サイネックス
2376スタンダード/サービス業/SCINEX CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 726.0 | 726.0 | 726.0 | 726.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 723.0 | 726.0 | 721.0 | 726.0 | +2.0 | +0.28% | 600 |
| 2026-03-11 | 733.0 | 733.0 | 723.0 | 724.0 | -2.0 | -0.28% | 2,100 |
| 2026-03-10 | 739.0 | 739.0 | 700.0 | 726.0 | -13.0 | -1.76% | 7,200 |
| 2026-03-09 | 729.0 | 740.0 | 727.0 | 739.0 | +6.0 | +0.82% | 2,600 |
| 2026-03-06 | 733.0 | 733.0 | 733.0 | 733.0 | +1.0 | +0.14% | 100 |
| 2026-03-05 | 738.0 | 738.0 | 732.0 | 732.0 | 0.0 | 0.00% | 2,200 |
| 2026-03-04 | 728.0 | 737.0 | 727.0 | 732.0 | -6.0 | -0.81% | 3,600 |
| 2026-03-03 | 732.0 | 738.0 | 732.0 | 738.0 | +3.0 | +0.41% | 1,400 |
| 2026-03-02 | 730.0 | 740.0 | 730.0 | 735.0 | +5.0 | +0.68% | 2,400 |
| 2026-02-27 | 730.0 | 730.0 | 730.0 | 730.0 | +1.0 | +0.14% | 1,000 |
| 2026-02-26 | 728.0 | 729.0 | 727.0 | 729.0 | -4.0 | -0.55% | 1,000 |
| 2026-02-25 | 735.0 | 735.0 | 730.0 | 733.0 | +1.0 | +0.14% | 1,300 |
| 2026-02-24 | 731.0 | 732.0 | 730.0 | 732.0 | 0.0 | 0.00% | 1,900 |
| 2026-02-20 | 734.0 | 734.0 | 732.0 | 732.0 | +4.0 | +0.55% | 600 |
| 2026-02-19 | 728.0 | 728.0 | 728.0 | 728.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 736.0 | 736.0 | 728.0 | 728.0 | -3.0 | -0.41% | 1,100 |
| 2026-02-17 | 731.0 | 731.0 | 731.0 | 731.0 | 0.0 | 0.00% | 500 |
| 2026-02-16 | 743.0 | 743.0 | 731.0 | 731.0 | -12.0 | -1.62% | 1,700 |
| 2026-02-13 | 743.0 | 743.0 | 743.0 | 743.0 | +2.0 | +0.27% | 400 |
| 2026-02-12 | 743.0 | 743.0 | 741.0 | 741.0 | -2.0 | -0.27% | 900 |
| 2026-02-10 | 743.0 | 743.0 | 743.0 | 743.0 | -2.0 | -0.27% | 900 |
| 2026-02-09 | 716.0 | 767.0 | 715.0 | 745.0 | -60.0 | -7.45% | 19,900 |
| 2026-02-06 | 795.0 | 805.0 | 785.0 | 805.0 | +6.0 | +0.75% | 8,700 |
| 2026-02-05 | 800.0 | 800.0 | 795.0 | 799.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-04 | 796.0 | 800.0 | 792.0 | 799.0 | +2.0 | +0.25% | 5,000 |
| 2026-02-03 | 809.0 | 814.0 | 784.0 | 797.0 | +14.0 | +1.79% | 7,300 |
| 2026-02-02 | 744.0 | 794.0 | 744.0 | 783.0 | +40.0 | +5.38% | 18,200 |
| 2026-01-30 | 740.0 | 743.0 | 740.0 | 743.0 | +1.0 | +0.13% | 1,700 |
