サイジニア(6031)の株価時系列情報
サイジニア(6031)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 790 | 807 | 777 | 789 | 40,500 |
| 2024/04/23 | 759 | 769 | 759 | 760 | 3,000 |
| 2024/04/22 | 770 | 772 | 755 | 759 | 9,000 |
| 2024/04/19 | 745 | 764 | 735 | 756 | 32,800 |
| 2024/04/18 | 734 | 761 | 727 | 752 | 41,100 |
| 2024/04/17 | 752 | 758 | 736 | 741 | 16,100 |
| 2024/04/16 | 751 | 754 | 742 | 752 | 7,900 |
| 2024/04/15 | 756 | 765 | 742 | 760 | 17,500 |
| 2024/04/12 | 774 | 774 | 751 | 758 | 11,100 |
| 2024/04/11 | 776 | 776 | 762 | 762 | 6,200 |
| 2024/04/10 | 752 | 779 | 744 | 766 | 34,800 |
| 2024/04/09 | 770 | 770 | 741 | 755 | 16,900 |
| 2024/04/08 | 760 | 770 | 750 | 762 | 9,800 |
| 2024/04/05 | 748 | 759 | 734 | 756 | 33,100 |
| 2024/04/04 | 760 | 779 | 753 | 753 | 10,800 |
| 2024/04/03 | 748 | 769 | 740 | 755 | 14,600 |
| 2024/04/02 | 782 | 782 | 747 | 749 | 16,400 |
| 2024/04/01 | 781 | 781 | 750 | 768 | 27,900 |
| 2024/03/29 | 795 | 795 | 766 | 766 | 41,000 |
| 2024/03/28 | 736 | 765 | 733 | 765 | 55,600 |
| 2024/03/27 | 735 | 735 | 715 | 729 | 18,200 |
| 2024/03/26 | 735 | 739 | 722 | 729 | 10,600 |
| 2024/03/25 | 731 | 740 | 725 | 725 | 20,500 |
| 2024/03/22 | 733 | 747 | 722 | 731 | 39,900 |
| 2024/03/21 | 715 | 754 | 703 | 738 | 44,100 |
| 2024/03/19 | 732 | 749 | 706 | 709 | 13,200 |
| 2024/03/18 | 715 | 719 | 691 | 715 | 20,800 |
| 2024/03/15 | 682 | 710 | 682 | 700 | 22,100 |
| 2024/03/14 | 697 | 699 | 651 | 689 | 111,000 |
| 2024/03/13 | 727 | 727 | 691 | 694 | 26,400 |
| 2024/03/12 | 688 | 720 | 685 | 720 | 39,900 |
| 2024/03/11 | 716 | 730 | 660 | 690 | 178,200 |
| 2024/03/08 | 753 | 760 | 724 | 730 | 75,300 |
| 2024/03/07 | 781 | 781 | 752 | 753 | 55,300 |
| 2024/03/06 | 754 | 786 | 742 | 785 | 19,200 |
| 2024/03/05 | 785 | 807 | 750 | 769 | 39,100 |
| 2024/03/04 | 765 | 781 | 734 | 771 | 57,800 |
| 2024/03/01 | 781 | 781 | 730 | 768 | 141,100 |
| 2024/02/29 | 829 | 836 | 760 | 783 | 199,100 |
| 2024/02/28 | 830 | 849 | 821 | 843 | 43,400 |
| 2024/02/27 | 821 | 836 | 810 | 820 | 37,500 |
| 2024/02/26 | 831 | 848 | 820 | 820 | 26,400 |
| 2024/02/22 | 807 | 839 | 807 | 829 | 34,100 |
| 2024/02/21 | 836 | 836 | 811 | 812 | 28,800 |
| 2024/02/20 | 850 | 867 | 836 | 836 | 57,800 |
| 2024/02/19 | 792 | 840 | 792 | 833 | 72,100 |
| 2024/02/16 | 790 | 805 | 772 | 792 | 48,500 |
| 2024/02/15 | 810 | 821 | 780 | 800 | 57,500 |
| 2024/02/14 | 718 | 810 | 717 | 808 | 304,200 |
| 2024/02/13 | 733 | 733 | 713 | 717 | 44,000 |
| 2024/02/09 | 732 | 739 | 723 | 731 | 35,500 |
| 2024/02/08 | 743 | 743 | 712 | 727 | 66,400 |
| 2024/02/07 | 789 | 789 | 718 | 731 | 176,300 |
