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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 585 | 593 | 578 | 591 | 20,900 |
| 2024/10/03 | 587 | 592 | 578 | 586 | 14,500 |
| 2024/10/02 | 581 | 593 | 576 | 580 | 38,700 |
| 2024/10/01 | 582 | 603 | 576 | 587 | 41,900 |
| 2024/09/30 | 597 | 609 | 578 | 581 | 73,900 |
| 2024/09/27 | 603 | 670 | 598 | 617 | 562,800 |
| 2024/09/26 | 596 | 605 | 593 | 603 | 14,200 |
| 2024/09/25 | 590 | 601 | 590 | 594 | 7,300 |
| 2024/09/24 | 612 | 612 | 590 | 590 | 27,700 |
| 2024/09/20 | 592 | 602 | 586 | 602 | 19,800 |
| 2024/09/19 | 585 | 594 | 585 | 588 | 12,700 |
| 2024/09/18 | 575 | 594 | 575 | 582 | 26,700 |
| 2024/09/17 | 603 | 603 | 568 | 572 | 34,700 |
| 2024/09/13 | 580 | 601 | 580 | 590 | 27,400 |
| 2024/09/12 | 604 | 604 | 576 | 579 | 57,300 |
| 2024/09/11 | 590 | 595 | 575 | 587 | 23,500 |
| 2024/09/10 | 603 | 603 | 585 | 590 | 38,500 |
| 2024/09/09 | 578 | 614 | 578 | 600 | 53,100 |
| 2024/09/06 | 608 | 612 | 600 | 601 | 28,900 |
| 2024/09/05 | 603 | 627 | 603 | 605 | 28,500 |
| 2024/09/04 | 643 | 646 | 602 | 602 | 161,500 |
| 2024/09/03 | 667 | 675 | 650 | 660 | 111,400 |
| 2024/09/02 | 659 | 669 | 640 | 640 | 52,500 |
| 2024/08/30 | 637 | 658 | 637 | 658 | 30,700 |
| 2024/08/29 | 645 | 645 | 635 | 636 | 15,200 |
| 2024/08/28 | 644 | 647 | 629 | 641 | 36,800 |
| 2024/08/27 | 640 | 643 | 632 | 639 | 11,700 |
| 2024/08/26 | 636 | 649 | 628 | 636 | 49,100 |
| 2024/08/23 | 661 | 667 | 645 | 645 | 21,200 |
| 2024/08/22 | 666 | 672 | 655 | 661 | 24,800 |
| 2024/08/21 | 670 | 677 | 652 | 659 | 71,300 |
| 2024/08/20 | 657 | 675 | 650 | 664 | 70,800 |
| 2024/08/19 | 642 | 667 | 634 | 643 | 86,400 |
| 2024/08/16 | 639 | 655 | 639 | 649 | 45,300 |
| 2024/08/15 | 620 | 640 | 619 | 635 | 36,600 |
| 2024/08/14 | 624 | 636 | 618 | 630 | 44,600 |
| 2024/08/13 | 624 | 629 | 603 | 628 | 34,800 |
| 2024/08/09 | 605 | 607 | 592 | 604 | 30,200 |
| 2024/08/08 | 566 | 622 | 559 | 595 | 161,900 |
| 2024/08/07 | 550 | 597 | 546 | 574 | 107,300 |
| 2024/08/06 | 537 | 584 | 523 | 560 | 178,800 |
| 2024/08/05 | 552 | 560 | 512 | 512 | 201,200 |
| 2024/08/02 | 645 | 653 | 603 | 612 | 262,200 |
| 2024/08/01 | 701 | 701 | 676 | 679 | 80,200 |
| 2024/07/31 | 700 | 707 | 691 | 707 | 39,900 |
| 2024/07/30 | 725 | 725 | 698 | 702 | 65,700 |
| 2024/07/29 | 728 | 728 | 715 | 720 | 17,800 |
| 2024/07/26 | 715 | 733 | 711 | 720 | 52,600 |
| 2024/07/25 | 738 | 740 | 709 | 714 | 154,600 |
| 2024/07/24 | 745 | 764 | 741 | 753 | 88,700 |
| 2024/07/23 | 738 | 755 | 737 | 744 | 55,000 |
| 2024/07/22 | 743 | 765 | 729 | 734 | 110,100 |
| 2024/07/19 | 783 | 794 | 750 | 755 | 150,200 |
| 2024/07/18 | 780 | 813 | 779 | 786 | 93,400 |
| 2024/07/17 | 800 | 832 | 786 | 792 | 203,600 |
| 2024/07/16 | 790 | 811 | 770 | 808 | 161,800 |
| 2024/07/12 | 828 | 847 | 790 | 792 | 490,400 |
| 2024/07/11 | 780 | 834 | 749 | 796 | 835,800 |
| 2024/07/10 | 723 | 883 | 711 | 789 | 4,134,400 |
| 2024/07/09 | 730 | 733 | 723 | 733 | 33,300 |
| 2024/07/08 | 736 | 737 | 724 | 724 | 34,200 |
