 2,000 |
| 2025/01/08 | 1,500 | 1,500 | 1,454 | 1,454 | 2,100 |
| 2025/01/07 | 1,479 | 1,496 | 1,452 | 1,496 | 3,700 |
| 2025/01/06 | 1,490 | 1,494 | 1,452 | 1,475 | 4,300 |
| 2024/12/30 | 1,420 | 1,430 | 1,417 | 1,430 | 1,300 |
| 2024/12/27 | 1,450 | 1,450 | 1,425 | 1,430 | 1,400 |
| 2024/12/26 | 1,423 | 1,423 | 1,416 | 1,416 | 6,300 |
| 2024/12/25 | 1,425 | 1,428 | 1,416 | 1,428 | 4,100 |
| 2024/12/24 | 1,441 | 1,441 | 1,418 | 1,425 | 2,500 |
| 2024/12/23 | 1,425 | 1,430 | 1,415 | 1,415 | 29,500 |
| 2024/12/20 | 1,437 | 1,437 | 1,430 | 1,430 | 500 |
| 2024/12/19 | 1,425 | 1,447 | 1,425 | 1,437 | 1,200 |
| 2024/12/18 | 1,412 | 1,447 | 1,412 | 1,447 | 2,200 |
| 2024/12/17 | 1,444 | 1,444 | 1,416 | 1,439 | 700 |
| 2024/12/16 | 1,424 | 1,439 | 1,420 | 1,439 | 1,200 |
| 2024/12/13 | 1,401 | 1,424 | 1,400 | 1,424 | 31,300 |
| 2024/12/12 | 1,417 | 1,421 | 1,395 | 1,410 | 2,500 |
| 2024/12/11 | 1,420 | 1,430 | 1,410 | 1,410 | 2,100 |
| 2024/12/10 | 1,433 | 1,433 | 1,432 | 1,433 | 5,100 |
| 2024/12/09 | 1,448 | 1,448 | 1,428 | 1,432 | 5,600 |
| 2024/12/06 | 1,413 | 1,439 | 1,413 | 1,439 | 2,300 |
| 2024/12/05 | 1,413 | 1,443 | 1,413 | 1,416 | 900 |
| 2024/12/04 | 1,443 | 1,443 | 1,413 | 1,413 | 800 |
| 2024/12/03 | 1,468 | 1,468 | 1,400 | 1,463 | 4,200 |
| 2024/12/02 | 1,425 | 1,440 | 1,425 | 1,440 | 1,800 |
| 2024/11/29 | 1,383 | 1,399 | 1,383 | 1,399 | 200 |
| 2024/11/28 | 1,392 | 1,403 | 1,376 | 1,383 | 2,800 |
| 2024/11/27 | 1,387 | 1,392 | 1,372 | 1,380 | 5,400 |
| 2024/11/26 | 1,400 | 1,400 | 1,382 | 1,387 | 800 |
| 2024/11/25 | 1,379 | 1,397 | 1,379 | 1,397 | 1,200 |
| 2024/11/22 | 1,390 | 1,390 | 1,371 | 1,373 | 1,300 |
| 2024/11/21 | 1,385 | 1,385 | 1,385 | 1,385 | 200 |
| 2024/11/20 | 1,390 | 1,390 | 1,385 | 1,385 | 600 |
| 2024/11/19 | 1,380 | 1,384 | 1,363 | 1,384 | 1,200 |
| 2024/11/18 | 1,380 | 1,381 | 1,371 | 1,376 | 1,700 |
| 2024/11/15 | 1,384 | 1,391 | 1,380 | 1,380 | 1,400 |
| 2024/11/14 | 1,381 | 1,382 | 1,381 | 1,382 | 700 |
| 2024/11/13 | 1,388 | 1,388 | 1,381 | 1,383 | 600 |
| 2024/11/12 | 1,393 | 1,410 | 1,381 | 1,385 | 2,200 |
| 2024/11/11 | 1,381 | 1,384 | 1,381 | 1,384 | 600 |
| 2024/11/08 | 1,399 | 1,399 | 1,375 | 1,375 | 1,000 |
| 2024/11/07 | 1,391 | 1,393 | 1,391 | 1,392 | 800 |
| 2024/11/06 | 1,393 | 1,400 | 1,380 | 1,380 | 1,400 |
| 2024/11/05 | 1,424 | 1,424 | 1,400 | 1,400 | 2,300 |
| 2024/11/01 | 1,431 | 1,431 | 1,401 | 1,404 | 900 |
| 2024/10/31 | 1,405 | 1,415 | 1,376 | 1,401 | 2,800 |
| 2024/10/30 | 1,397 | 1,410 | 1,390 | 1,400 | 1,300 |
| 2024/10/29 | 1,381 | 1,397 | 1,380 | 1,397 | 1,000 |
| 2024/10/28 | 1,376 | 1,400 | 1,376 | 1,381 | 700 |
| 2024/10/25 | 1,380 | 1,380 | 1,376 | 1,376 | 900 |
| 2024/10/24 | 1,403 | 1,407 | 1,380 | 1,388 | 2,500 |
| 2024/10/23 | 1,414 | 1,430 | 1,412 | 1,430 | 400 |
| 2024/10/22 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 |