セカンドサイトアナリティカ(5028)の株価時系列情報
セカンドサイトアナリティカ(5028)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 363 | 363 | 353 | 354 | 18,200 |
| 2025/06/12 | 357 | 361 | 357 | 361 | 9,700 |
| 2025/06/11 | 355 | 358 | 353 | 357 | 7,700 |
| 2025/06/10 | 360 | 360 | 355 | 355 | 11,300 |
| 2025/06/09 | 362 | 362 | 351 | 361 | 23,000 |
| 2025/06/06 | 366 | 366 | 356 | 358 | 15,800 |
| 2025/06/05 | 365 | 367 | 362 | 365 | 13,600 |
| 2025/06/04 | 355 | 363 | 355 | 361 | 20,900 |
| 2025/06/03 | 356 | 357 | 350 | 351 | 16,700 |
| 2025/06/02 | 352 | 359 | 347 | 356 | 18,700 |
| 2025/05/30 | 358 | 358 | 351 | 353 | 17,000 |
| 2025/05/29 | 362 | 363 | 359 | 359 | 11,000 |
| 2025/05/28 | 355 | 362 | 355 | 362 | 14,900 |
| 2025/05/27 | 349 | 356 | 349 | 356 | 16,200 |
| 2025/05/26 | 350 | 355 | 342 | 350 | 13,700 |
| 2025/05/23 | 355 | 356 | 349 | 349 | 19,300 |
| 2025/05/22 | 346 | 358 | 345 | 358 | 21,700 |
| 2025/05/21 | 340 | 350 | 340 | 349 | 17,400 |
| 2025/05/20 | 344 | 346 | 339 | 340 | 18,000 |
| 2025/05/19 | 341 | 346 | 340 | 346 | 16,000 |
| 2025/05/16 | 346 | 363 | 336 | 338 | 355,200 |
| 2025/05/15 | 345 | 357 | 335 | 346 | 82,000 |
| 2025/05/14 | 342 | 363 | 342 | 360 | 33,300 |
| 2025/05/13 | 340 | 346 | 336 | 341 | 20,500 |
| 2025/05/12 | 336 | 341 | 333 | 335 | 12,900 |
| 2025/05/09 | 335 | 339 | 333 | 334 | 5,800 |
| 2025/05/08 | 332 | 338 | 327 | 338 | 6,200 |
| 2025/05/07 | 336 | 344 | 334 | 334 | 8,700 |
| 2025/05/02 | 331 | 342 | 331 | 337 | 19,300 |
| 2025/05/01 | 333 | 337 | 333 | 333 | 3,200 |
| 2025/04/30 | 333 | 340 | 330 | 333 | 16,300 |
| 2025/04/28 | 335 | 341 | 332 | 333 | 13,100 |
| 2025/04/25 | 333 | 335 | 328 | 335 | 8,100 |
| 2025/04/24 | 333 | 351 | 327 | 331 | 53,700 |
| 2025/04/23 | 330 | 332 | 326 | 332 | 8,500 |
| 2025/04/22 | 325 | 330 | 322 | 322 | 7,600 |
| 2025/04/21 | 324 | 332 | 321 | 329 | 8,300 |
| 2025/04/18 | 318 | 325 | 317 | 320 | 13,500 |
| 2025/04/17 | 312 | 316 | 305 | 316 | 10,100 |
| 2025/04/16 | 315 | 315 | 305 | 312 | 22,900 |
| 2025/04/15 | 314 | 321 | 308 | 318 | 15,100 |
| 2025/04/14 | 317 | 318 | 310 | 314 | 16,200 |
| 2025/04/11 | 310 | 315 | 300 | 315 | 13,000 |
| 2025/04/10 | 317 | 317 | 301 | 306 | 18,300 |
| 2025/04/09 | 284 | 292 | 280 | 292 | 22,000 |
| 2025/04/08 | 279 | 303 | 279 | 299 | 35,200 |
| 2025/04/07 | 281 | 293 | 263 | 263 | 77,000 |
| 2025/04/04 | 330 | 335 | 307 | 321 | 63,000 |
| 2025/04/03 | 344 | 347 | 335 | 341 | 57,500 |
