サイフューズ(4892)の株価時系列情報
サイフューズ(4892)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 651 | 659 | 651 | 653 | 26,000 |
| 2025/07/30 | 650 | 660 | 640 | 651 | 68,200 |
| 2025/07/29 | 660 | 660 | 647 | 648 | 44,300 |
| 2025/07/28 | 654 | 668 | 654 | 659 | 39,800 |
| 2025/07/25 | 653 | 667 | 650 | 653 | 41,200 |
| 2025/07/24 | 653 | 659 | 640 | 651 | 115,600 |
| 2025/07/23 | 659 | 675 | 655 | 655 | 75,200 |
| 2025/07/22 | 673 | 682 | 656 | 659 | 89,300 |
| 2025/07/18 | 677 | 691 | 671 | 673 | 66,000 |
| 2025/07/17 | 679 | 689 | 672 | 677 | 80,500 |
| 2025/07/16 | 681 | 685 | 673 | 679 | 55,600 |
| 2025/07/15 | 701 | 708 | 681 | 681 | 109,500 |
| 2025/07/14 | 711 | 729 | 702 | 702 | 93,300 |
| 2025/07/11 | 711 | 725 | 704 | 709 | 100,000 |
| 2025/07/10 | 715 | 718 | 702 | 708 | 66,000 |
| 2025/07/09 | 694 | 712 | 694 | 712 | 100,500 |
| 2025/07/08 | 670 | 698 | 670 | 694 | 109,700 |
| 2025/07/07 | 675 | 685 | 662 | 672 | 243,600 |
| 2025/07/04 | 708 | 726 | 676 | 677 | 746,600 |
| 2025/07/03 | 716 | 720 | 689 | 708 | 247,800 |
| 2025/07/02 | 810 | 810 | 713 | 722 | 924,500 |
| 2025/07/01 | 773 | 826 | 763 | 812 | 1,012,400 |
| 2025/06/30 | 764 | 792 | 763 | 783 | 83,800 |
| 2025/06/27 | 765 | 774 | 758 | 758 | 100,300 |
| 2025/06/26 | 785 | 785 | 755 | 756 | 142,600 |
| 2025/06/25 | 800 | 816 | 756 | 785 | 190,400 |
| 2025/06/24 | 840 | 844 | 762 | 796 | 310,400 |
| 2025/06/23 | 840 | 859 | 840 | 840 | 81,600 |
| 2025/06/20 | 879 | 884 | 858 | 867 | 78,900 |
| 2025/06/19 | 906 | 908 | 887 | 887 | 98,500 |
| 2025/06/18 | 915 | 923 | 885 | 906 | 256,000 |
| 2025/06/17 | 916 | 925 | 904 | 921 | 112,100 |
| 2025/06/16 | 915 | 926 | 912 | 913 | 43,300 |
| 2025/06/13 | 937 | 940 | 914 | 919 | 59,700 |
| 2025/06/12 | 935 | 948 | 935 | 935 | 30,800 |
| 2025/06/11 | 931 | 945 | 929 | 935 | 53,700 |
| 2025/06/10 | 932 | 947 | 930 | 930 | 51,800 |
| 2025/06/09 | 915 | 937 | 910 | 937 | 70,900 |
| 2025/06/06 | 942 | 947 | 913 | 919 | 91,400 |
| 2025/06/05 | 950 | 964 | 945 | 945 | 38,100 |
| 2025/06/04 | 949 | 961 | 947 | 952 | 32,000 |
| 2025/06/03 | 966 | 967 | 942 | 945 | 55,400 |
| 2025/06/02 | 938 | 967 | 938 | 966 | 88,600 |
| 2025/05/30 | 942 | 953 | 939 | 953 | 41,100 |
| 2025/05/29 | 954 | 954 | 940 | 942 | 39,200 |
| 2025/05/28 | 930 | 954 | 928 | 954 | 62,800 |
| 2025/05/27 | 921 | 943 | 921 | 928 | 37,200 |
| 2025/05/26 | 924 | 938 | 923 | 925 | 27,800 |
| 2025/05/23 | 916 | 939 | 916 | 924 | 66,400 |
| 2025/05/22 | 902 | 928 | 902 | 916 | 89,000 |
