シダー(2435)の株価時系列情報
シダー(2435)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 |
---|---|---|---|---|---|
2024/03/28 | 247 | 248 | 245 | 248 | 37,400 |
2024/03/27 | 250 | 251 | 249 | 250 | 36,700 |
2024/03/26 | 251 | 252 | 250 | 250 | 11,700 |
2024/03/25 | 250 | 253 | 249 | 250 | 32,400 |
2024/03/22 | 250 | 252 | 249 | 250 | 28,900 |
2024/03/21 | 251 | 254 | 250 | 254 | 33,300 |
2024/03/19 | 251 | 251 | 249 | 250 | 9,500 |
2024/03/18 | 248 | 250 | 246 | 250 | 45,600 |
2024/03/15 | 252 | 253 | 249 | 251 | 26,600 |
2024/03/14 | 252 | 252 | 249 | 251 | 17,200 |
2024/03/13 | 255 | 255 | 248 | 250 | 43,600 |
2024/03/12 | 247 | 250 | 245 | 250 | 23,600 |
2024/03/11 | 254 | 256 | 247 | 250 | 77,900 |
2024/03/08 | 259 | 260 | 253 | 257 | 132,900 |
2024/03/07 | 251 | 253 | 250 | 252 | 21,800 |
2024/03/06 | 251 | 254 | 251 | 253 | 25,200 |
2024/03/05 | 249 | 253 | 248 | 253 | 115,500 |
2024/03/04 | 251 | 251 | 249 | 249 | 22,500 |
2024/03/01 | 251 | 254 | 249 | 251 | 27,800 |
2024/02/29 | 251 | 252 | 250 | 252 | 11,900 |
2024/02/28 | 250 | 251 | 249 | 251 | 19,700 |
2024/02/27 | 251 | 253 | 248 | 250 | 79,700 |
2024/02/26 | 251 | 251 | 249 | 250 | 33,600 |
2024/02/22 | 255 | 255 | 251 | 252 | 28,000 |
2024/02/21 | 257 | 257 | 252 | 254 | 35,300 |
2024/02/20 | 251 | 257 | 251 | 256 | 53,500 |
2024/02/19 | 249 | 254 | 249 | 253 | 30,100 |
2024/02/16 | 249 | 251 | 244 | 250 | 65,900 |
2024/02/15 | 247 | 252 | 246 | 249 | 100,100 |
2024/02/14 | 251 | 251 | 244 | 246 | 56,700 |
2024/02/13 | 252 | 253 | 247 | 251 | 112,800 |
2024/02/09 | 266 | 266 | 250 | 251 | 392,400 |
2024/02/08 | 269 | 279 | 265 | 277 | 410,400 |
2024/02/07 | 263 | 264 | 260 | 264 | 173,600 |
2024/02/06 | 258 | 263 | 257 | 262 | 32,200 |
2024/02/05 | 254 | 258 | 254 | 257 | 25,800 |
2024/02/02 | 253 | 257 | 253 | 254 | 25,900 |
2024/02/01 | 254 | 255 | 253 | 254 | 19,000 |
2024/01/31 | 254 | 257 | 253 | 254 | 21,700 |
2024/01/30 | 255 | 255 | 253 | 254 | 16,600 |
2024/01/29 | 254 | 256 | 253 | 255 | 12,800 |
2024/01/26 | 255 | 255 | 251 | 254 | 71,200 |
2024/01/25 | 255 | 257 | 255 | 256 | 12,100 |
2024/01/24 | 254 | 258 | 254 | 255 | 18,000 |
2024/01/23 | 257 | 257 | 254 | 254 | 9,100 |
2024/01/22 | 254 | 257 | 253 | 257 | 20,700 |
2024/01/19 | 257 | 258 | 251 | 254 | 65,500 |
2024/01/18 | 258 | 260 | 255 | 257 | 38,000 |
2024/01/17 | 260 | 265 | 258 | 259 | 60,300 |
