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 |
|---|---|---|---|---|---|
| 2024/07/22 | 799 | 818 | 791 | 817 | 3,700 |
| 2024/07/19 | 800 | 802 | 775 | 800 | 2,300 |
| 2024/07/18 | 796 | 811 | 796 | 811 | 2,700 |
| 2024/07/17 | 821 | 821 | 793 | 796 | 19,000 |
| 2024/07/16 | 810 | 820 | 808 | 815 | 10,700 |
| 2024/07/12 | 798 | 807 | 798 | 807 | 1,600 |
| 2024/07/11 | 792 | 800 | 792 | 800 | 2,400 |
| 2024/07/10 | 802 | 802 | 782 | 799 | 24,300 |
| 2024/07/09 | 770 | 805 | 768 | 797 | 13,200 |
| 2024/07/08 | 767 | 773 | 767 | 767 | 1,600 |
| 2024/07/05 | 777 | 780 | 762 | 767 | 2,300 |
| 2024/07/04 | 783 | 783 | 763 | 772 | 1,100 |
| 2024/07/03 | 767 | 781 | 753 | 773 | 1,800 |
| 2024/07/02 | 742 | 783 | 741 | 764 | 7,000 |
| 2024/07/01 | 765 | 765 | 746 | 746 | 3,300 |
| 2024/06/28 | 795 | 799 | 763 | 767 | 3,700 |
| 2024/06/27 | 786 | 795 | 751 | 780 | 4,400 |
| 2024/06/26 | 798 | 815 | 797 | 801 | 18,000 |
| 2024/06/25 | 787 | 796 | 777 | 791 | 9,700 |
| 2024/06/24 | 761 | 778 | 760 | 767 | 9,300 |
| 2024/06/21 | 763 | 786 | 758 | 758 | 37,400 |
| 2024/06/20 | 744 | 756 | 741 | 756 | 5,100 |
| 2024/06/19 | 740 | 780 | 735 | 747 | 29,200 |
| 2024/06/18 | 736 | 754 | 725 | 738 | 9,400 |
| 2024/06/17 | 727 | 757 | 703 | 714 | 28,000 |
| 2024/06/14 | 757 | 767 | 702 | 718 | 37,600 |
| 2024/06/13 | 780 | 817 | 707 | 748 | 277,800 |
| 2024/06/12 | 660 | 750 | 660 | 750 | 128,800 |
| 2024/06/11 | 659 | 732 | 642 | 650 | 79,900 |
| 2024/06/10 | 635 | 650 | 635 | 650 | 4,300 |
| 2024/06/07 | 619 | 635 | 611 | 635 | 3,500 |
| 2024/06/06 | 611 | 620 | 611 | 619 | 3,000 |
| 2024/06/05 | 626 | 629 | 605 | 605 | 6,600 |
| 2024/06/04 | 625 | 628 | 623 | 626 | 1,100 |
| 2024/06/03 | 645 | 647 | 625 | 625 | 2,100 |
| 2024/05/31 | 627 | 645 | 627 | 645 | 1,400 |
| 2024/05/30 | 628 | 640 | 628 | 638 | 3,400 |
| 2024/05/29 | 648 | 648 | 622 | 627 | 2,700 |
| 2024/05/28 | 632 | 648 | 629 | 648 | 1,800 |
| 2024/05/27 | 636 | 641 | 616 | 641 | 20,200 |
| 2024/05/24 | 639 | 643 | 621 | 630 | 10,500 |
| 2024/05/23 | 659 | 679 | 641 | 641 | 20,900 |
| 2024/05/22 | 685 | 685 | 654 | 654 | 11,900 |
| 2024/05/21 | 682 | 684 | 672 | 682 | 2,300 |
| 2024/05/20 | 672 | 685 | 672 | 682 | 2,000 |
| 2024/05/17 | 691 | 691 | 672 | 672 | 6,800 |
| 2024/05/16 | 712 | 723 | 690 | 690 | 7,900 |
| 2024/05/15 | 726 | 728 | 710 | 718 | 5,700 |