| 2024/02/06 | 770 | 790 | 770 | 790 | 44,600 |
| 2024/02/05 | 769 | 779 | 755 | 755 | 16,100 |
| 2024/02/02 | 780 | 791 | 752 | 784 | 31,700 |
| 2024/02/01 | 789 | 789 | 754 | 777 | 20,500 |
| 2024/01/31 | 780 | 780 | 760 | 777 | 35,300 |
| 2024/01/30 | 740 | 779 | 732 | 779 | 78,300 |
| 2024/01/29 | 794 | 800 | 728 | 731 | 157,100 |
| 2024/01/26 | 817 | 817 | 800 | 800 | 18,000 |
| 2024/01/25 | 798 | 831 | 781 | 820 | 52,500 |
| 2024/01/24 | 802 | 817 | 787 | 805 | 28,300 |
| 2024/01/23 | 810 | 818 | 797 | 800 | 43,100 |
| 2024/01/22 | 768 | 822 | 735 | 807 | 94,300 |
| 2024/01/19 | 750 | 792 | 725 | 783 | 101,800 |
| 2024/01/18 | 724 | 754 | 723 | 741 | 79,100 |
| 2024/01/17 | 739 | 740 | 721 | 725 | 38,000 |
| 2024/01/16 | 750 | 764 | 737 | 742 | 32,900 |
| 2024/01/15 | 732 | 748 | 720 | 748 | 22,500 |
| 2024/01/12 | 745 | 763 | 724 | 739 | 36,200 |
| 2024/01/11 | 753 | 761 | 740 | 744 | 9,500 |
| 2024/01/10 | 756 | 778 | 741 | 753 | 28,000 |
| 2024/01/09 | 748 | 767 | 745 | 749 | 21,200 |
| 2024/01/05 | 781 | 781 | 735 | 754 | 51,800 |
| 2024/01/04 | 770 | 816 | 760 | 788 | 38,100 |
| 2023/12/29 | 736 | 774 | 723 | 773 | 45,800 |
| 2023/12/28 | 741 | 766 | 736 | 742 | 7,500 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 1,484 | 1,495 | 1,470 | 1,470 | 8,700 |
| 2023/12/26 | 1,508 | 1,519 | 1,472 | 1,484 | 5,200 |
| 2023/12/25 | 1,494 | 1,534 | 1,483 | 1,508 | 29,000 |
| 2023/12/22 | 1,521 | 1,521 | 1,464 | 1,486 | 29,900 |
| 2023/12/21 | 1,525 | 1,588 | 1,500 | 1,525 | 67,800 |
| 2023/12/20 | 1,478 | 1,513 | 1,473 | 1,481 | 22,300 |
| 2023/12/19 | 1,449 | 1,469 | 1,429 | 1,442 | 10,400 |
| 2023/12/18 | 1,468 | 1,484 | 1,439 | 1,449 | 12,200 |
| 2023/12/15 | 1,413 | 1,507 | 1,405 | 1,465 | 74,800 |
| 2023/12/14 | 1,425 | 1,497 | 1,391 | 1,411 | 46,300 |
| 2023/12/13 | 1,431 | 1,488 | 1,394 | 1,421 | 33,900 |
| 2023/12/12 | 1,470 | 1,546 | 1,387 | 1,431 | 116,700 |
| 2023/12/11 | 1,540 | 1,555 | 1,367 | 1,385 | 117,800 |
| 2023/12/08 | 1,375 | 1,520 | 1,375 | 1,500 | 115,500 |
| 2023/12/07 | 1,279 | 1,400 | 1,279 | 1,375 | 67,000 |
| 2023/12/06 | 1,311 | 1,311 | 1,250 | 1,298 | 19,100 |
| 2023/12/05 | 1,243 | 1,310 | 1,243 | 1,296 | 61,500 |
| 2023/12/04 | 1,183 | 1,247 | 1,181 | 1,232 | 48,100 |
| 2023/12/01 | 1,166 | 1,185 | 1,127 | 1,169 | 15,400 |
| 2023/11/30 | 1,163 | 1,192 | 1,150 | 1,165 | 7,300 |
| 2023/11/29 | 1,170 | 1,189 | 1,163 | 1,174 | 19,400 |
| 2023/11/28 | 1,090 | 1,170 | 1,090 | 1,170 | 35,000 |
| 2023/11/27 | 1,086 | 1,102 | 1,071 | 1,090 | 5,000 |
| 2023/11/24 | 1,089 | 1,089 | 1,071 | 1,086 | 7,700 |
| 2023/11/22 | 1,084 | 1,100 | 1,052 | 1,090 | 17,400 |