| 2025/05/21 | 942 | 964 | 911 | 913 | 226,800 |
| 2025/05/20 | 950 | 950 | 929 | 941 | 124,900 |
| 2025/05/19 | 1,021 | 1,025 | 945 | 946 | 456,400 |
| 2025/05/16 | 990 | 1,068 | 979 | 1,063 | 410,800 |
| 2025/05/15 | 987 | 998 | 965 | 979 | 90,300 |
| 2025/05/14 | 1,010 | 1,010 | 987 | 999 | 75,000 |
| 2025/05/13 | 1,000 | 1,031 | 995 | 1,010 | 160,600 |
| 2025/05/12 | 980 | 996 | 965 | 996 | 87,600 |
| 2025/05/09 | 978 | 985 | 971 | 972 | 52,500 |
| 2025/05/08 | 970 | 979 | 962 | 977 | 34,300 |
| 2025/05/07 | 980 | 980 | 959 | 973 | 58,900 |
| 2025/05/02 | 993 | 995 | 963 | 970 | 124,800 |
| 2025/05/01 | 996 | 1,003 | 981 | 998 | 59,700 |
| 2025/04/30 | 980 | 1,016 | 976 | 997 | 117,700 |
| 2025/04/28 | 974 | 992 | 970 | 977 | 60,500 |
| 2025/04/25 | 982 | 999 | 975 | 982 | 55,000 |
| 2025/04/24 | 987 | 1,001 | 984 | 984 | 42,900 |
| 2025/04/23 | 999 | 1,006 | 971 | 990 | 107,700 |
| 2025/04/22 | 981 | 1,009 | 980 | 994 | 93,300 |
| 2025/04/21 | 1,039 | 1,039 | 973 | 995 | 253,800 |
| 2025/04/18 | 988 | 1,040 | 980 | 1,039 | 249,500 |
| 2025/04/17 | 979 | 985 | 959 | 985 | 70,800 |
| 2025/04/16 | 986 | 1,025 | 960 | 983 | 134,800 |
| 2025/04/15 | 992 | 1,016 | 978 | 982 | 90,200 |
| 2025/04/14 | 1,037 | 1,064 | 977 | 992 | 255,100 |
| 2025/04/11 | 974 | 997 | 954 | 995 | 118,600 |
| 2025/04/10 | 1,002 | 1,003 | 967 | 989 | 193,700 |
| 2025/04/09 | 990 | 991 | 891 | 942 | 294,200 |
| 2025/04/08 | 900 | 984 | 897 | 964 | 142,400 |
| 2025/04/07 | 820 | 920 | 818 | 868 | 205,300 |
| 2025/04/04 | 894 | 960 | 892 | 939 | 239,800 |
| 2025/04/03 | 929 | 980 | 889 | 909 | 321,800 |
| 2025/04/02 | 1,010 | 1,010 | 953 | 959 | 188,100 |
| 2025/04/01 | 1,000 | 1,015 | 974 | 1,009 | 158,000 |
| 2025/03/31 | 998 | 1,022 | 980 | 1,013 | 166,000 |
| 2025/03/28 | 972 | 1,041 | 972 | 1,008 | 320,100 |
| 2025/03/27 | 960 | 976 | 955 | 965 | 112,300 |
| 2025/03/26 | 1,039 | 1,056 | 960 | 971 | 449,100 |
| 2025/03/25 | 1,000 | 1,046 | 990 | 1,032 | 765,800 |
| 2025/03/24 | 962 | 986 | 939 | 957 | 335,200 |
| 2025/03/21 | 1,045 | 1,049 | 938 | 966 | 598,300 |
| 2025/03/19 | 1,061 | 1,147 | 1,024 | 1,026 | 796,300 |
| 2025/03/18 | 1,100 | 1,100 | 1,053 | 1,068 | 220,200 |
| 2025/03/17 | 1,132 | 1,155 | 1,096 | 1,101 | 200,200 |
| 2025/03/14 | 1,162 | 1,166 | 1,130 | 1,130 | 160,700 |
| 2025/03/13 | 1,210 | 1,213 | 1,135 | 1,160 | 368,600 |
| 2025/03/12 | 1,147 | 1,221 | 1,120 | 1,189 | 538,300 |
| 2025/03/11 | 1,056 | 1,185 | 1,053 | 1,148 | 453,400 |