| 2026-01-29 | 742.0 | 742.0 | 742.0 | 742.0 | +4.0 | +0.54% | 500 |
| 2026-01-28 | 738.0 | 738.0 | 738.0 | 738.0 | 0.0 | 0.00% | 100 |
| 2026-01-27 | 738.0 | 740.0 | 738.0 | 738.0 | -1.0 | -0.14% | 500 |
| 2026-01-26 | 741.0 | 743.0 | 739.0 | 739.0 | -1.0 | -0.14% | 5,800 |
| 2026-01-23 | 743.0 | 743.0 | 740.0 | 740.0 | -3.0 | -0.40% | 2,500 |
| 2026-01-22 | 744.0 | 744.0 | 742.0 | 743.0 | +3.0 | +0.41% | 800 |
| 2026-01-21 | 746.0 | 746.0 | 740.0 | 740.0 | -4.0 | -0.54% | 1,300 |
| 2026-01-20 | 742.0 | 745.0 | 739.0 | 744.0 | +5.0 | +0.68% | 2,100 |
| 2026-01-19 | 740.0 | 745.0 | 739.0 | 739.0 | -1.0 | -0.14% | 2,400 |
| 2026-01-16 | 743.0 | 746.0 | 737.0 | 740.0 | -3.0 | -0.40% | 1,100 |
| 2026-01-15 | 744.0 | 747.0 | 739.0 | 743.0 | -1.0 | -0.13% | 2,900 |
| 2026-01-14 | 742.0 | 750.0 | 741.0 | 744.0 | -1.0 | -0.13% | 2,200 |
| 2026-01-13 | 748.0 | 748.0 | 737.0 | 745.0 | +1.0 | +0.13% | 3,600 |
| 2026-01-09 | 745.0 | 749.0 | 744.0 | 744.0 | -1.0 | -0.13% | 2,100 |
| 2026-01-08 | 752.0 | 753.0 | 745.0 | 745.0 | -7.0 | -0.93% | 1,900 |
| 2026-01-07 | 750.0 | 752.0 | 742.0 | 752.0 | +9.0 | +1.21% | 3,100 |
| 2026-01-06 | 745.0 | 755.0 | 743.0 | 743.0 | -4.0 | -0.54% | 1,800 |
| 2026-01-05 | 742.0 | 750.0 | 741.0 | 747.0 | +9.0 | +1.22% | 5,000 |
| 2025-12-30 | 724.0 | 744.0 | 724.0 | 738.0 | +14.0 | +1.93% | 3,500 |
| 2025-12-29 | 725.0 | 728.0 | 724.0 | 724.0 | +13.0 | +1.83% | 7,600 |
| 2025-12-26 | 726.0 | 726.0 | 700.0 | 711.0 | -15.0 | -2.07% | 14,200 |
| 2025-12-25 | 733.0 | 734.0 | 723.0 | 726.0 | -8.0 | -1.09% | 5,500 |
| 2025-12-24 | 746.0 | 746.0 | 733.0 | 734.0 | -6.0 | -0.81% | 1,500 |
| 2025-12-23 | 737.0 | 740.0 | 734.0 | 740.0 | -3.0 | -0.40% | 1,200 |
| 2025-12-22 | 744.0 | 744.0 | 737.0 | 743.0 | +4.0 | +0.54% | 2,300 |
| 2025-12-19 | 740.0 | 741.0 | 730.0 | 739.0 | -1.0 | -0.14% | 1,100 |
| 2025-12-18 | 744.0 | 744.0 | 740.0 | 740.0 | -4.0 | -0.54% | 1,400 |
| 2025-12-17 | 746.0 | 746.0 | 744.0 | 744.0 | -3.0 | -0.40% | 1,400 |
| 2025-12-16 | 749.0 | 749.0 | 747.0 | 747.0 | -4.0 | -0.53% | 1,500 |
| 2025-12-15 | 748.0 | 751.0 | 748.0 | 751.0 | +3.0 | +0.40% | 500 |