2024/01/16 | 263 | 265 | 259 | 259 | 40,000 |
2024/01/15 | 259 | 263 | 256 | 262 | 111,500 |
2024/01/12 | 258 | 262 | 257 | 257 | 24,000 |
2024/01/11 | 257 | 263 | 256 | 259 | 66,100 |
2024/01/10 | 257 | 259 | 256 | 256 | 20,100 |
2024/01/09 | 258 | 260 | 257 | 258 | 33,500 |
2024/01/05 | 258 | 259 | 255 | 256 | 34,700 |
2024/01/04 | 254 | 260 | 254 | 258 | 25,600 |
2023/12/29 | 252 | 256 | 252 | 254 | 29,200 |
2023/12/28 | 255 | 260 | 253 | 253 | 68,200 |
2023/12/27 | 251 | 258 | 249 | 255 | 91,100 |
2023/12/26 | 252 | 255 | 247 | 249 | 91,700 |
2023/12/25 | 256 | 260 | 253 | 253 | 25,500 |
2023/12/22 | 258 | 262 | 253 | 258 | 69,100 |
2023/12/21 | 257 | 268 | 256 | 261 | 61,000 |
2023/12/20 | 261 | 270 | 260 | 260 | 94,300 |
2023/12/19 | 274 | 274 | 259 | 261 | 126,400 |
2023/12/18 | 263 | 274 | 261 | 273 | 287,000 |
2023/12/15 | 259 | 261 | 253 | 258 | 53,500 |
2023/12/14 | 254 | 256 | 247 | 256 | 66,900 |
2023/12/13 | 257 | 263 | 250 | 252 | 120,300 |
2023/12/12 | 246 | 269 | 246 | 261 | 406,900 |
2023/12/11 | 231 | 279 | 231 | 253 | 1,643,400 |
2023/12/08 | 231 | 233 | 231 | 232 | 29,900 |
2023/12/07 | 235 | 243 | 233 | 234 | 126,800 |
2023/12/06 | 243 | 246 | 243 | 243 | 29,700 |
2023/12/05 | 246 | 247 | 245 | 246 | 13,700 |
2023/12/04 | 247 | 250 | 245 | 248 | 27,400 |
2023/12/01 | 253 | 253 | 245 | 247 | 60,500 |
2023/11/30 | 251 | 254 | 250 | 253 | 39,600 |
2023/11/29 | 249 | 257 | 249 | 254 | 50,700 |
2023/11/28 | 256 | 256 | 247 | 252 | 55,800 |
2023/11/27 | 259 | 261 | 256 | 256 | 14,600 |
2023/11/24 | 255 | 262 | 255 | 258 | 84,600 |
2023/11/22 | 253 | 257 | 253 | 255 | 29,400 |
2023/11/21 | 253 | 258 | 252 | 254 | 74,800 |
2023/11/20 | 255 | 257 | 252 | 253 | 31,400 |
2023/11/17 | 250 | 254 | 249 | 253 | 44,600 |
2023/11/16 | 260 | 262 | 253 | 253 | 56,300 |
2023/11/15 | 249 | 261 | 249 | 261 | 129,900 |
2023/11/14 | 251 | 256 | 248 | 250 | 50,100 |
2023/11/13 | 259 | 259 | 252 | 252 | 47,800 |
2023/11/10 | 263 | 263 | 251 | 256 | 158,300 |
2023/11/09 | 258 | 270 | 258 | 269 | 119,100 |
2023/11/08 | 255 | 262 | 250 | 262 | 160,900 |
2023/11/07 | 264 | 265 | 258 | 259 | 86,800 |
2023/11/06 | 278 | 286 | 262 | 265 | 835,600 |
2023/11/02 | 265 | 266 | 261 | 262 | 26,200 |
2023/11/01 | 264 | 266 | 258 | 265 | 64,800 |
2023/10/31 | 248 | 264 | 248 | 264 | 87,900 |