| 2024/07/05 | 731 | 736 | 724 | 734 | 12,700 |
| 2024/07/04 | 725 | 742 | 725 | 731 | 24,300 |
| 2024/07/03 | 730 | 739 | 729 | 729 | 9,300 |
| 2024/07/02 | 743 | 743 | 725 | 730 | 24,200 |
| 2024/07/01 | 739 | 746 | 737 | 745 | 17,600 |
| 2024/06/28 | 750 | 755 | 738 | 739 | 39,600 |
| 2024/06/27 | 725 | 758 | 723 | 749 | 65,700 |
| 2024/06/26 | 725 | 736 | 725 | 729 | 30,700 |
| 2024/06/25 | 724 | 735 | 723 | 723 | 35,500 |
| 2024/06/24 | 715 | 725 | 713 | 724 | 42,600 |
| 2024/06/21 | 711 | 718 | 711 | 715 | 25,900 |
| 2024/06/20 | 705 | 718 | 705 | 715 | 51,700 |
| 2024/06/19 | 719 | 722 | 705 | 709 | 45,600 |
| 2024/06/18 | 721 | 726 | 719 | 719 | 11,300 |
| 2024/06/17 | 730 | 738 | 717 | 722 | 30,700 |
| 2024/06/14 | 721 | 738 | 720 | 734 | 26,500 |
| 2024/06/13 | 739 | 745 | 722 | 722 | 25,000 |
| 2024/06/12 | 730 | 740 | 723 | 739 | 33,000 |
| 2024/06/11 | 731 | 746 | 726 | 739 | 31,600 |
| 2024/06/10 | 720 | 736 | 720 | 735 | 23,900 |
| 2024/06/07 | 721 | 728 | 718 | 720 | 18,000 |
| 2024/06/06 | 733 | 738 | 724 | 724 | 21,700 |
| 2024/06/05 | 736 | 752 | 736 | 736 | 10,700 |
| 2024/06/04 | 737 | 752 | 737 | 746 | 24,300 |
| 2024/06/03 | 747 | 751 | 734 | 746 | 22,000 |
| 2024/05/31 | 727 | 744 | 718 | 744 | 16,100 |
| 2024/05/30 | 726 | 729 | 708 | 727 | 36,700 |
| 2024/05/29 | 759 | 762 | 728 | 728 | 54,700 |
| 2024/05/28 | 757 | 762 | 750 | 758 | 51,400 |
| 2024/05/27 | 753 | 768 | 735 | 757 | 84,000 |
| 2024/05/24 | 735 | 749 | 735 | 738 | 35,400 |
| 2024/05/23 | 735 | 752 | 734 | 744 | 33,400 |
| 2024/05/22 | 747 | 754 | 729 | 734 | 38,400 |
| 2024/05/21 | 748 | 748 | 732 | 746 | 23,200 |
| 2024/05/20 | 737 | 749 | 726 | 744 | 64,100 |
| 2024/05/17 | 700 | 735 | 700 | 732 | 61,900 |
| 2024/05/16 | 712 | 712 | 693 | 706 | 41,900 |
| 2024/05/15 | 725 | 735 | 697 | 709 | 73,200 |
| 2024/05/14 | 712 | 730 | 712 | 719 | 16,100 |
| 2024/05/13 | 724 | 730 | 711 | 712 | 30,700 |
| 2024/05/10 | 728 | 730 | 720 | 727 | 24,100 |
| 2024/05/09 | 727 | 735 | 702 | 729 | 56,100 |
| 2024/05/08 | 706 | 726 | 706 | 717 | 22,600 |
| 2024/05/07 | 714 | 718 | 707 | 707 | 21,400 |
| 2024/05/02 | 697 | 714 | 697 | 706 | 12,500 |
| 2024/05/01 | 705 | 707 | 696 | 700 | 15,500 |
| 2024/04/30 | 707 | 714 | 695 | 706 | 21,900 |
| 2024/04/26 | 695 | 732 | 691 | 705 | 127,900 |
| 2024/04/25 | 704 | 707 | 697 | 697 | 9,400 |
| 2024/04/24 | 703 | 712 | 701 | 701 | 15,500 |
| 2024/04/23 | 707 | 710 | 700 | 702 | 10,600 |
| 2024/04/22 | 690 | 704 | 690 | 703 | 17,600 |
| 2024/04/19 | 695 | 695 | 673 | 684 | 38,300 |
| 2024/04/18 | 691 | 706 | 690 | 698 | 20,000 |
| 2024/04/17 | 694 | 698 | 682 | 690 | 36,600 |
| 2024/04/16 | 702 | 703 | 695 | 696 | 25,500 |
| 2024/04/15 | 705 | 709 | 697 | 703 | 25,600 |
| 2024/04/12 | 705 | 718 | 704 | 707 | 17,800 |
| 2024/04/11 | 710 | 711 | 701 | 704 | 38,100 |
| 2024/04/10 | 715 | 733 | 713 | 714 | 45,400 |
| 2024/04/09 | 727 | 732 | 717 | 717 | 19,400 |
| 2024/04/08 | 742 | 742 | 713 | 727 | 85,200 |
