サインド(4256)の株価時系列情報
サインド(4256)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,461 | 1,465 | 1,433 | 1,433 | 17,900 |
| 2026/02/02 | 1,453 | 1,477 | 1,453 | 1,461 | 12,500 |
| 2026/01/30 | 1,468 | 1,468 | 1,444 | 1,453 | 16,100 |
| 2026/01/29 | 1,506 | 1,506 | 1,464 | 1,468 | 19,200 |
| 2026/01/28 | 1,561 | 1,561 | 1,503 | 1,504 | 15,000 |
| 2026/01/27 | 1,543 | 1,563 | 1,542 | 1,543 | 5,600 |
| 2026/01/26 | 1,576 | 1,577 | 1,542 | 1,556 | 8,600 |
| 2026/01/23 | 1,562 | 1,562 | 1,542 | 1,560 | 9,200 |
| 2026/01/22 | 1,535 | 1,560 | 1,530 | 1,540 | 9,600 |
| 2026/01/21 | 1,579 | 1,579 | 1,518 | 1,535 | 40,800 |
| 2026/01/20 | 1,520 | 1,579 | 1,517 | 1,579 | 33,400 |
| 2026/01/19 | 1,466 | 1,498 | 1,448 | 1,490 | 13,400 |
| 2026/01/16 | 1,471 | 1,480 | 1,456 | 1,469 | 6,200 |
| 2026/01/15 | 1,481 | 1,493 | 1,460 | 1,471 | 11,700 |
| 2026/01/14 | 1,490 | 1,490 | 1,450 | 1,480 | 23,400 |
| 2026/01/13 | 1,511 | 1,511 | 1,460 | 1,487 | 23,400 |
| 2026/01/09 | 1,441 | 1,470 | 1,416 | 1,451 | 9,900 |
| 2026/01/08 | 1,380 | 1,455 | 1,380 | 1,441 | 21,100 |
| 2026/01/07 | 1,380 | 1,400 | 1,370 | 1,400 | 13,200 |
| 2026/01/06 | 1,373 | 1,380 | 1,361 | 1,380 | 20,000 |
| 2026/01/05 | 1,399 | 1,399 | 1,372 | 1,380 | 16,500 |
| 2025/12/30 | 1,390 | 1,405 | 1,384 | 1,398 | 7,000 |
| 2025/12/29 | 1,360 | 1,385 | 1,360 | 1,384 | 7,600 |
| 2025/12/26 | 1,339 | 1,349 | 1,330 | 1,349 | 5,600 |
| 2025/12/25 | 1,342 | 1,342 | 1,322 | 1,339 | 7,900 |
| 2025/12/24 | 1,350 | 1,350 | 1,327 | 1,337 | 6,400 |
| 2025/12/23 | 1,360 | 1,360 | 1,316 | 1,327 | 8,900 |
| 2025/12/22 | 1,329 | 1,365 | 1,316 | 1,350 | 8,100 |
| 2025/12/19 | 1,310 | 1,323 | 1,307 | 1,311 | 5,100 |
| 2025/12/18 | 1,321 | 1,321 | 1,303 | 1,307 | 8,100 |
| 2025/12/17 | 1,283 | 1,339 | 1,283 | 1,324 | 15,100 |
| 2025/12/16 | 1,287 | 1,290 | 1,273 | 1,283 | 10,400 |
| 2025/12/15 | 1,285 | 1,285 | 1,273 | 1,276 | 10,900 |
| 2025/12/12 | 1,280 | 1,288 | 1,280 | 1,281 | 6,300 |
| 2025/12/11 | 1,278 | 1,288 | 1,278 | 1,282 | 5,400 |
| 2025/12/10 | 1,277 | 1,277 | 1,275 | 1,277 | 3,200 |
| 2025/12/09 | 1,280 | 1,280 | 1,271 | 1,275 | 4,600 |
| 2025/12/08 | 1,274 | 1,284 | 1,274 | 1,277 | 6,200 |
| 2025/12/05 | 1,280 | 1,282 | 1,268 | 1,274 | 4,000 |
| 2025/12/04 | 1,271 | 1,280 | 1,270 | 1,278 | 5,900 |
| 2025/12/03 | 1,278 | 1,288 | 1,273 | 1,273 | 9,100 |
| 2025/12/02 | 1,288 | 1,288 | 1,266 | 1,278 | 8,200 |
| 2025/12/01 | 1,280 | 1,291 | 1,271 | 1,274 | 13,100 |
| 2025/11/28 | 1,290 | 1,291 | 1,269 | 1,271 | 16,600 |
| 2025/11/27 | 1,284 | 1,284 | 1,266 | 1,280 | 19,300 |
| 2025/11/26 | 1,256 | 1,271 | 1,256 | 1,264 | 17,300 |