| 2025-12-12 | 752.0 | 752.0 | 748.0 | 748.0 | -7.0 | -0.93% | 2,100 |
| 2025-12-11 | 755.0 | 764.0 | 754.0 | 755.0 | -2.0 | -0.26% | 1,200 |
| 2025-12-10 | 772.0 | 772.0 | 757.0 | 757.0 | -15.0 | -1.94% | 2,200 |
| 2025-12-09 | 773.0 | 773.0 | 759.0 | 772.0 | -5.0 | -0.64% | 1,600 |
| 2025-12-08 | 749.0 | 777.0 | 749.0 | 777.0 | +26.0 | +3.46% | 6,000 |
| 2025-12-05 | 762.0 | 762.0 | 751.0 | 751.0 | -11.0 | -1.44% | 4,300 |
| 2025-12-04 | 755.0 | 762.0 | 752.0 | 762.0 | +8.0 | +1.06% | 3,300 |
| 2025-12-03 | 756.0 | 761.0 | 754.0 | 754.0 | -1.0 | -0.13% | 1,600 |
| 2025-12-02 | 756.0 | 756.0 | 755.0 | 755.0 | -3.0 | -0.40% | 1,000 |
| 2025-12-01 | 761.0 | 761.0 | 757.0 | 758.0 | -5.0 | -0.66% | 1,300 |
| 2025-11-28 | 755.0 | 763.0 | 755.0 | 763.0 | +13.0 | +1.73% | 800 |
| 2025-11-27 | 745.0 | 759.0 | 745.0 | 750.0 | -4.0 | -0.53% | 900 |
| 2025-11-26 | 750.0 | 754.0 | 750.0 | 754.0 | +4.0 | +0.53% | 500 |
| 2025-11-25 | 758.0 | 765.0 | 750.0 | 750.0 | -9.0 | -1.19% | 2,000 |
| 2025-11-21 | 760.0 | 762.0 | 755.0 | 759.0 | +1.0 | +0.13% | 700 |
| 2025-11-20 | 758.0 | 758.0 | 758.0 | 758.0 | -1.0 | -0.13% | 100 |
| 2025-11-19 | 760.0 | 760.0 | 759.0 | 759.0 | -3.0 | -0.39% | 200 |
| 2025-11-18 | 765.0 | 767.0 | 762.0 | 762.0 | -3.0 | -0.39% | 500 |
| 2025-11-17 | 762.0 | 769.0 | 762.0 | 765.0 | +4.0 | +0.53% | 600 |
| 2025-11-14 | 767.0 | 767.0 | 761.0 | 761.0 | -4.0 | -0.52% | 1,100 |
| 2025-11-13 | 763.0 | 765.0 | 760.0 | 765.0 | -3.0 | -0.39% | 900 |
| 2025-11-12 | 767.0 | 769.0 | 765.0 | 768.0 | +1.0 | +0.13% | 1,100 |
| 2025-11-11 | 770.0 | 780.0 | 766.0 | 767.0 | -8.0 | -1.03% | 1,400 |
| 2025-11-10 | 778.0 | 778.0 | 762.0 | 775.0 | -1.0 | -0.13% | 1,600 |
| 2025-11-07 | 776.0 | 777.0 | 760.0 | 776.0 | +7.0 | +0.91% | 3,000 |
| 2025-11-06 | 767.0 | 783.0 | 763.0 | 769.0 | +5.0 | +0.65% | 2,700 |
| 2025-11-05 | 758.0 | 765.0 | 750.0 | 764.0 | +14.0 | +1.87% | 3,100 |
| 2025-11-04 | 750.0 | 750.0 | 741.0 | 750.0 | -4.0 | -0.53% | 5,500 |
| 2025-10-31 | 756.0 | 784.0 | 751.0 | 754.0 | -8.0 | -1.05% | 5,700 |
| 2025-10-30 | 747.0 | 764.0 | 743.0 | 762.0 | +15.0 | +2.01% | 2,900 |
