日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サイネックス(2376)の株価時系列情報

サイネックス(2376)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
2004/12/30 629 640 628 640 10,000
2004/12/29 586 625 586 621 14,600
2004/12/28 570 570 552 570 3,500
2004/12/27 560 570 546 570 9,800
2004/12/24 561 567 559 567 2,800
2004/12/22 559 578 541 578 14,200
2004/12/21 570 575 557 569 11,200
2004/12/20 595 595 577 577 3,000
2004/12/17 582 600 565 600 29,900
2004/12/16 580 600 570 600 7,300
2004/12/15 580 605 578 579 25,300
2004/12/14 570 578 551 578 7,200
2004/12/13 572 572 550 569 18,600
2004/12/10 586 586 550 573 27,200
2004/12/09 610 611 590 590 12,900
2004/12/08 605 610 589 610 19,500
2004/12/07 640 640 590 604 21,400
2004/12/06 680 680 630 650 10,000
2004/12/03 696 696 652 670 4,600
2004/12/02 692 699 672 699 1,800
2004/12/01 710 710 682 702 9,200
2004/11/30 721 721 701 720 3,900
2004/11/29 730 730 720 720 1,400
2004/11/26 752 752 740 740 4,800
2004/11/25 750 760 733 751 9,000
2004/11/24 740 750 732 745 11,700
2004/11/22 740 740 730 740 2,800
2004/11/19 750 750 737 748 1,700
2004/11/18 755 760 753 753 800
2004/11/17 745 755 736 753 2,000
2004/11/16 745 755 745 755 9,000
2004/11/15 749 750 745 745 1,500
2004/11/12 745 750 745 749 1,600
2004/11/11 742 745 715 745 2,700
2004/11/10 770 770 740 745 4,200
2004/11/09 770 770 745 745 9,200
2004/11/08 781 781 760 770 2,000
2004/11/05 790 790 750 770 4,200
2004/11/04 750 755 740 740 6,400
2004/11/02 740 780 740 750 4,500
2004/11/01 750 760 741 741 3,400
2004/10/29 790 790 750 750 700
2004/10/28 785 790 761 790 1,900
2004/10/27 785 818 785 785 3,900
2004/10/26 780 784 780 784 3,100
2004/10/25 800 800 760 770 2,500
2004/10/22 750 770 750 770 700
2004/10/21 755 755 745 750 10,800
2004/10/20 770 770 760 760 3,600
2004/10/19 790 790 770 770 1,600
2004/10/18 789 789 789 789 100
2004/10/15 808 810 808 810 600
2004/10/14 790 810 790 810 400
2004/10/13 800 810 782 810 800
2004/10/12 852 852 818 830 2,100
2004/10/08 845 850 820 840 5,200
2004/10/07 860 863 850 850 4,300
2004/10/06 831 858 831 850 7,800
2004/10/05 825 830 805 830 11,400
2004/10/04 786 810 786 805 11,700
2004/10/01 815 815 775 776 1,500
2004/09/30 769 805 769 805 7,000
2004/09/29 766 776 746 770 4,300
2004/09/28 810 810 765 766 5,600
2004/09/27 810 826 800 810 3,400
2004/09/24 776 780 741 780 3,800
2004/09/22 813 813 776 777 7,000
2004/09/21 816 819 814 814 2,500
2004/09/17 845 845 815 815 4,900
2004/09/16 850 868 845 850 18,200
2004/09/15 930 930 851 880 22,000
2004/09/14 931 931 930 930 400
2004/09/13 965 965 958 959 1,700
2004/09/10 980 980 930 930 1,500
2004/09/09 970 970 970 970 500
2004/09/08 986 986 980 980 2,400
2004/09/07 1,000 1,000 981 986 4,600
2004/09/06 1,020 1,020 1,000 1,000 6,500
2004/09/03 1,000 1,000 990 990 9,300
2004/09/02 1,000 1,020 990 1,000 9,100
2004/09/01 970 1,005 970 1,000 28,700
2004/08/31 965 980 950 980 6,700
2004/08/30 975 990 970 975 3,100
2004/08/27 995 1,000 970 970 10,800
2004/08/26 1,000 1,030 1,000 1,000 3,800
2004/08/25 1,070 1,070 1,067 1,067 1,300