| 2025/04/02 | 339 | 354 | 337 | 350 | 49,000 |
| 2025/04/01 | 346 | 346 | 339 | 339 | 6,300 |
| 2025/03/31 | 347 | 350 | 340 | 346 | 15,600 |
| 2025/03/28 | 348 | 353 | 348 | 349 | 5,600 |
| 2025/03/27 | 349 | 353 | 348 | 348 | 3,100 |
| 2025/03/26 | 345 | 354 | 345 | 352 | 26,100 |
| 2025/03/25 | 353 | 357 | 350 | 350 | 17,200 |
| 2025/03/24 | 354 | 354 | 346 | 351 | 23,200 |
| 2025/03/21 | 346 | 353 | 343 | 348 | 19,300 |
| 2025/03/19 | 352 | 353 | 346 | 350 | 18,700 |
| 2025/03/18 | 345 | 351 | 343 | 348 | 20,800 |
| 2025/03/17 | 348 | 348 | 341 | 345 | 13,200 |
| 2025/03/14 | 341 | 347 | 341 | 341 | 14,700 |
| 2025/03/13 | 346 | 350 | 341 | 341 | 9,800 |
| 2025/03/12 | 330 | 349 | 330 | 346 | 26,100 |
| 2025/03/11 | 340 | 344 | 326 | 331 | 41,200 |
| 2025/03/10 | 339 | 349 | 339 | 348 | 11,700 |
| 2025/03/07 | 339 | 347 | 338 | 339 | 12,700 |
| 2025/03/06 | 346 | 349 | 342 | 344 | 18,900 |
| 2025/03/05 | 344 | 350 | 339 | 349 | 20,500 |
| 2025/03/04 | 346 | 346 | 336 | 344 | 20,200 |
| 2025/03/03 | 344 | 353 | 343 | 351 | 20,000 |
| 2025/02/28 | 340 | 348 | 339 | 342 | 30,600 |
| 2025/02/27 | 337 | 352 | 337 | 345 | 26,700 |
| 2025/02/26 | 348 | 348 | 334 | 338 | 87,700 |
| 2025/02/25 | 346 | 358 | 346 | 350 | 25,600 |
| 2025/02/21 | 348 | 358 | 347 | 351 | 25,500 |
| 2025/02/20 | 359 | 360 | 350 | 351 | 38,400 |
| 2025/02/19 | 369 | 373 | 354 | 364 | 54,300 |
| 2025/02/18 | 363 | 372 | 361 | 369 | 27,700 |
| 2025/02/17 | 368 | 387 | 350 | 366 | 155,200 |
| 2025/02/14 | 377 | 389 | 371 | 375 | 84,900 |
| 2025/02/13 | 379 | 384 | 365 | 377 | 57,500 |
| 2025/02/12 | 388 | 394 | 379 | 380 | 45,900 |
| 2025/02/10 | 367 | 389 | 363 | 385 | 70,000 |
| 2025/02/07 | 374 | 374 | 362 | 365 | 37,000 |
| 2025/02/06 | 374 | 376 | 358 | 368 | 48,600 |
| 2025/02/05 | 356 | 373 | 356 | 373 | 86,800 |
| 2025/02/04 | 350 | 360 | 346 | 356 | 43,700 |
| 2025/02/03 | 355 | 363 | 339 | 350 | 101,200 |
| 2025/01/31 | 363 | 368 | 351 | 353 | 110,400 |
| 2025/01/30 | 362 | 385 | 355 | 361 | 256,700 |
| 2025/01/29 | 387 | 429 | 363 | 370 | 803,300 |
| 2025/01/28 | 420 | 458 | 367 | 403 | 2,019,000 |
| 2025/01/27 | 326 | 404 | 317 | 404 | 878,200 |
| 2025/01/24 | 322 | 332 | 319 | 324 | 17,300 |
| 2025/01/23 | 317 | 320 | 316 | 319 | 16,400 |
| 2025/01/22 | 325 | 325 | 317 | 317 | 7,800 |
| 2025/01/21 | 317 | 324 | 316 | 324 | 6,000 |
| 2025/01/20 | 315 | 319 | 315 | 316 | 9,800 |
