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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 339 | 339 | 334 | 336 | 20,600 |
| 2024/08/15 | 330 | 340 | 324 | 336 | 22,400 |
| 2024/08/14 | 324 | 337 | 324 | 325 | 29,700 |
| 2024/08/13 | 336 | 343 | 331 | 343 | 19,200 |
| 2024/08/09 | 320 | 332 | 319 | 325 | 15,100 |
| 2024/08/08 | 312 | 343 | 311 | 311 | 90,500 |
| 2024/08/07 | 300 | 322 | 300 | 317 | 51,600 |
| 2024/08/06 | 296 | 319 | 296 | 307 | 32,900 |
| 2024/08/05 | 292 | 319 | 287 | 287 | 117,600 |
| 2024/08/02 | 397 | 397 | 351 | 364 | 56,400 |
| 2024/08/01 | 414 | 414 | 401 | 406 | 19,200 |
| 2024/07/31 | 410 | 415 | 410 | 414 | 2,700 |
| 2024/07/30 | 415 | 415 | 408 | 411 | 10,300 |
| 2024/07/29 | 416 | 417 | 406 | 416 | 16,700 |
| 2024/07/26 | 415 | 418 | 408 | 415 | 18,000 |
| 2024/07/25 | 426 | 431 | 417 | 419 | 20,600 |
| 2024/07/24 | 438 | 438 | 430 | 434 | 6,000 |
| 2024/07/23 | 426 | 447 | 426 | 440 | 11,800 |
| 2024/07/22 | 444 | 444 | 425 | 427 | 10,500 |
| 2024/07/19 | 445 | 447 | 439 | 443 | 10,100 |
| 2024/07/18 | 444 | 453 | 442 | 443 | 12,200 |
| 2024/07/17 | 447 | 450 | 442 | 446 | 8,400 |
| 2024/07/16 | 448 | 452 | 437 | 447 | 13,900 |
| 2024/07/12 | 419 | 443 | 419 | 443 | 15,500 |
| 2024/07/11 | 424 | 428 | 419 | 424 | 21,400 |
| 2024/07/10 | 435 | 435 | 424 | 425 | 19,000 |
| 2024/07/09 | 437 | 438 | 433 | 438 | 11,900 |
| 2024/07/08 | 448 | 450 | 441 | 441 | 16,200 |
| 2024/07/05 | 450 | 455 | 446 | 447 | 13,300 |
| 2024/07/04 | 467 | 475 | 449 | 450 | 49,500 |
| 2024/07/03 | 442 | 465 | 442 | 460 | 47,300 |
| 2024/07/02 | 445 | 448 | 433 | 443 | 26,100 |
| 2024/07/01 | 449 | 449 | 440 | 445 | 15,500 |
| 2024/06/28 | 441 | 452 | 439 | 449 | 21,400 |
| 2024/06/27 | 433 | 444 | 426 | 434 | 26,100 |
| 2024/06/26 | 427 | 429 | 424 | 429 | 7,800 |
| 2024/06/25 | 423 | 428 | 419 | 419 | 11,800 |
| 2024/06/24 | 430 | 430 | 421 | 423 | 9,100 |
| 2024/06/21 | 415 | 430 | 415 | 430 | 15,900 |
| 2024/06/20 | 410 | 419 | 406 | 413 | 8,700 |
| 2024/06/19 | 412 | 415 | 407 | 412 | 10,100 |
| 2024/06/18 | 416 | 423 | 413 | 413 | 10,800 |
| 2024/06/17 | 416 | 419 | 410 | 413 | 16,700 |
| 2024/06/14 | 413 | 424 | 413 | 416 | 21,200 |
| 2024/06/13 | 422 | 427 | 414 | 417 | 15,100 |
| 2024/06/12 | 422 | 429 | 418 | 424 | 11,600 |
| 2024/06/11 | 429 | 434 | 422 | 428 | 14,500 |
| 2024/06/10 | 438 | 438 | 429 | 429 | 5,900 |
| 2024/06/07 | 415 | 430 | 413 | 430 | 13,400 |
| 2024/06/06 | 435 | 435 | 415 | 417 | 17,500 |