2004/08/24 1,000 1,030 1,000 1,030 300
2004/08/23 1,050 1,050 1,050 1,050 100
2004/08/20 1,040 1,050 1,000 1,050 9,000
2004/08/19 1,000 1,010 980 980 12,100
2004/08/18 1,100 1,100 1,000 1,010 17,200
2004/08/17 1,010 1,100 1,000 1,100 10,300
2004/08/16 1,000 1,020 1,000 1,000 4,600
2004/08/12 1,100 1,150 1,100 1,140 3,100
2004/08/11 1,100 1,160 1,100 1,150 900
2004/08/10 1,100 1,100 1,100 1,100 2,200
2004/08/09 1,100 1,100 1,100 1,100 1,400
2004/08/06 1,160 1,160 1,100 1,100 11,500
2004/08/05 1,100 1,120 1,060 1,120 6,300
2004/08/04 1,098 1,098 970 1,060 4,000
2004/08/03 1,100 1,100 1,000 1,100 6,900
2004/08/02 1,120 1,120 1,120 1,120 1,500
2004/07/30 1,120 1,120 1,120 1,120 1,000
2004/07/28 1,100 1,100 1,100 1,100 5,000
2004/07/27 1,070 1,070 1,070 1,070 600
2004/07/26 1,180 1,180 1,150 1,150 3,200
2004/07/23 1,110 1,110 1,100 1,100 1,400
2004/07/22 1,160 1,160 1,130 1,130 1,600
2004/07/21 1,180 1,180 1,160 1,160 500
2004/07/20 1,190 1,200 1,190 1,200 3,200
2004/07/16 1,190 1,200 1,190 1,190 1,500
2004/07/15 1,240 1,240 1,140 1,200 5,200
2004/07/14 1,290 1,300 1,240 1,250 13,000
2004/07/13 1,200 1,290 1,200 1,290 26,800
2004/07/12 1,046 1,170 1,046 1,160 15,900
2004/07/09 1,015 1,035 1,015 1,027 10,400
2004/07/08 1,055 1,055 995 1,000 4,600
2004/07/07 1,079 1,100 1,060 1,060 11,000
2004/07/06 1,199 1,199 1,100 1,100 7,200
2004/07/05 1,254 1,270 1,200 1,239 15,100
2004/07/02 1,210 1,214 1,120 1,214 5,600
2004/07/01 1,200 1,245 1,200 1,210 13,000
2004/06/30 1,247 1,248 1,247 1,248 3,000
2004/06/29 1,259 1,259 1,248 1,248 3,000
2004/06/28 1,279 1,279 1,279 1,279 1,000
2004/06/25 1,280 1,280 1,280 1,280 1,000
2004/06/24 1,300 1,300 1,280 1,280 3,000
2004/06/23 1,300 1,340 1,300 1,300 10,000
2004/06/22 1,300 1,300 1,300 1,300 6,000
2004/06/21 1,300 1,340 1,290 1,329 10,000
2004/06/18 1,250 1,270 1,220 1,270 20,000
2004/06/17 1,180 1,210 1,180 1,210 5,000
2004/06/16 1,150 1,180 1,110 1,180 16,000
2004/06/15 1,190 1,190 1,150 1,150 5,000
2004/06/14 1,240 1,240 1,210 1,220 6,000
2004/06/11 1,220 1,300 1,210 1,290 20,000
2004/06/10 1,180 1,220 1,160 1,220 14,000
2004/06/09 1,150 1,190 1,150 1,190 8,000
2004/06/08 1,190 1,200 1,150 1,150 6,000
2004/06/07 1,200 1,200 1,150 1,150 4,000
2004/06/04 1,200 1,200 1,200 1,200 2,000
2004/06/03 1,280 1,300 1,210 1,210 9,000
2004/06/02 1,340 1,340 1,340 1,340 2,000
2004/06/01 1,400 1,400 1,400 1,400 1,000
2004/05/28 1,400 1,400 1,400 1,400 3,000
2004/05/26 1,350 1,350 1,350 1,350 1,000
2004/05/25 1,400 1,400 1,350 1,350 5,000
2004/05/24 1,350 1,400 1,350 1,400 6,000
2004/05/21 1,500 1,500 1,450 1,450 4,000
2004/05/20 1,520 1,520 1,470 1,515 6,000
2004/05/19 1,500 1,550 1,450 1,520 12,000
2004/05/18 1,500 1,540 1,500 1,540 3,000
2004/05/17 1,580 1,580 1,580 1,580 1,000
2004/05/14 1,560 1,600 1,555 1,600 4,000
2004/05/13 1,580 1,590 1,520 1,570 13,000
2004/05/12 1,520 1,600 1,520 1,580 17,000
2004/05/11 1,500 1,500 1,500 1,500 1,000
2004/05/10 1,590 1,620 1,590 1,600 14,000
2004/05/07 1,530 1,620 1,530 1,620 6,000