| 2024/05/14 | 715 | 745 | 715 | 745 | 7,300 |
| 2024/05/13 | 721 | 721 | 715 | 715 | 4,000 |
| 2024/05/10 | 726 | 726 | 716 | 721 | 6,500 |
| 2024/05/09 | 757 | 757 | 726 | 731 | 10,600 |
| 2024/05/08 | 749 | 760 | 746 | 760 | 1,200 |
| 2024/05/07 | 756 | 760 | 750 | 750 | 1,300 |
| 2024/05/02 | 740 | 756 | 740 | 756 | 4,000 |
| 2024/05/01 | 745 | 747 | 738 | 738 | 1,100 |
| 2024/04/30 | 736 | 744 | 736 | 737 | 1,400 |
| 2024/04/26 | 746 | 746 | 740 | 740 | 900 |
| 2024/04/25 | 745 | 755 | 737 | 737 | 3,300 |
| 2024/04/24 | 743 | 764 | 743 | 760 | 2,700 |
| 2024/04/23 | 755 | 769 | 752 | 752 | 900 |
| 2024/04/22 | 733 | 765 | 733 | 755 | 8,300 |
| 2024/04/19 | 737 | 748 | 725 | 732 | 2,600 |
| 2024/04/18 | 742 | 748 | 738 | 748 | 1,700 |
| 2024/04/17 | 742 | 757 | 730 | 741 | 3,600 |
| 2024/04/16 | 754 | 755 | 742 | 742 | 1,300 |
| 2024/04/15 | 745 | 752 | 740 | 752 | 700 |
| 2024/04/12 | 752 | 752 | 741 | 747 | 1,200 |
| 2024/04/11 | 751 | 751 | 737 | 741 | 2,200 |
| 2024/04/10 | 747 | 756 | 741 | 741 | 2,000 |
| 2024/04/09 | 777 | 777 | 745 | 747 | 5,200 |
| 2024/04/08 | 753 | 770 | 753 | 770 | 1,800 |
| 2024/04/05 | 766 | 772 | 756 | 757 | 7,400 |
| 2024/04/04 | 776 | 791 | 776 | 791 | 500 |
| 2024/04/03 | 773 | 791 | 770 | 791 | 2,000 |
| 2024/04/02 | 777 | 788 | 773 | 773 | 1,100 |
| 2024/04/01 | 785 | 793 | 776 | 776 | 5,900 |
| 2024/03/29 | 807 | 810 | 771 | 790 | 11,200 |
| 2024/03/28 | 794 | 805 | 778 | 805 | 6,600 |
| 2024/03/27 | 807 | 810 | 785 | 791 | 8,900 |
| 2024/03/26 | 805 | 816 | 795 | 810 | 6,800 |
| 2024/03/25 | 790 | 811 | 785 | 800 | 16,100 |
| 2024/03/22 | 784 | 798 | 780 | 795 | 7,200 |
| 2024/03/21 | 805 | 805 | 787 | 789 | 3,000 |
| 2024/03/19 | 791 | 804 | 781 | 804 | 3,200 |
| 2024/03/18 | 786 | 794 | 773 | 791 | 2,900 |
| 2024/03/15 | 771 | 791 | 770 | 790 | 4,000 |
| 2024/03/14 | 771 | 797 | 771 | 778 | 800 |
| 2024/03/13 | 774 | 799 | 774 | 780 | 3,700 |
| 2024/03/12 | 765 | 799 | 765 | 789 | 4,800 |
| 2024/03/11 | 780 | 780 | 779 | 779 | 700 |
| 2024/03/08 | 798 | 800 | 785 | 785 | 700 |
| 2024/03/07 | 788 | 792 | 773 | 780 | 3,700 |
| 2024/03/06 | 778 | 799 | 778 | 784 | 3,100 |
| 2024/03/05 | 790 | 791 | 781 | 781 | 3,700 |
| 2024/03/04 | 812 | 815 | 796 | 796 | 4,600 |
| 2024/03/01 | 796 | 815 | 788 | 815 | 8,800 |
| 2024/02/29 | 797 | 811 | 797 | 811 | 2,700 |
| 2024/02/28 | 792 | 812 | 792 | 812 | 2,700 |