| 2024/06/05 | 437 | 443 | 427 | 427 | 12,500 |
| 2024/06/04 | 426 | 453 | 426 | 435 | 39,000 |
| 2024/06/03 | 411 | 429 | 411 | 428 | 40,400 |
| 2024/05/31 | 427 | 444 | 405 | 409 | 184,500 |
| 2024/05/30 | 429 | 436 | 414 | 431 | 24,600 |
| 2024/05/29 | 461 | 461 | 435 | 437 | 15,800 |
| 2024/05/28 | 449 | 462 | 441 | 453 | 22,600 |
| 2024/05/27 | 468 | 469 | 438 | 455 | 30,100 |
| 2024/05/24 | 465 | 477 | 464 | 468 | 14,900 |
| 2024/05/23 | 480 | 482 | 466 | 471 | 7,500 |
| 2024/05/22 | 475 | 477 | 465 | 472 | 24,000 |
| 2024/05/21 | 484 | 491 | 475 | 475 | 22,100 |
| 2024/05/20 | 482 | 497 | 481 | 492 | 27,000 |
| 2024/05/17 | 474 | 479 | 469 | 477 | 15,500 |
| 2024/05/16 | 466 | 473 | 452 | 470 | 40,800 |
| 2024/05/15 | 480 | 501 | 453 | 465 | 135,100 |
| 2024/05/14 | 558 | 558 | 512 | 515 | 89,600 |
| 2024/05/13 | 535 | 538 | 511 | 538 | 30,300 |
| 2024/05/10 | 560 | 560 | 530 | 534 | 30,300 |
| 2024/05/09 | 565 | 565 | 531 | 550 | 54,300 |
| 2024/05/08 | 536 | 549 | 532 | 535 | 27,100 |
| 2024/05/07 | 524 | 533 | 519 | 532 | 13,900 |
| 2024/05/02 | 505 | 526 | 505 | 518 | 27,500 |
| 2024/05/01 | 512 | 512 | 501 | 505 | 16,900 |
| 2024/04/30 | 515 | 517 | 506 | 512 | 14,800 |
| 2024/04/26 | 507 | 518 | 503 | 513 | 17,000 |
| 2024/04/25 | 518 | 518 | 507 | 507 | 18,500 |
| 2024/04/24 | 518 | 527 | 513 | 513 | 10,800 |
| 2024/04/23 | 513 | 523 | 511 | 515 | 24,900 |
| 2024/04/22 | 504 | 515 | 501 | 512 | 29,900 |
| 2024/04/19 | 524 | 526 | 505 | 514 | 49,900 |
| 2024/04/18 | 519 | 537 | 518 | 532 | 25,200 |
| 2024/04/17 | 535 | 539 | 503 | 522 | 57,400 |
| 2024/04/16 | 531 | 536 | 522 | 528 | 44,500 |
| 2024/04/15 | 535 | 545 | 531 | 535 | 34,600 |
| 2024/04/12 | 556 | 560 | 544 | 545 | 34,300 |
| 2024/04/11 | 558 | 568 | 544 | 553 | 44,500 |
| 2024/04/10 | 580 | 584 | 566 | 568 | 88,900 |
| 2024/04/09 | 561 | 603 | 560 | 585 | 83,000 |
| 2024/04/08 | 557 | 568 | 551 | 562 | 21,700 |
| 2024/04/05 | 551 | 562 | 547 | 556 | 34,200 |
| 2024/04/04 | 589 | 589 | 556 | 560 | 53,100 |
| 2024/04/03 | 580 | 586 | 563 | 572 | 73,800 |
| 2024/04/02 | 611 | 611 | 575 | 581 | 106,600 |
| 2024/04/01 | 622 | 630 | 605 | 611 | 32,000 |
| 2024/03/29 | 642 | 642 | 613 | 626 | 56,900 |
| 2024/03/28 | 634 | 655 | 632 | 632 | 41,000 |
| 2024/03/27 | 655 | 659 | 632 | 634 | 46,000 |
| 2024/03/26 | 638 | 653 | 626 | 653 | 49,000 |
| 2024/03/25 | 630 | 659 | 630 | 639 | 60,900 |
| 2024/03/22 | 654 | 656 | 632 | 634 | 58,900 |
| 2024/03/21 | 681 | 689 | 650 | 654 | 99,500 |