| 2025-10-29 | 747.0 | 747.0 | 745.0 | 747.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-28 | 741.0 | 747.0 | 741.0 | 747.0 | +6.0 | +0.81% | 1,000 |
| 2025-10-27 | 742.0 | 747.0 | 740.0 | 741.0 | -1.0 | -0.13% | 2,100 |
| 2025-10-24 | 743.0 | 744.0 | 740.0 | 742.0 | +3.0 | +0.41% | 900 |
| 2025-10-23 | 740.0 | 744.0 | 738.0 | 739.0 | -4.0 | -0.54% | 1,100 |
| 2025-10-22 | 739.0 | 744.0 | 739.0 | 743.0 | 0.0 | 0.00% | 900 |
| 2025-10-21 | 741.0 | 743.0 | 739.0 | 743.0 | -5.0 | -0.67% | 900 |
| 2025-10-20 | 738.0 | 748.0 | 738.0 | 748.0 | +11.0 | +1.49% | 400 |
| 2025-10-17 | 740.0 | 747.0 | 728.0 | 737.0 | -4.0 | -0.54% | 2,000 |
| 2025-10-16 | 752.0 | 753.0 | 741.0 | 741.0 | -12.0 | -1.59% | 2,500 |
| 2025-10-15 | 755.0 | 756.0 | 753.0 | 753.0 | -2.0 | -0.26% | 900 |
| 2025-10-14 | 758.0 | 762.0 | 754.0 | 755.0 | -4.0 | -0.53% | 1,400 |
| 2025-10-10 | 768.0 | 768.0 | 759.0 | 759.0 | -7.0 | -0.91% | 2,500 |
| 2025-10-09 | 767.0 | 773.0 | 766.0 | 766.0 | -1.0 | -0.13% | 500 |
| 2025-10-08 | 766.0 | 777.0 | 752.0 | 767.0 | -1.0 | -0.13% | 4,900 |
| 2025-10-07 | 774.0 | 775.0 | 768.0 | 768.0 | +2.0 | +0.26% | 1,100 |
| 2025-10-06 | 770.0 | 779.0 | 757.0 | 766.0 | -3.0 | -0.39% | 6,600 |
| 2025-10-03 | 764.0 | 779.0 | 764.0 | 769.0 | +6.0 | +0.79% | 2,800 |
| 2025-10-02 | 763.0 | 763.0 | 761.0 | 763.0 | +6.0 | +0.79% | 2,100 |
| 2025-10-01 | 760.0 | 760.0 | 755.0 | 757.0 | -3.0 | -0.39% | 1,000 |
| 2025-09-30 | 772.0 | 772.0 | 760.0 | 760.0 | -13.0 | -1.68% | 3,700 |
| 2025-09-29 | 774.0 | 774.0 | 772.0 | 773.0 | +5.0 | +0.65% | 900 |
| 2025-09-26 | 769.0 | 772.0 | 762.0 | 768.0 | -4.0 | -0.52% | 1,600 |
| 2025-09-25 | 767.0 | 772.0 | 763.0 | 772.0 | +5.0 | +0.65% | 1,000 |
| 2025-09-24 | 771.0 | 777.0 | 763.0 | 767.0 | -10.0 | -1.29% | 2,900 |
| 2025-09-22 | 777.0 | 780.0 | 773.0 | 777.0 | 0.0 | 0.00% | 1,700 |
| 2025-09-19 | 775.0 | 777.0 | 775.0 | 777.0 | +6.0 | +0.78% | 400 |
| 2025-09-18 | 780.0 | 783.0 | 771.0 | 771.0 | -6.0 | -0.77% | 2,200 |
| 2025-09-17 | 788.0 | 788.0 | 777.0 | 777.0 | 0.0 | 0.00% | 2,400 |
| 2025-09-16 | 784.0 | 784.0 | 777.0 | 777.0 | 0.0 | 0.00% | 500 |
| 2025-09-12 | 781.0 | 783.0 | 776.0 | 777.0 | — | — | 3,000 |
直近120営業日分を表示