| 2024/02/27 | 801 | 815 | 800 | 800 | 1,100 |
| 2024/02/26 | 797 | 813 | 797 | 801 | 2,500 |
| 2024/02/22 | 816 | 820 | 800 | 801 | 14,100 |
| 2024/02/21 | 806 | 806 | 803 | 803 | 200 |
| 2024/02/20 | 799 | 821 | 799 | 821 | 6,700 |
| 2024/02/19 | 800 | 814 | 796 | 799 | 3,300 |
| 2024/02/16 | 790 | 816 | 790 | 800 | 6,500 |
| 2024/02/15 | 818 | 858 | 801 | 801 | 64,400 |
| 2024/02/14 | 798 | 827 | 789 | 827 | 24,700 |
| 2024/02/13 | 784 | 803 | 781 | 789 | 2,300 |
| 2024/02/09 | 780 | 806 | 780 | 784 | 1,500 |
| 2024/02/08 | 786 | 801 | 782 | 784 | 3,500 |
| 2024/02/07 | 785 | 796 | 783 | 786 | 3,500 |
| 2024/02/06 | 787 | 816 | 785 | 785 | 6,600 |
| 2024/02/05 | 795 | 800 | 780 | 793 | 3,400 |
| 2024/02/02 | 801 | 801 | 780 | 798 | 2,200 |
| 2024/02/01 | 791 | 804 | 790 | 801 | 3,900 |
| 2024/01/31 | 799 | 806 | 791 | 806 | 700 |
| 2024/01/30 | 792 | 798 | 791 | 798 | 4,200 |
| 2024/01/29 | 797 | 797 | 790 | 796 | 400 |
| 2024/01/26 | 803 | 803 | 796 | 798 | 1,800 |
| 2024/01/25 | 805 | 805 | 789 | 803 | 400 |
| 2024/01/24 | 814 | 814 | 809 | 809 | 1,100 |
| 2024/01/23 | 810 | 811 | 799 | 811 | 4,500 |
| 2024/01/22 | 790 | 800 | 788 | 800 | 900 |
| 2024/01/19 | 785 | 795 | 772 | 776 | 2,000 |
| 2024/01/18 | 772 | 787 | 772 | 787 | 1,900 |
| 2024/01/17 | 766 | 787 | 766 | 772 | 3,100 |
| 2024/01/16 | 778 | 792 | 765 | 775 | 8,900 |
| 2024/01/15 | 783 | 791 | 783 | 790 | 3,800 |
| 2024/01/12 | 801 | 813 | 796 | 797 | 1,200 |
| 2024/01/11 | 812 | 812 | 798 | 798 | 3,200 |
| 2024/01/10 | 825 | 825 | 797 | 799 | 6,900 |
| 2024/01/09 | 807 | 818 | 800 | 818 | 5,000 |
| 2024/01/05 | 812 | 813 | 792 | 792 | 3,500 |
| 2024/01/04 | 785 | 812 | 785 | 812 | 3,500 |
| 2023/12/29 | 788 | 795 | 779 | 785 | 2,400 |
| 2023/12/28 | 762 | 788 | 762 | 788 | 3,600 |
| 2023/12/27 | 778 | 790 | 754 | 762 | 25,400 |
| 2023/12/26 | 786 | 800 | 776 | 776 | 13,600 |
| 2023/12/25 | 790 | 810 | 770 | 805 | 19,200 |
| 2023/12/22 | 791 | 804 | 786 | 789 | 6,600 |
| 2023/12/21 | 800 | 813 | 785 | 791 | 6,200 |
| 2023/12/20 | 820 | 820 | 784 | 804 | 14,000 |
| 2023/12/19 | 810 | 810 | 780 | 807 | 7,800 |
| 2023/12/18 | 810 | 825 | 810 | 810 | 1,900 |
| 2023/12/15 | 848 | 852 | 819 | 820 | 7,400 |
| 2023/12/14 | 830 | 856 | 830 | 833 | 5,700 |
| 2023/12/13 | 869 | 899 | 841 | 841 | 6,500 |
| 2023/12/12 | 926 | 926 | 882 | 883 | 3,300 |