2023/10/30 | 255 | 255 | 249 | 250 | 28,700 |
2023/10/27 | 256 | 259 | 248 | 257 | 123,000 |
2023/10/26 | 239 | 257 | 237 | 256 | 107,700 |
2023/10/25 | 239 | 244 | 238 | 241 | 19,700 |
2023/10/24 | 234 | 239 | 224 | 236 | 81,300 |
2023/10/23 | 237 | 242 | 233 | 235 | 52,300 |
2023/10/20 | 239 | 239 | 232 | 237 | 41,500 |
2023/10/19 | 242 | 244 | 239 | 239 | 26,100 |
2023/10/18 | 241 | 247 | 240 | 247 | 23,100 |
2023/10/17 | 238 | 244 | 238 | 244 | 25,300 |
2023/10/16 | 244 | 244 | 234 | 236 | 131,700 |
2023/10/13 | 250 | 254 | 247 | 248 | 96,500 |
2023/10/12 | 258 | 260 | 248 | 254 | 144,500 |
2023/10/11 | 265 | 265 | 255 | 256 | 49,100 |
2023/10/10 | 270 | 271 | 262 | 264 | 46,100 |
2023/10/06 | 261 | 268 | 258 | 268 | 47,100 |
2023/10/05 | 261 | 265 | 258 | 260 | 35,600 |
2023/10/04 | 260 | 264 | 253 | 256 | 128,800 |
2023/10/03 | 275 | 276 | 265 | 265 | 96,700 |
2023/10/02 | 273 | 280 | 272 | 274 | 93,700 |
2023/09/29 | 275 | 278 | 270 | 271 | 101,000 |
2023/09/28 | 278 | 283 | 275 | 277 | 141,300 |
2023/09/27 | 273 | 279 | 271 | 278 | 102,900 |
2023/09/26 | 274 | 275 | 269 | 272 | 49,600 |
2023/09/25 | 264 | 276 | 263 | 276 | 122,700 |
2023/09/22 | 257 | 265 | 257 | 264 | 42,500 |
2023/09/21 | 258 | 262 | 256 | 257 | 46,800 |
2023/09/20 | 263 | 266 | 260 | 260 | 56,200 |
2023/09/19 | 268 | 272 | 263 | 263 | 69,200 |
2023/09/15 | 269 | 272 | 265 | 270 | 79,200 |
2023/09/14 | 270 | 276 | 267 | 268 | 128,300 |
2023/09/13 | 262 | 273 | 260 | 269 | 100,800 |
2023/09/12 | 255 | 262 | 255 | 262 | 77,100 |
2023/09/11 | 265 | 267 | 252 | 255 | 226,900 |
2023/09/08 | 266 | 270 | 264 | 265 | 66,700 |
2023/09/07 | 270 | 271 | 264 | 266 | 146,500 |
2023/09/06 | 279 | 280 | 272 | 272 | 270,100 |
2023/09/05 | 282 | 283 | 276 | 281 | 135,200 |
2023/09/04 | 278 | 284 | 277 | 282 | 168,200 |
2023/09/01 | 275 | 279 | 271 | 278 | 154,100 |
2023/08/31 | 270 | 278 | 270 | 274 | 145,700 |
2023/08/30 | 270 | 274 | 266 | 272 | 82,300 |
2023/08/29 | 262 | 270 | 262 | 270 | 128,100 |
2023/08/28 | 269 | 269 | 258 | 264 | 133,300 |
2023/08/25 | 263 | 273 | 261 | 266 | 89,800 |
2023/08/24 | 273 | 275 | 265 | 267 | 161,800 |
2023/08/23 | 270 | 276 | 267 | 274 | 185,700 |
2023/08/22 | 262 | 277 | 257 | 271 | 337,900 |
2023/08/21 | 263 | 273 | 247 | 262 | 448,500 |
2023/08/18 | 254 | 261 | 249 | 255 | 269,100 |
2023/08/17 | 247 | 258 | 239 | 257 | 232,000 |