| 2025/11/25 | 1,276 | 1,295 | 1,255 | 1,260 | 37,900 |
| 2025/11/21 | 1,334 | 1,334 | 1,284 | 1,290 | 52,100 |
| 2025/11/20 | 1,345 | 1,369 | 1,330 | 1,335 | 25,800 |
| 2025/11/19 | 1,327 | 1,346 | 1,325 | 1,340 | 22,000 |
| 2025/11/18 | 1,349 | 1,357 | 1,313 | 1,335 | 53,500 |
| 2025/11/17 | 1,445 | 1,445 | 1,362 | 1,362 | 141,500 |
| 2025/11/14 | 1,145 | 1,145 | 1,145 | 1,145 | 3,100 |
| 2025/11/13 | 989 | 995 | 976 | 995 | 4,900 |
| 2025/11/12 | 980 | 1,000 | 980 | 989 | 1,700 |
| 2025/11/11 | 984 | 985 | 978 | 985 | 1,200 |
| 2025/11/10 | 976 | 994 | 976 | 984 | 3,000 |
| 2025/11/07 | 980 | 985 | 975 | 980 | 1,700 |
| 2025/11/06 | 961 | 990 | 956 | 977 | 11,700 |
| 2025/11/05 | 959 | 983 | 959 | 970 | 3,500 |
| 2025/11/04 | 1,016 | 1,016 | 960 | 960 | 13,900 |
| 2025/10/31 | 966 | 1,016 | 966 | 1,016 | 1,900 |
| 2025/10/30 | 970 | 985 | 970 | 970 | 2,200 |
| 2025/10/29 | 989 | 1,020 | 966 | 966 | 11,600 |
| 2025/10/28 | 980 | 986 | 966 | 975 | 6,700 |
| 2025/10/27 | 956 | 986 | 956 | 975 | 6,700 |
| 2025/10/24 | 956 | 980 | 956 | 956 | 9,300 |
| 2025/10/23 | 970 | 994 | 956 | 956 | 8,800 |
| 2025/10/22 | 940 | 982 | 940 | 959 | 6,500 |
| 2025/10/21 | 953 | 960 | 940 | 940 | 5,200 |
| 2025/10/20 | 971 | 975 | 952 | 952 | 6,000 |
| 2025/10/16 | 955 | 983 | 953 | 970 | 5,100 |
| 2025/10/15 | 966 | 966 | 953 | 955 | 2,400 |
| 2025/10/14 | 979 | 1,000 | 963 | 963 | 5,200 |
| 2025/10/10 | 970 | 985 | 968 | 970 | 8,500 |
| 2025/10/09 | 958 | 970 | 951 | 961 | 2,900 |
| 2025/10/08 | 970 | 970 | 951 | 961 | 3,800 |
| 2025/10/07 | 951 | 970 | 951 | 969 | 2,000 |
| 2025/10/06 | 959 | 975 | 955 | 958 | 9,900 |
| 2025/10/03 | 955 | 967 | 955 | 967 | 1,700 |
| 2025/10/02 | 977 | 978 | 969 | 969 | 1,200 |
| 2025/10/01 | 980 | 980 | 957 | 965 | 8,900 |
| 2025/09/30 | 980 | 980 | 972 | 975 | 5,800 |
| 2025/09/29 | 975 | 980 | 972 | 975 | 8,800 |
| 2025/09/26 | 972 | 976 | 972 | 975 | 8,900 |
| 2025/09/25 | 980 | 980 | 975 | 980 | 8,100 |
| 2025/09/24 | 974 | 980 | 974 | 980 | 500 |
| 2025/09/22 | 972 | 989 | 972 | 979 | 2,100 |
| 2025/09/19 | 965 | 970 | 965 | 965 | 4,000 |
| 2025/09/18 | 958 | 969 | 958 | 958 | 2,500 |
| 2025/09/17 | 960 | 960 | 946 | 953 | 6,200 |
| 2025/09/16 | 979 | 979 | 953 | 960 | 8,100 |
| 2025/09/12 | 975 | 982 | 975 | 976 | 4,400 |
| 2025/09/11 | 969 | 1,000 | 969 | 975 | 11,600 |
| 2025/09/10 | 963 | 970 | 963 | 970 | 6,100 |
| 2025/09/09 | 980 | 981 | 965 | 978 | 11,500 |
| 2025/09/08 | 976 | 981 | 974 | 980 | 3,000 |
| 2025/09/05 | 978 | 993 | 978 | 986 | 900 |
| 2025/09/04 | 974 | 990 | 974 | 978 | 8,700 |