| 2025/03/10 | 1,115 | 1,154 | 1,072 | 1,076 | 271,800 |
| 2025/03/07 | 1,158 | 1,198 | 1,122 | 1,122 | 250,700 |
| 2025/03/06 | 1,192 | 1,227 | 1,165 | 1,178 | 284,100 |
| 2025/03/05 | 1,099 | 1,268 | 1,098 | 1,207 | 886,800 |
| 2025/03/04 | 1,229 | 1,229 | 1,113 | 1,155 | 773,600 |
| 2025/03/03 | 1,409 | 1,412 | 1,232 | 1,242 | 1,501,500 |
| 2025/02/28 | 1,169 | 1,320 | 1,131 | 1,320 | 2,097,300 |
| 2025/02/27 | 1,229 | 1,356 | 1,165 | 1,199 | 2,786,900 |
| 2025/02/26 | 1,045 | 1,224 | 1,028 | 1,118 | 2,706,500 |
| 2025/02/25 | 986 | 1,052 | 905 | 1,041 | 1,208,700 |
| 2025/02/21 | 930 | 1,070 | 911 | 1,060 | 3,465,100 |
| 2025/02/20 | 888 | 940 | 875 | 920 | 892,400 |
| 2025/02/19 | 875 | 916 | 865 | 878 | 561,600 |
| 2025/02/18 | 881 | 894 | 861 | 868 | 339,700 |
| 2025/02/17 | 851 | 900 | 812 | 889 | 931,900 |
| 2025/02/14 | 788 | 932 | 694 | 910 | 2,867,100 |
| 2025/02/13 | 929 | 978 | 780 | 817 | 5,736,500 |
| 2025/02/12 | 654 | 654 | 654 | 654 | 23,000 |
| 2025/02/10 | 554 | 554 | 554 | 554 | 61,300 |
| 2025/02/07 | 468 | 475 | 465 | 474 | 54,500 |
| 2025/02/06 | 474 | 477 | 469 | 471 | 34,500 |
| 2025/02/05 | 458 | 478 | 453 | 474 | 24,000 |
| 2025/02/04 | 459 | 464 | 446 | 453 | 37,000 |
| 2025/02/03 | 466 | 467 | 451 | 451 | 67,100 |
| 2025/01/31 | 479 | 479 | 470 | 473 | 24,500 |
| 2025/01/30 | 484 | 484 | 471 | 480 | 28,200 |
| 2025/01/29 | 479 | 489 | 477 | 484 | 54,900 |
| 2025/01/28 | 473 | 478 | 470 | 476 | 56,300 |
| 2025/01/27 | 461 | 470 | 453 | 465 | 95,300 |
| 2025/01/24 | 457 | 496 | 451 | 485 | 146,700 |
| 2025/01/23 | 455 | 460 | 448 | 458 | 24,000 |
| 2025/01/22 | 454 | 460 | 451 | 455 | 32,100 |
| 2025/01/21 | 451 | 454 | 448 | 448 | 9,600 |
| 2025/01/20 | 440 | 454 | 440 | 454 | 24,400 |
| 2025/01/17 | 442 | 445 | 438 | 441 | 21,600 |
| 2025/01/16 | 444 | 447 | 441 | 441 | 19,300 |
| 2025/01/15 | 452 | 456 | 443 | 444 | 13,100 |
| 2025/01/14 | 446 | 452 | 440 | 449 | 41,700 |
| 2025/01/10 | 446 | 453 | 445 | 447 | 18,200 |
| 2025/01/09 | 446 | 460 | 444 | 451 | 50,700 |
| 2025/01/08 | 445 | 453 | 445 | 445 | 38,500 |
| 2025/01/07 | 449 | 454 | 443 | 444 | 36,800 |
| 2025/01/06 | 460 | 462 | 448 | 448 | 43,900 |
| 2024/12/30 | 451 | 463 | 451 | 452 | 27,600 |
| 2024/12/27 | 459 | 465 | 450 | 455 | 55,600 |
| 2024/12/26 | 434 | 464 | 434 | 450 | 95,700 |
| 2024/12/25 | 442 | 442 | 433 | 441 | 50,000 |
| 2024/12/24 | 438 | 443 | 434 | 439 | 38,500 |
| 2024/12/23 | 453 | 454 | 434 | 438 | 128,200 |
| 2024/12/20 | 465 | 475 | 452 | 452 | 96,800 |