| 2024/04/05 | 705 | 754 | 705 | 727 | 241,600 |
| 2024/04/04 | 701 | 701 | 688 | 693 | 37,300 |
| 2024/04/03 | 694 | 709 | 688 | 703 | 37,600 |
| 2024/04/02 | 716 | 716 | 698 | 699 | 76,600 |
| 2024/04/01 | 730 | 730 | 716 | 717 | 40,200 |
| 2024/03/29 | 724 | 740 | 724 | 729 | 19,900 |
| 2024/03/28 | 734 | 748 | 725 | 725 | 36,400 |
| 2024/03/27 | 727 | 739 | 725 | 734 | 37,000 |
| 2024/03/26 | 739 | 740 | 723 | 728 | 26,700 |
| 2024/03/25 | 752 | 752 | 734 | 734 | 33,900 |
| 2024/03/22 | 752 | 758 | 736 | 751 | 54,800 |
| 2024/03/21 | 755 | 766 | 746 | 751 | 56,400 |
| 2024/03/19 | 738 | 760 | 730 | 755 | 61,600 |
| 2024/03/18 | 716 | 748 | 716 | 741 | 64,500 |
| 2024/03/15 | 717 | 722 | 709 | 709 | 40,000 |
| 2024/03/14 | 720 | 730 | 713 | 726 | 50,500 |
| 2024/03/13 | 740 | 745 | 721 | 722 | 61,300 |
| 2024/03/12 | 739 | 752 | 728 | 741 | 85,800 |
| 2024/03/11 | 746 | 767 | 730 | 739 | 125,900 |
| 2024/03/08 | 755 | 786 | 752 | 768 | 140,100 |
| 2024/03/07 | 788 | 795 | 756 | 761 | 375,400 |
| 2024/03/06 | 789 | 820 | 775 | 801 | 276,600 |
| 2024/03/05 | 780 | 844 | 766 | 802 | 1,006,700 |
| 2024/03/04 | 868 | 869 | 781 | 790 | 1,501,600 |
| 2024/03/01 | 701 | 853 | 686 | 853 | 3,535,400 |
| 2024/02/29 | 712 | 720 | 697 | 703 | 44,000 |
| 2024/02/28 | 709 | 745 | 709 | 713 | 84,500 |
| 2024/02/27 | 691 | 709 | 681 | 705 | 84,400 |
| 2024/02/26 | 690 | 704 | 681 | 691 | 47,400 |
| 2024/02/22 | 702 | 702 | 689 | 694 | 49,200 |
| 2024/02/21 | 714 | 714 | 699 | 704 | 33,600 |
| 2024/02/20 | 718 | 728 | 713 | 720 | 34,900 |
| 2024/02/19 | 707 | 731 | 699 | 718 | 73,700 |
| 2024/02/16 | 650 | 705 | 647 | 687 | 116,200 |
| 2024/02/15 | 680 | 693 | 650 | 658 | 280,600 |
| 2024/02/14 | 720 | 728 | 712 | 722 | 43,600 |
| 2024/02/13 | 711 | 730 | 711 | 724 | 94,300 |
| 2024/02/09 | 715 | 720 | 702 | 709 | 63,600 |
| 2024/02/08 | 718 | 726 | 708 | 719 | 43,800 |
| 2024/02/07 | 745 | 745 | 717 | 720 | 44,700 |
| 2024/02/06 | 726 | 743 | 718 | 735 | 39,900 |
| 2024/02/05 | 721 | 729 | 715 | 721 | 51,600 |
| 2024/02/02 | 713 | 728 | 710 | 720 | 61,800 |
| 2024/02/01 | 728 | 729 | 713 | 717 | 62,600 |
| 2024/01/31 | 741 | 750 | 728 | 730 | 65,000 |
| 2024/01/30 | 742 | 750 | 734 | 745 | 49,000 |
| 2024/01/29 | 768 | 768 | 740 | 742 | 123,500 |
| 2024/01/26 | 761 | 788 | 751 | 771 | 225,200 |
| 2024/01/25 | 754 | 775 | 731 | 756 | 238,300 |
| 2024/01/24 | 719 | 727 | 711 | 725 | 41,500 |
| 2024/01/23 | 726 | 739 | 716 | 722 | 62,300 |
| 2024/01/22 | 714 | 733 | 714 | 718 | 36,400 |
| 2024/01/19 | 723 | 726 | 704 | 716 | 37,000 |
| 2024/01/18 | 705 | 725 | 700 | 722 | 50,400 |
| 2024/01/17 | 729 | 729 | 708 | 709 | 50,400 |
| 2024/01/16 | 729 | 743 | 720 | 722 | 35,300 |
| 2024/01/15 | 741 | 741 | 727 | 729 | 53,700 |
| 2024/01/12 | 732 | 743 | 725 | 742 | 57,300 |
| 2024/01/11 | 746 | 746 | 734 | 736 | 63,400 |
| 2024/01/10 | 751 | 754 | 744 | 750 | 32,100 |
| 2024/01/09 | 739 | 756 | 739 | 755 | 50,000 |
| 2024/01/05 | 745 | 756 | 737 | 738 | 80,200 |
| 2024/01/04 | 746 | 769 | 735 | 759 | 84,800 |