| 2023/11/21 | 1,045 | 1,071 | 1,045 | 1,068 | 3,500 |
| 2023/11/20 | 1,014 | 1,056 | 1,014 | 1,046 | 24,800 |
| 2023/11/17 | 1,016 | 1,046 | 1,016 | 1,027 | 33,800 |
| 2023/11/16 | 1,022 | 1,031 | 1,001 | 1,015 | 16,800 |
| 2023/11/15 | 1,016 | 1,041 | 1,012 | 1,019 | 14,700 |
| 2023/11/14 | 1,059 | 1,059 | 977 | 1,016 | 75,900 |
| 2023/11/13 | 1,058 | 1,058 | 997 | 1,004 | 18,800 |
| 2023/11/10 | 990 | 1,058 | 980 | 1,058 | 13,700 |
| 2023/11/09 | 990 | 1,005 | 972 | 999 | 9,600 |
| 2023/11/08 | 1,011 | 1,017 | 990 | 990 | 9,200 |
| 2023/11/07 | 1,050 | 1,050 | 1,002 | 1,030 | 10,300 |
| 2023/11/06 | 1,049 | 1,061 | 1,036 | 1,037 | 4,300 |
| 2023/11/02 | 1,046 | 1,048 | 1,024 | 1,043 | 2,300 |
| 2023/11/01 | 1,051 | 1,057 | 1,040 | 1,043 | 6,900 |
| 2023/10/31 | 1,018 | 1,063 | 1,003 | 1,051 | 20,600 |
| 2023/10/30 | 1,025 | 1,053 | 1,010 | 1,018 | 29,300 |
| 2023/10/27 | 1,050 | 1,051 | 1,016 | 1,029 | 11,400 |
| 2023/10/26 | 1,149 | 1,153 | 1,049 | 1,068 | 29,300 |
| 2023/10/25 | 1,174 | 1,180 | 1,141 | 1,166 | 21,700 |
| 2023/10/24 | 1,143 | 1,179 | 1,115 | 1,172 | 31,100 |
| 2023/10/23 | 1,115 | 1,134 | 1,106 | 1,115 | 24,900 |
| 2023/10/20 | 1,094 | 1,121 | 1,075 | 1,121 | 19,400 |
| 2023/10/19 | 1,092 | 1,101 | 1,092 | 1,094 | 4,500 |
| 2023/10/18 | 1,094 | 1,113 | 1,091 | 1,105 | 15,300 |
| 2023/10/17 | 1,099 | 1,104 | 1,080 | 1,092 | 7,600 |
| 2023/10/16 | 1,070 | 1,079 | 1,053 | 1,078 | 18,900 |
| 2023/10/13 | 1,088 | 1,089 | 1,060 | 1,071 | 38,700 |
| 2023/10/12 | 1,079 | 1,087 | 1,069 | 1,087 | 12,400 |
| 2023/10/11 | 1,106 | 1,119 | 1,077 | 1,087 | 30,600 |
| 2023/10/10 | 1,126 | 1,143 | 1,090 | 1,114 | 25,700 |
| 2023/10/06 | 1,102 | 1,121 | 1,091 | 1,096 | 18,300 |
| 2023/10/05 | 1,062 | 1,115 | 1,055 | 1,102 | 17,300 |
| 2023/10/04 | 1,092 | 1,114 | 1,071 | 1,092 | 13,500 |
| 2023/10/03 | 1,117 | 1,124 | 1,085 | 1,093 | 13,500 |
| 2023/10/02 | 1,130 | 1,139 | 1,112 | 1,119 | 16,500 |
| 2023/09/29 | 1,127 | 1,151 | 1,127 | 1,130 | 29,000 |
| 2023/09/28 | 1,135 | 1,140 | 1,114 | 1,131 | 18,800 |
| 2023/09/27 | 1,115 | 1,140 | 1,115 | 1,135 | 18,700 |
| 2023/09/26 | 1,134 | 1,168 | 1,114 | 1,130 | 47,600 |
| 2023/09/25 | 1,046 | 1,133 | 1,046 | 1,130 | 48,200 |
| 2023/09/22 | 1,061 | 1,080 | 1,043 | 1,060 | 74,700 |
| 2023/09/21 | 996 | 1,031 | 980 | 1,028 | 38,500 |
| 2023/09/20 | 924 | 1,002 | 920 | 995 | 28,600 |
| 2023/09/19 | 929 | 940 | 913 | 934 | 13,900 |
| 2023/09/15 | 996 | 996 | 938 | 938 | 12,600 |
| 2023/09/14 | 960 | 987 | 937 | 970 | 16,500 |
| 2023/09/13 | 975 | 987 | 963 | 966 | 15,700 |
| 2023/09/12 | 995 | 1,012 | 985 | 990 | 11,900 |