2023/08/16 | 241 | 245 | 232 | 243 | 193,000 |
2023/08/15 | 253 | 253 | 237 | 243 | 180,200 |
2023/08/14 | 253 | 261 | 244 | 250 | 581,900 |
2023/08/10 | 241 | 245 | 235 | 243 | 183,100 |
2023/08/09 | 234 | 241 | 233 | 237 | 115,600 |
2023/08/08 | 236 | 236 | 230 | 233 | 58,200 |
2023/08/07 | 228 | 235 | 227 | 235 | 69,500 |
2023/08/04 | 226 | 233 | 225 | 233 | 64,800 |
2023/08/03 | 228 | 230 | 226 | 226 | 37,500 |
2023/08/02 | 232 | 232 | 226 | 229 | 68,300 |
2023/08/01 | 235 | 236 | 231 | 231 | 37,200 |
2023/07/31 | 232 | 237 | 230 | 231 | 49,300 |
2023/07/28 | 233 | 233 | 228 | 228 | 50,100 |
2023/07/27 | 232 | 233 | 225 | 233 | 90,700 |
2023/07/26 | 236 | 236 | 232 | 234 | 61,700 |
2023/07/25 | 244 | 244 | 230 | 234 | 264,000 |
2023/07/24 | 245 | 245 | 242 | 242 | 33,500 |
2023/07/21 | 250 | 250 | 241 | 242 | 107,000 |
2023/07/20 | 258 | 258 | 250 | 250 | 53,500 |
2023/07/19 | 249 | 255 | 247 | 254 | 127,600 |
2023/07/18 | 241 | 247 | 240 | 245 | 81,700 |
2023/07/14 | 252 | 252 | 240 | 243 | 88,400 |
2023/07/13 | 250 | 252 | 244 | 249 | 105,100 |
2023/07/12 | 258 | 260 | 242 | 244 | 389,300 |
2023/07/11 | 266 | 266 | 260 | 260 | 239,900 |
2023/07/10 | 269 | 273 | 260 | 266 | 275,500 |
2023/07/07 | 272 | 278 | 270 | 271 | 190,100 |
2023/07/06 | 278 | 283 | 274 | 277 | 295,700 |
2023/07/05 | 281 | 288 | 278 | 278 | 212,000 |
2023/07/04 | 274 | 287 | 273 | 283 | 275,000 |
2023/07/03 | 269 | 282 | 266 | 276 | 426,400 |
2023/06/30 | 268 | 276 | 267 | 270 | 384,400 |
2023/06/29 | 286 | 307 | 268 | 270 | 2,133,000 |
2023/06/28 | 286 | 290 | 280 | 286 | 644,600 |
2023/06/27 | 279 | 290 | 265 | 286 | 1,494,400 |
2023/06/26 | 273 | 284 | 267 | 282 | 1,591,500 |
2023/06/23 | 259 | 274 | 254 | 270 | 1,156,200 |
2023/06/22 | 256 | 256 | 251 | 255 | 662,300 |
2023/06/21 | 241 | 271 | 240 | 258 | 1,490,900 |
2023/06/20 | 235 | 244 | 234 | 242 | 125,500 |
2023/06/19 | 235 | 240 | 233 | 236 | 108,800 |
2023/06/16 | 231 | 242 | 230 | 237 | 201,500 |
2023/06/15 | 232 | 238 | 230 | 230 | 154,400 |
2023/06/14 | 244 | 244 | 230 | 232 | 281,200 |
2023/06/13 | 245 | 252 | 240 | 243 | 265,400 |
2023/06/12 | 247 | 248 | 240 | 244 | 250,900 |
2023/06/09 | 249 | 252 | 245 | 246 | 217,900 |
2023/06/08 | 269 | 271 | 246 | 248 | 791,400 |
2023/06/07 | 284 | 299 | 266 | 270 | 1,524,200 |
2023/06/06 | 270 | 291 | 263 | 289 | 1,076,700 |