| 2025/01/17 | 316 | 318 | 314 | 316 | 5,700 |
| 2025/01/16 | 321 | 321 | 313 | 315 | 7,100 |
| 2025/01/15 | 316 | 317 | 312 | 313 | 20,800 |
| 2025/01/14 | 316 | 321 | 315 | 315 | 18,300 |
| 2025/01/10 | 320 | 324 | 317 | 320 | 17,300 |
| 2025/01/09 | 318 | 327 | 318 | 322 | 7,900 |
| 2025/01/08 | 325 | 326 | 317 | 317 | 25,100 |
| 2025/01/07 | 327 | 332 | 323 | 325 | 19,500 |
| 2025/01/06 | 330 | 335 | 323 | 326 | 20,000 |
| 2024/12/30 | 322 | 330 | 314 | 329 | 20,500 |
| 2024/12/27 | 313 | 327 | 311 | 322 | 27,600 |
| 2024/12/26 | 312 | 315 | 307 | 310 | 27,300 |
| 2024/12/25 | 316 | 316 | 306 | 311 | 56,100 |
| 2024/12/24 | 317 | 320 | 314 | 317 | 28,500 |
| 2024/12/23 | 326 | 327 | 317 | 317 | 76,200 |
| 2024/12/20 | 331 | 339 | 330 | 331 | 36,000 |
| 2024/12/19 | 339 | 340 | 331 | 333 | 34,400 |
| 2024/12/18 | 351 | 351 | 331 | 342 | 60,000 |
| 2024/12/17 | 346 | 359 | 340 | 350 | 49,600 |
| 2024/12/16 | 331 | 348 | 331 | 346 | 62,300 |
| 2024/12/13 | 342 | 347 | 327 | 331 | 97,600 |
| 2024/12/12 | 320 | 366 | 320 | 341 | 361,700 |
| 2024/12/11 | 321 | 323 | 317 | 321 | 21,700 |
| 2024/12/10 | 320 | 328 | 315 | 320 | 27,700 |
| 2024/12/09 | 321 | 323 | 319 | 322 | 19,100 |
| 2024/12/06 | 314 | 325 | 312 | 320 | 30,300 |
| 2024/12/05 | 333 | 333 | 310 | 314 | 96,300 |
| 2024/12/04 | 329 | 342 | 327 | 332 | 63,200 |
| 2024/12/03 | 317 | 332 | 317 | 328 | 40,900 |
| 2024/12/02 | 331 | 341 | 316 | 317 | 75,400 |
| 2024/11/29 | 338 | 341 | 322 | 323 | 130,200 |
| 2024/11/28 | 342 | 345 | 327 | 331 | 180,300 |
| 2024/11/27 | 382 | 441 | 345 | 353 | 1,267,900 |
| 2024/11/26 | 421 | 430 | 365 | 390 | 1,516,500 |
| 2024/11/25 | 328 | 392 | 324 | 392 | 1,220,900 |
| 2024/11/22 | 304 | 313 | 304 | 312 | 9,800 |
| 2024/11/21 | 303 | 304 | 295 | 301 | 12,400 |
| 2024/11/20 | 295 | 305 | 295 | 300 | 15,600 |
| 2024/11/19 | 295 | 298 | 293 | 295 | 3,000 |
| 2024/11/18 | 293 | 296 | 292 | 296 | 3,000 |
| 2024/11/15 | 291 | 294 | 290 | 294 | 6,200 |
| 2024/11/14 | 300 | 302 | 291 | 292 | 27,500 |
| 2024/11/13 | 307 | 307 | 298 | 298 | 10,200 |
| 2024/11/12 | 298 | 300 | 293 | 300 | 7,000 |
| 2024/11/11 | 297 | 298 | 293 | 297 | 7,600 |
| 2024/11/08 | 293 | 296 | 292 | 295 | 4,800 |
| 2024/11/07 | 294 | 296 | 293 | 294 | 4,300 |
| 2024/11/06 | 298 | 298 | 292 | 294 | 5,800 |
| 2024/11/05 | 295 | 298 | 295 | 295 | 5,500 |
| 2024/11/01 | 296 | 298 | 294 | 294 | 23,900 |