| 2024/03/19 | 639 | 664 | 628 | 661 | 78,600 |
| 2024/03/18 | 624 | 644 | 616 | 639 | 71,300 |
| 2024/03/15 | 607 | 627 | 598 | 616 | 49,900 |
| 2024/03/14 | 603 | 623 | 591 | 610 | 115,900 |
| 2024/03/13 | 665 | 665 | 595 | 610 | 227,700 |
| 2024/03/12 | 636 | 653 | 612 | 635 | 213,100 |
| 2024/03/11 | 664 | 684 | 621 | 639 | 255,500 |
| 2024/03/08 | 742 | 755 | 675 | 684 | 454,200 |
| 2024/03/07 | 812 | 844 | 752 | 757 | 424,000 |
| 2024/03/06 | 777 | 890 | 752 | 797 | 1,516,300 |
| 2024/03/05 | 675 | 747 | 636 | 747 | 1,480,300 |
| 2024/03/04 | 555 | 647 | 550 | 647 | 863,400 |
| 2024/03/01 | 538 | 548 | 532 | 547 | 34,500 |
| 2024/02/29 | 555 | 561 | 535 | 538 | 82,600 |
| 2024/02/28 | 566 | 576 | 530 | 540 | 173,400 |
| 2024/02/27 | 580 | 604 | 562 | 566 | 104,200 |
| 2024/02/26 | 536 | 583 | 527 | 582 | 156,400 |
| 2024/02/22 | 561 | 578 | 543 | 543 | 77,700 |
| 2024/02/21 | 595 | 595 | 546 | 546 | 139,000 |
| 2024/02/20 | 567 | 619 | 555 | 599 | 294,500 |
| 2024/02/19 | 541 | 570 | 541 | 566 | 58,600 |
| 2024/02/16 | 522 | 547 | 521 | 540 | 67,200 |
| 2024/02/15 | 534 | 538 | 521 | 522 | 43,800 |
| 2024/02/14 | 531 | 547 | 521 | 531 | 199,500 |
| 2024/02/13 | 601 | 626 | 599 | 621 | 88,700 |
| 2024/02/09 | 606 | 616 | 592 | 595 | 34,400 |
| 2024/02/08 | 608 | 610 | 593 | 603 | 35,100 |
| 2024/02/07 | 630 | 632 | 604 | 605 | 66,500 |
| 2024/02/06 | 663 | 666 | 632 | 640 | 81,000 |
| 2024/02/05 | 633 | 661 | 620 | 646 | 126,800 |
| 2024/02/02 | 606 | 636 | 606 | 628 | 71,300 |
| 2024/02/01 | 616 | 622 | 603 | 603 | 35,100 |
| 2024/01/31 | 590 | 617 | 590 | 617 | 35,600 |
| 2024/01/30 | 611 | 631 | 595 | 596 | 81,300 |
| 2024/01/29 | 638 | 641 | 615 | 617 | 80,400 |
| 2024/01/26 | 650 | 672 | 631 | 631 | 306,100 |
| 2024/01/25 | 608 | 632 | 608 | 629 | 72,800 |
| 2024/01/24 | 628 | 628 | 601 | 611 | 70,300 |
| 2024/01/23 | 621 | 651 | 613 | 630 | 187,100 |
| 2024/01/22 | 568 | 636 | 563 | 621 | 311,100 |
| 2024/01/19 | 553 | 565 | 547 | 560 | 40,700 |
| 2024/01/18 | 525 | 555 | 525 | 555 | 63,800 |
| 2024/01/17 | 521 | 525 | 507 | 520 | 44,800 |
| 2024/01/16 | 530 | 535 | 521 | 521 | 11,500 |
| 2024/01/15 | 559 | 559 | 530 | 530 | 43,800 |
| 2024/01/12 | 561 | 566 | 537 | 554 | 73,800 |
| 2024/01/11 | 569 | 570 | 545 | 564 | 39,700 |
| 2024/01/10 | 554 | 575 | 554 | 559 | 29,500 |
| 2024/01/09 | 558 | 572 | 546 | 552 | 24,900 |
| 2024/01/05 | 583 | 592 | 551 | 564 | 67,700 |
| 2024/01/04 | 561 | 588 | 558 | 586 | 71,500 |