| 2025/09/03 | 955 | 986 | 955 | 974 | 6,500 |
| 2025/09/02 | 986 | 986 | 940 | 950 | 25,700 |
| 2025/09/01 | 990 | 990 | 983 | 983 | 2,100 |
| 2025/08/29 | 985 | 997 | 982 | 990 | 1,300 |
| 2025/08/28 | 985 | 1,000 | 985 | 985 | 7,100 |
| 2025/08/27 | 990 | 996 | 977 | 977 | 1,300 |
| 2025/08/26 | 992 | 996 | 971 | 975 | 11,400 |
| 2025/08/25 | 992 | 993 | 984 | 991 | 4,600 |
| 2025/08/22 | 980 | 999 | 980 | 992 | 6,900 |
| 2025/08/21 | 1,005 | 1,005 | 979 | 980 | 10,100 |
| 2025/08/20 | 1,000 | 1,003 | 999 | 1,000 | 16,300 |
| 2025/08/19 | 986 | 1,019 | 986 | 1,001 | 11,100 |
| 2025/08/18 | 1,005 | 1,005 | 966 | 982 | 25,800 |
| 2025/08/15 | 1,075 | 1,075 | 1,022 | 1,022 | 15,000 |
| 2025/08/14 | 1,077 | 1,110 | 1,077 | 1,110 | 5,300 |
| 2025/08/13 | 1,077 | 1,099 | 1,077 | 1,085 | 5,000 |
| 2025/08/12 | 1,100 | 1,101 | 1,082 | 1,082 | 7,800 |
| 2025/08/08 | 1,090 | 1,107 | 1,090 | 1,105 | 2,100 |
| 2025/08/07 | 1,075 | 1,085 | 1,070 | 1,085 | 700 |
| 2025/08/06 | 1,065 | 1,087 | 1,052 | 1,075 | 1,900 |
| 2025/08/05 | 1,075 | 1,082 | 1,075 | 1,080 | 1,500 |
| 2025/08/04 | 1,054 | 1,078 | 1,050 | 1,074 | 1,800 |
| 2025/08/01 | 1,053 | 1,076 | 1,051 | 1,075 | 1,200 |
| 2025/07/31 | 1,059 | 1,085 | 1,059 | 1,061 | 1,000 |
| 2025/07/30 | 1,057 | 1,086 | 1,056 | 1,062 | 600 |
| 2025/07/29 | 1,069 | 1,082 | 1,065 | 1,065 | 2,300 |
| 2025/07/28 | 1,096 | 1,096 | 1,071 | 1,082 | 2,400 |
| 2025/07/25 | 1,110 | 1,120 | 1,092 | 1,096 | 7,400 |
| 2025/07/24 | 1,069 | 1,098 | 1,069 | 1,098 | 1,100 |
| 2025/07/23 | 1,057 | 1,080 | 1,057 | 1,075 | 4,900 |
| 2025/07/22 | 1,053 | 1,071 | 1,053 | 1,060 | 1,300 |
| 2025/07/18 | 1,040 | 1,073 | 1,033 | 1,073 | 4,500 |
| 2025/07/17 | 1,042 | 1,076 | 1,042 | 1,050 | 2,000 |
| 2025/07/16 | 1,051 | 1,079 | 1,051 | 1,057 | 3,900 |
| 2025/07/15 | 1,060 | 1,060 | 1,043 | 1,050 | 4,300 |
| 2025/07/14 | 1,075 | 1,075 | 1,043 | 1,069 | 4,300 |
| 2025/07/11 | 1,053 | 1,079 | 1,053 | 1,075 | 2,200 |
| 2025/07/10 | 1,050 | 1,076 | 1,050 | 1,053 | 1,700 |
| 2025/07/09 | 1,042 | 1,042 | 1,031 | 1,031 | 1,700 |
| 2025/07/08 | 1,070 | 1,086 | 1,032 | 1,032 | 4,000 |
| 2025/07/07 | 1,030 | 1,083 | 1,030 | 1,063 | 5,200 |
| 2025/07/04 | 1,023 | 1,030 | 1,023 | 1,030 | 5,500 |
| 2025/07/03 | 1,017 | 1,027 | 1,011 | 1,016 | 3,300 |
| 2025/07/02 | 1,021 | 1,027 | 1,007 | 1,007 | 2,300 |
| 2025/07/01 | 1,000 | 1,027 | 1,000 | 1,015 | 3,800 |
| 2025/06/30 | 1,005 | 1,030 | 1,000 | 1,000 | 6,600 |
| 2025/06/27 | 986 | 1,030 | 986 | 1,029 | 7,300 |
| 2025/06/26 | 991 | 1,001 | 990 | 998 | 2,900 |
| 2025/06/25 | 1,010 | 1,020 | 987 | 987 | 1,900 |