2004/05/06 1,680 1,680 1,580 1,620 15,000
2004/04/30 1,687 1,687 1,675 1,680 24,000
2004/04/28 1,689 1,689 1,689 1,689 2,000
2004/04/27 1,670 1,690 1,640 1,689 18,000
2004/04/26 1,700 1,730 1,618 1,690 16,000
2004/04/23 1,710 1,710 1,650 1,700 40,000
2004/04/22 1,650 1,700 1,650 1,692 50,000
2004/04/21 1,610 1,690 1,610 1,650 22,000
2004/04/20 1,550 1,620 1,550 1,600 24,000
2004/04/19 1,701 1,701 1,580 1,580 22,000
2004/04/16 1,500 1,620 1,460 1,620 29,000
2004/04/15 1,500 1,550 1,410 1,450 91,000
2004/04/14 1,331 1,480 1,310 1,480 68,000
2004/04/13 1,249 1,280 1,230 1,280 18,000
2004/04/12 1,200 1,260 1,200 1,250 46,000
2004/04/09 1,120 1,220 1,120 1,200 38,000
2004/04/08 1,150 1,155 1,150 1,155 3,000
2004/04/07 1,110 1,150 1,110 1,150 8,000
2004/04/06 1,150 1,160 1,100 1,150 35,000
2004/04/05 1,188 1,188 1,081 1,150 25,000
2004/04/02 1,200 1,200 1,149 1,189 28,000
2004/04/01 1,080 1,190 1,080 1,170 39,000
2004/03/31 1,080 1,080 1,080 1,080 12,000
2004/03/30 1,100 1,100 1,065 1,065 8,000
2004/03/29 1,065 1,100 1,065 1,100 17,000
2004/03/26 1,090 1,100 1,060 1,100 5,000
2004/03/25 1,099 1,110 1,060 1,080 19,000
2004/03/24 1,110 1,140 1,100 1,100 15,000
2004/03/23 1,090 1,110 1,080 1,110 13,000
2004/03/22 1,110 1,130 1,090 1,130 52,000
2004/03/19 1,089 1,160 1,089 1,150 45,000
2004/03/18 1,140 1,140 1,100 1,100 40,000
2004/03/17 1,145 1,190 1,140 1,150 71,000
2004/03/16 1,070 1,150 1,060 1,145 54,000
2004/03/15 1,150 1,150 1,060 1,120 87,000
2004/03/12 949 1,050 940 1,050 124,000
2004/03/11 885 970 885 950 76,000
2004/03/10 870 870 870 870 2,000
2004/03/08 870 880 870 880 2,000
2004/03/05 899 900 899 900 18,000
2004/03/04 870 871 870 871 2,000
2004/03/03 890 895 885 885 10,000
2004/03/01 930 930 900 900 4,000
2004/02/27 891 920 891 920 9,000
2004/02/26 879 880 830 880 21,000
2004/02/25 920 920 880 880 5,000
2004/02/23 890 910 890 910 9,000
2004/02/20 969 969 900 920 35,000
2004/02/19 940 975 930 970 21,000
2004/02/18 979 985 950 960 18,000
2004/02/17 1,021 1,030 950 980 43,000
2004/02/16 970 1,030 970 1,020 68,000
2004/02/13 960 999 949 980 37,000
2004/02/12 943 980 940 975 49,000
2004/02/10 985 1,020 940 945 135,000
2004/02/09 915 965 900 965 88,000
2004/02/06 856 910 850 885 108,000
2004/02/05 820 850 820 849 51,000
2004/02/04 815 830 805 829 65,000
2004/02/03 773 800 770 800 18,000
2004/02/02 792 800 765 773 23,000
2004/01/30 860 860 810 820 60,000
2004/01/29 780 850 780 830 123,000
2004/01/28 752 780 752 773 68,000
2004/01/27 810 840 790 790 183,000
2004/01/26 751 812 745 790 143,000
2004/01/23 650 745 649 745 138,000
2004/01/22 630 645 630 645 40,000
2004/01/21 620 625 610 618 25,000
2004/01/20 641 641 600 601 28,000
2004/01/19 620 630 619 625 47,000
2004/01/16 599 600 589 590 40,000
2004/01/15 560 590 560 580 44,000
2004/01/14 570 570 550 560 13,000
2004/01/13 570 570 540 560 21,000
2004/01/09 559 587 559 560 59,000
2004/01/08 523 550 523 541 38,000
2004/01/07 507 513 495 513 24,000
2004/01/06 525 525 515 516 30,000
2004/01/05 523 533 517 517 34,000

このページの先頭へ