| 2024/10/31 | 297 | 299 | 295 | 296 | 3,700 |
| 2024/10/30 | 294 | 300 | 293 | 299 | 9,700 |
| 2024/10/29 | 297 | 297 | 293 | 296 | 5,100 |
| 2024/10/28 | 282 | 298 | 282 | 297 | 11,200 |
| 2024/10/25 | 295 | 299 | 292 | 298 | 11,200 |
| 2024/10/24 | 299 | 299 | 294 | 296 | 5,900 |
| 2024/10/23 | 299 | 299 | 295 | 299 | 9,000 |
| 2024/10/22 | 303 | 304 | 298 | 299 | 3,900 |
| 2024/10/21 | 302 | 307 | 299 | 303 | 12,600 |
| 2024/10/18 | 294 | 298 | 293 | 295 | 5,500 |
| 2024/10/17 | 298 | 298 | 292 | 296 | 4,800 |
| 2024/10/16 | 297 | 298 | 291 | 298 | 5,700 |
| 2024/10/15 | 299 | 303 | 295 | 297 | 29,300 |
| 2024/10/11 | 297 | 298 | 296 | 297 | 4,100 |
| 2024/10/10 | 296 | 301 | 296 | 298 | 8,100 |
| 2024/10/09 | 298 | 300 | 292 | 299 | 13,100 |
| 2024/10/08 | 296 | 300 | 296 | 297 | 8,700 |
| 2024/10/07 | 310 | 310 | 300 | 302 | 19,900 |
| 2024/10/04 | 304 | 307 | 302 | 302 | 5,400 |
| 2024/10/03 | 302 | 304 | 300 | 302 | 5,500 |
| 2024/10/02 | 295 | 302 | 293 | 302 | 29,300 |
| 2024/10/01 | 296 | 298 | 290 | 295 | 9,500 |
| 2024/09/30 | 292 | 297 | 292 | 294 | 12,300 |
| 2024/09/27 | 299 | 303 | 299 | 303 | 8,500 |
| 2024/09/26 | 304 | 304 | 299 | 300 | 4,300 |
| 2024/09/25 | 298 | 301 | 296 | 300 | 8,700 |
| 2024/09/24 | 304 | 304 | 299 | 299 | 12,900 |
| 2024/09/20 | 303 | 304 | 301 | 301 | 10,200 |
| 2024/09/19 | 302 | 302 | 299 | 302 | 7,900 |
| 2024/09/18 | 302 | 307 | 298 | 301 | 14,200 |
| 2024/09/17 | 309 | 310 | 301 | 305 | 5,000 |
| 2024/09/13 | 302 | 308 | 300 | 307 | 14,800 |
| 2024/09/12 | 302 | 306 | 302 | 303 | 9,500 |
| 2024/09/11 | 302 | 306 | 300 | 302 | 7,600 |
| 2024/09/10 | 307 | 308 | 304 | 308 | 2,400 |
| 2024/09/09 | 294 | 308 | 291 | 303 | 10,400 |
| 2024/09/06 | 312 | 323 | 298 | 301 | 63,100 |
| 2024/09/05 | 321 | 328 | 314 | 319 | 12,100 |
| 2024/09/04 | 333 | 333 | 321 | 321 | 37,000 |
| 2024/09/03 | 333 | 339 | 333 | 336 | 10,400 |
| 2024/09/02 | 340 | 340 | 334 | 337 | 8,300 |
| 2024/08/30 | 338 | 340 | 333 | 335 | 10,200 |
| 2024/08/29 | 338 | 341 | 334 | 336 | 6,400 |
| 2024/08/28 | 338 | 338 | 333 | 338 | 9,400 |
| 2024/08/27 | 338 | 346 | 331 | 338 | 23,500 |
| 2024/08/26 | 336 | 339 | 334 | 339 | 2,900 |
| 2024/08/23 | 336 | 341 | 333 | 338 | 7,100 |
| 2024/08/22 | 339 | 341 | 336 | 336 | 7,300 |
| 2024/08/21 | 339 | 340 | 336 | 339 | 5,400 |
| 2024/08/20 | 337 | 339 | 333 | 338 | 9,600 |
| 2024/08/19 | 336 | 347 | 330 | 332 | 17,400 |