| 2023/12/11 | 907 | 926 | 899 | 926 | 14,300 |
| 2023/12/08 | 841 | 880 | 841 | 877 | 10,500 |
| 2023/12/07 | 859 | 869 | 836 | 869 | 11,700 |
| 2023/12/06 | 866 | 869 | 858 | 858 | 7,000 |
| 2023/12/05 | 857 | 857 | 855 | 857 | 1,200 |
| 2023/12/04 | 866 | 874 | 855 | 857 | 3,600 |
| 2023/12/01 | 832 | 890 | 830 | 866 | 17,600 |
| 2023/11/30 | 810 | 820 | 810 | 820 | 2,500 |
| 2023/11/29 | 794 | 809 | 782 | 801 | 4,400 |
| 2023/11/28 | 801 | 809 | 801 | 809 | 1,300 |
| 2023/11/27 | 806 | 819 | 798 | 803 | 1,900 |
| 2023/11/24 | 762 | 802 | 762 | 798 | 10,600 |
| 2023/11/21 | 755 | 779 | 754 | 773 | 10,000 |
| 2023/11/20 | 755 | 776 | 755 | 755 | 3,400 |
| 2023/11/17 | 754 | 759 | 754 | 759 | 500 |
| 2023/11/16 | 754 | 765 | 752 | 753 | 4,000 |
| 2023/11/15 | 755 | 755 | 739 | 746 | 9,000 |
| 2023/11/14 | 758 | 759 | 750 | 752 | 4,700 |
| 2023/11/13 | 777 | 777 | 737 | 758 | 2,300 |
| 2023/11/08 | 784 | 784 | 754 | 773 | 1,100 |
| 2023/11/07 | 766 | 780 | 765 | 780 | 500 |
| 2023/11/06 | 747 | 782 | 746 | 766 | 14,500 |
| 2023/11/02 | 742 | 744 | 734 | 742 | 2,100 |
| 2023/11/01 | 732 | 745 | 732 | 732 | 900 |
| 2023/10/31 | 725 | 731 | 724 | 731 | 600 |
| 2023/10/30 | 743 | 752 | 722 | 725 | 3,900 |
| 2023/10/27 | 744 | 759 | 744 | 745 | 600 |
| 2023/10/26 | 749 | 758 | 744 | 744 | 800 |
| 2023/10/25 | 741 | 769 | 741 | 749 | 4,200 |
| 2023/10/24 | 756 | 756 | 724 | 756 | 6,100 |
| 2023/10/23 | 770 | 784 | 739 | 741 | 5,000 |
| 2023/10/20 | 764 | 770 | 763 | 763 | 900 |
| 2023/10/19 | 785 | 790 | 755 | 769 | 5,000 |
| 2023/10/18 | 796 | 796 | 786 | 786 | 1,300 |
| 2023/10/17 | 795 | 808 | 793 | 799 | 3,100 |
| 2023/10/16 | 852 | 852 | 793 | 795 | 4,700 |
| 2023/10/13 | 814 | 862 | 805 | 837 | 6,700 |
| 2023/10/12 | 768 | 909 | 762 | 836 | 57,700 |
| 2023/10/11 | 755 | 762 | 750 | 760 | 3,200 |
| 2023/10/10 | 753 | 767 | 753 | 764 | 2,000 |
| 2023/10/06 | 728 | 753 | 710 | 753 | 14,900 |
| 2023/10/05 | 735 | 740 | 733 | 735 | 4,000 |
| 2023/10/04 | 752 | 752 | 735 | 735 | 37,000 |
| 2023/10/03 | 755 | 756 | 752 | 754 | 31,700 |
| 2023/10/02 | 758 | 766 | 756 | 760 | 5,600 |
| 2023/09/29 | 772 | 773 | 767 | 773 | 2,400 |
| 2023/09/28 | 772 | 772 | 760 | 770 | 1,800 |
| 2023/09/27 | 771 | 772 | 754 | 763 | 4,000 |
| 2023/09/26 | 775 | 775 | 772 | 772 | 3,700 |
| 2023/09/25 | 793 | 793 | 775 | 775 | 11,800 |
| 2023/09/22 | 780 | 783 | 775 | 780 | 1,300 |