| 2025/06/24 | 981 | 1,010 | 981 | 1,010 | 6,300 |
| 2025/06/23 | 975 | 987 | 975 | 985 | 2,500 |
| 2025/06/20 | 960 | 986 | 960 | 986 | 4,300 |
| 2025/06/19 | 971 | 971 | 952 | 960 | 2,900 |
| 2025/06/18 | 982 | 982 | 949 | 971 | 7,100 |
| 2025/06/17 | 977 | 982 | 960 | 982 | 4,900 |
| 2025/06/16 | 989 | 989 | 972 | 979 | 5,900 |
| 2025/06/13 | 1,001 | 1,001 | 988 | 989 | 4,700 |
| 2025/06/12 | 1,003 | 1,004 | 1,003 | 1,004 | 300 |
| 2025/06/11 | 1,021 | 1,021 | 1,003 | 1,003 | 7,000 |
| 2025/06/10 | 1,012 | 1,038 | 1,010 | 1,011 | 4,900 |
| 2025/06/09 | 1,000 | 1,028 | 1,000 | 1,003 | 5,000 |
| 2025/06/06 | 995 | 1,021 | 994 | 1,000 | 4,300 |
| 2025/06/05 | 1,037 | 1,037 | 991 | 991 | 5,500 |
| 2025/06/04 | 1,006 | 1,016 | 986 | 1,016 | 1,500 |
| 2025/06/03 | 1,002 | 1,034 | 1,000 | 1,013 | 1,700 |
| 2025/06/02 | 1,040 | 1,040 | 1,005 | 1,006 | 7,800 |
| 2025/05/30 | 1,006 | 1,044 | 1,006 | 1,032 | 1,300 |
| 2025/05/29 | 1,015 | 1,045 | 1,012 | 1,012 | 6,800 |
| 2025/05/28 | 1,045 | 1,048 | 1,016 | 1,021 | 6,100 |
| 2025/05/26 | 1,022 | 1,060 | 1,006 | 1,048 | 7,900 |
| 2025/05/23 | 1,020 | 1,064 | 1,016 | 1,052 | 12,500 |
| 2025/05/22 | 1,026 | 1,038 | 1,010 | 1,038 | 8,200 |
| 2025/05/21 | 1,030 | 1,030 | 993 | 1,000 | 2,500 |
| 2025/05/20 | 1,014 | 1,022 | 995 | 1,000 | 5,100 |
| 2025/05/19 | 960 | 1,049 | 960 | 1,019 | 15,900 |
| 2025/05/16 | 984 | 987 | 940 | 970 | 24,200 |
| 2025/05/15 | 1,052 | 1,065 | 1,035 | 1,059 | 5,700 |
| 2025/05/14 | 999 | 1,080 | 982 | 1,077 | 13,500 |
| 2025/05/13 | 934 | 1,015 | 934 | 1,014 | 18,100 |
| 2025/05/12 | 897 | 927 | 886 | 919 | 22,400 |
| 2025/05/09 | 880 | 889 | 871 | 882 | 9,000 |
| 2025/05/08 | 884 | 888 | 864 | 880 | 9,000 |
| 2025/05/07 | 886 | 930 | 861 | 884 | 60,300 |
| 2025/05/02 | 875 | 929 | 854 | 856 | 79,100 |
| 2025/05/01 | 917 | 980 | 840 | 862 | 140,400 |
| 2025/04/30 | 890 | 975 | 881 | 917 | 91,500 |
| 2025/04/28 | 943 | 1,020 | 880 | 880 | 46,200 |
| 2025/04/25 | 1,012 | 1,139 | 935 | 947 | 78,500 |
| 2025/04/24 | 967 | 1,001 | 967 | 997 | 2,500 |
| 2025/04/23 | 963 | 997 | 963 | 967 | 4,200 |
| 2025/04/22 | 941 | 963 | 940 | 958 | 1,300 |
| 2025/04/21 | 955 | 955 | 955 | 955 | 300 |
| 2025/04/18 | 956 | 956 | 950 | 950 | 200 |
| 2025/04/17 | 926 | 941 | 926 | 941 | 600 |
| 2025/04/16 | 960 | 960 | 926 | 926 | 1,500 |
| 2025/04/15 | 964 | 988 | 945 | 960 | 3,000 |
| 2025/04/14 | 944 | 973 | 940 | 960 | 8,600 |
| 2025/04/11 | 942 | 951 | 939 | 939 | 2,300 |
| 2025/04/10 | 930 | 950 | 927 | 927 | 1,600 |
| 2025/04/09 | 930 | 930 | 857 | 879 | 2,000 |
| 2025/04/08 | 950 | 954 | 920 | 921 | 2,000 |