| 2024/12/19 | 450 | 505 | 445 | 463 | 793,400 |
| 2024/12/18 | 452 | 455 | 450 | 450 | 25,100 |
| 2024/12/17 | 455 | 465 | 453 | 457 | 41,000 |
| 2024/12/16 | 468 | 468 | 455 | 455 | 34,400 |
| 2024/12/13 | 468 | 471 | 462 | 469 | 42,300 |
| 2024/12/12 | 484 | 491 | 474 | 474 | 64,200 |
| 2024/12/11 | 493 | 495 | 481 | 482 | 51,200 |
| 2024/12/10 | 501 | 508 | 491 | 493 | 53,600 |
| 2024/12/09 | 532 | 537 | 497 | 501 | 171,100 |
| 2024/12/06 | 537 | 540 | 513 | 528 | 131,400 |
| 2024/12/05 | 535 | 576 | 520 | 538 | 396,800 |
| 2024/12/04 | 545 | 556 | 529 | 533 | 121,400 |
| 2024/12/03 | 528 | 604 | 516 | 545 | 956,100 |
| 2024/12/02 | 534 | 534 | 503 | 509 | 194,700 |
| 2024/11/29 | 481 | 504 | 479 | 496 | 76,600 |
| 2024/11/28 | 480 | 493 | 471 | 481 | 47,600 |
| 2024/11/27 | 480 | 488 | 472 | 474 | 10,500 |
| 2024/11/26 | 472 | 488 | 470 | 485 | 24,100 |
| 2024/11/25 | 476 | 480 | 465 | 479 | 18,300 |
| 2024/11/22 | 486 | 486 | 463 | 463 | 51,600 |
| 2024/11/21 | 458 | 523 | 458 | 484 | 206,300 |
| 2024/11/20 | 462 | 474 | 430 | 452 | 100,300 |
| 2024/11/19 | 470 | 474 | 460 | 465 | 37,400 |
| 2024/11/18 | 483 | 485 | 473 | 473 | 20,100 |
| 2024/11/15 | 522 | 529 | 463 | 482 | 130,000 |
| 2024/11/14 | 550 | 550 | 540 | 540 | 19,100 |
| 2024/11/13 | 545 | 552 | 542 | 547 | 5,600 |
| 2024/11/12 | 548 | 550 | 542 | 546 | 15,300 |
| 2024/11/11 | 551 | 556 | 546 | 549 | 9,700 |
| 2024/11/08 | 569 | 569 | 546 | 551 | 32,900 |
| 2024/11/07 | 569 | 573 | 557 | 562 | 9,900 |
| 2024/11/06 | 570 | 573 | 562 | 569 | 12,800 |
| 2024/11/05 | 563 | 564 | 557 | 564 | 2,900 |
| 2024/11/01 | 563 | 575 | 562 | 563 | 9,300 |
| 2024/10/31 | 563 | 575 | 560 | 570 | 23,800 |
| 2024/10/30 | 565 | 567 | 562 | 563 | 12,400 |
| 2024/10/29 | 560 | 567 | 555 | 566 | 46,600 |
| 2024/10/28 | 542 | 564 | 542 | 557 | 23,400 |
| 2024/10/25 | 553 | 553 | 545 | 547 | 19,400 |
| 2024/10/24 | 548 | 555 | 547 | 549 | 20,500 |
| 2024/10/23 | 558 | 564 | 550 | 554 | 12,200 |
| 2024/10/22 | 565 | 566 | 553 | 558 | 11,400 |
| 2024/10/21 | 555 | 569 | 555 | 558 | 12,200 |
| 2024/10/18 | 557 | 561 | 550 | 556 | 15,400 |
| 2024/10/17 | 558 | 564 | 555 | 557 | 6,600 |
| 2024/10/16 | 564 | 565 | 558 | 558 | 11,200 |
| 2024/10/15 | 560 | 572 | 550 | 566 | 31,100 |
| 2024/10/11 | 571 | 571 | 557 | 560 | 31,000 |
| 2024/10/10 | 585 | 585 | 572 | 572 | 14,100 |
| 2024/10/09 | 586 | 588 | 577 | 579 | 12,200 |
| 2024/10/08 | 586 | 595 | 576 | 585 | 25,800 |
| 2024/10/07 | 595 | 604 | 585 | 587 | 31,900 |