| 2023/09/11 | 1,019 | 1,031 | 1,009 | 1,009 | 7,400 |
| 2023/09/08 | 1,029 | 1,059 | 1,016 | 1,027 | 16,500 |
| 2023/09/07 | 1,084 | 1,084 | 1,044 | 1,059 | 7,100 |
| 2023/09/06 | 1,089 | 1,089 | 1,069 | 1,072 | 5,500 |
| 2023/09/05 | 1,059 | 1,097 | 1,052 | 1,089 | 16,700 |
| 2023/09/04 | 1,095 | 1,095 | 1,020 | 1,043 | 17,000 |
| 2023/09/01 | 1,109 | 1,124 | 1,051 | 1,085 | 18,100 |
| 2023/08/31 | 1,130 | 1,132 | 1,109 | 1,118 | 10,100 |
| 2023/08/30 | 1,154 | 1,154 | 1,101 | 1,128 | 22,400 |
| 2023/08/29 | 1,169 | 1,169 | 1,145 | 1,157 | 6,400 |
| 2023/08/28 | 1,147 | 1,173 | 1,147 | 1,170 | 10,700 |
| 2023/08/25 | 1,130 | 1,159 | 1,128 | 1,142 | 8,100 |
| 2023/08/24 | 1,159 | 1,209 | 1,144 | 1,144 | 13,800 |
| 2023/08/23 | 1,170 | 1,185 | 1,150 | 1,169 | 20,500 |
| 2023/08/22 | 1,194 | 1,200 | 1,162 | 1,170 | 42,000 |
| 2023/08/21 | 1,162 | 1,215 | 1,162 | 1,202 | 78,200 |
| 2023/08/18 | 1,114 | 1,195 | 1,100 | 1,192 | 66,200 |
| 2023/08/17 | 1,133 | 1,138 | 1,106 | 1,120 | 17,800 |
| 2023/08/16 | 1,163 | 1,163 | 1,125 | 1,140 | 11,300 |
| 2023/08/15 | 1,099 | 1,143 | 1,078 | 1,143 | 60,100 |
| 2023/08/14 | 1,177 | 1,226 | 1,170 | 1,216 | 118,500 |
| 2023/08/10 | 1,156 | 1,170 | 1,130 | 1,170 | 28,300 |
| 2023/08/09 | 1,176 | 1,176 | 1,148 | 1,155 | 10,700 |
| 2023/08/08 | 1,170 | 1,170 | 1,137 | 1,154 | 15,900 |
| 2023/08/07 | 1,176 | 1,176 | 1,141 | 1,152 | 21,400 |
| 2023/08/04 | 1,110 | 1,185 | 1,103 | 1,163 | 45,000 |
| 2023/08/03 | 1,095 | 1,115 | 1,082 | 1,115 | 9,200 |
| 2023/08/02 | 1,086 | 1,106 | 1,086 | 1,106 | 6,100 |
| 2023/08/01 | 1,090 | 1,118 | 1,083 | 1,100 | 27,600 |
| 2023/07/31 | 1,070 | 1,087 | 1,041 | 1,082 | 15,200 |
| 2023/07/28 | 1,071 | 1,073 | 1,021 | 1,053 | 30,800 |
| 2023/07/27 | 1,031 | 1,067 | 1,020 | 1,066 | 17,000 |
| 2023/07/26 | 1,010 | 1,059 | 1,010 | 1,030 | 27,800 |
| 2023/07/25 | 1,021 | 1,022 | 1,003 | 1,015 | 8,000 |
| 2023/07/24 | 1,030 | 1,050 | 990 | 1,020 | 16,800 |
| 2023/07/21 | 1,065 | 1,065 | 1,045 | 1,050 | 9,400 |
| 2023/07/20 | 1,076 | 1,079 | 1,054 | 1,070 | 29,800 |
| 2023/07/19 | 998 | 1,137 | 998 | 1,074 | 143,200 |
| 2023/07/18 | 960 | 999 | 960 | 990 | 7,200 |
| 2023/07/14 | 980 | 980 | 954 | 959 | 3,000 |
| 2023/07/13 | 973 | 987 | 955 | 979 | 10,400 |
| 2023/07/12 | 999 | 999 | 975 | 979 | 8,600 |
| 2023/07/11 | 993 | 999 | 987 | 987 | 1,400 |
| 2023/07/10 | 992 | 998 | 987 | 993 | 4,100 |
| 2023/07/07 | 991 | 1,000 | 979 | 992 | 5,200 |
| 2023/07/06 | 1,011 | 1,017 | 986 | 998 | 13,800 |
| 2023/07/05 | 1,010 | 1,020 | 1,005 | 1,012 | 5,000 |
| 2023/07/04 | 994 | 1,002 | 991 | 1,000 | 800 |
| 2023/07/03 | 990 | 1,001 | 983 | 999 | 4,100 |