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 |
---|---|---|---|---|---|
2018/12/28 | 655 | 663 | 651 | 655 | 5,000 |
2018/12/27 | 643 | 648 | 633 | 648 | 5,200 |
2018/12/26 | 616 | 623 | 601 | 623 | 5,400 |
2018/12/25 | 587 | 610 | 586 | 596 | 22,700 |
2018/12/21 | 661 | 663 | 634 | 638 | 25,600 |
2018/12/20 | 700 | 700 | 663 | 663 | 9,500 |
2018/12/19 | 700 | 705 | 697 | 698 | 10,500 |
2018/12/18 | 703 | 745 | 700 | 708 | 19,000 |
2018/12/17 | 710 | 710 | 703 | 703 | 6,300 |
2018/12/14 | 720 | 720 | 701 | 710 | 9,000 |
2018/12/13 | 719 | 726 | 717 | 719 | 4,300 |
2018/12/12 | 732 | 732 | 700 | 719 | 12,200 |
2018/12/11 | 719 | 740 | 712 | 717 | 8,800 |
2018/12/10 | 765 | 780 | 710 | 710 | 21,500 |
2018/12/07 | 741 | 772 | 741 | 766 | 8,800 |
2018/12/06 | 751 | 753 | 741 | 741 | 11,800 |
2018/12/05 | 750 | 758 | 750 | 751 | 9,300 |
2018/12/04 | 765 | 765 | 755 | 759 | 7,500 |
2018/12/03 | 764 | 766 | 762 | 763 | 3,700 |
2018/11/30 | 764 | 771 | 758 | 763 | 3,900 |
2018/11/29 | 777 | 777 | 761 | 764 | 4,900 |
2018/11/28 | 769 | 778 | 767 | 767 | 3,200 |
2018/11/27 | 781 | 781 | 760 | 769 | 9,100 |
2018/11/26 | 766 | 775 | 751 | 751 | 6,500 |
2018/11/22 | 767 | 775 | 764 | 764 | 2,800 |
2018/11/21 | 759 | 774 | 757 | 767 | 2,400 |
2018/11/20 | 779 | 779 | 766 | 766 | 2,100 |
2018/11/19 | 779 | 779 | 772 | 773 | 1,000 |
2018/11/16 | 783 | 783 | 776 | 779 | 1,600 |
2018/11/15 | 783 | 798 | 782 | 783 | 2,200 |
2018/11/14 | 798 | 798 | 783 | 783 | 1,400 |
2018/11/13 | 788 | 815 | 788 | 806 | 7,900 |
2018/11/12 | 819 | 819 | 787 | 812 | 13,800 |
2018/11/09 | 774 | 785 | 771 | 774 | 4,500 |
2018/11/08 | 761 | 769 | 756 | 764 | 1,400 |
2018/11/07 | 750 | 761 | 750 | 751 | 1,700 |
2018/11/06 | 753 | 760 | 753 | 753 | 1,600 |
2018/11/05 | 779 | 779 | 749 | 749 | 5,700 |
2018/11/02 | 750 | 752 | 748 | 751 | 2,800 |
2018/11/01 | 737 | 750 | 737 | 744 | 3,700 |
2018/10/31 | 740 | 745 | 737 | 744 | 3,700 |
2018/10/30 | 730 | 736 | 726 | 726 | 27,100 |
2018/10/29 | 749 | 749 | 731 | 735 | 6,000 |
2018/10/26 | 750 | 754 | 735 | 749 | 13,200 |
2018/10/25 | 775 | 775 | 750 | 750 | 9,100 |
2018/10/24 | 768 | 777 | 761 | 777 | 4,400 |
2018/10/23 | 775 | 775 | 764 | 770 | 5,700 |
2018/10/22 | 761 | 774 | 761 | 774 | 4,300 |
2018/10/19 | 770 | 771 | 766 | 767 | 3,100 |
2018/10/18 | 770 | 773 | 761 | 773 | 4,200 |
2018/10/17 | 757 | 767 | 757 | 767 | 2,300 |
2018/10/16 | 759 | 760 | 754 | 756 | 2,900 |
2018/10/15 | 777 | 777 | 755 | 757 | 4,600 |
2018/10/12 | 756 | 763 | 752 | 752 | 8,000 |
2018/10/11 | 770 | 770 | 743 | 751 | 13,300 |
2018/10/10 | 779 | 785 | 777 | 777 | 5,900 |
2018/10/09 | 791 | 791 | 778 | 778 | 6,000 |
2018/10/05 | 786 | 790 | 781 | 790 | 8,900 |
2018/10/04 | 790 | 794 | 783 | 788 | 9,700 |
2018/10/03 | 792 | 792 | 787 | 790 | 4,600 |
2018/10/02 | 792 | 795 | 791 | 793 | 4,200 |
2018/10/01 | 797 | 797 | 792 | 792 | 2,600 |
2018/09/28 | 789 | 790 | 786 | 788 | 2,800 |
2018/09/27 | 786 | 797 | 785 | 787 | 4,300 |
2018/09/26 | 802 | 802 | 787 | 789 | 3,400 |
2018/09/25 | 798 | 798 | 787 | 797 | 7,100 |
2018/09/21 | 788 | 789 | 784 | 786 | 6,900 |
2018/09/20 | 788 | 788 | 781 | 785 | 2,000 |
2018/09/19 | 783 | 790 | 781 | 785 | 4,400 |
2018/09/18 | 777 | 787 | 777 | 782 | 6,800 |
2018/09/14 | 782 | 782 | 777 | 777 | 6,700 |
2018/09/13 | 782 | 782 | 776 | 778 | 8,900 |
2018/09/12 | 789 | 789 | 779 | 782 | 5,100 |
2018/09/11 | 795 | 795 | 782 | 789 | 6,000 |
2018/09/10 | 795 | 803 | 795 | 795 | 2,700 |
2018/09/07 | 773 | 795 | 773 | 795 | 7,000 |
2018/09/06 | 794 | 794 | 770 | 770 | 4,500 |
2018/09/05 | 803 | 803 | 796 | 798 | 4,600 |
2018/09/04 | 793 | 796 | 791 | 796 | 1,900 |
2018/09/03 | 795 | 801 | 792 | 793 | 2,100 |
2018/08/31 | 792 | 804 | 792 | 794 | 4,300 |
2018/08/30 | 800 | 800 | 793 | 794 | 2,300 |
2018/08/29 | 792 | 800 | 792 | 793 | 2,900 |
2018/08/28 | 788 | 794 | 787 | 792 | 4,000 |
2018/08/27 | 785 | 788 | 780 | 787 | 3,900 |
2018/08/24 | 783 | 784 | 782 | 784 | 3,200 |
2018/08/23 | 777 | 786 | 777 | 782 | 1,800 |
2018/08/22 | 769 | 774 | 767 | 771 | 1,100 |
2018/08/21 | 779 | 779 | 770 | 770 | 2,500 |
2018/08/20 | 782 | 782 | 773 | 774 | 4,700 |
2018/08/17 | 780 | 782 | 779 | 779 | 1,800 |
2018/08/16 | 787 | 787 | 779 | 779 | 4,000 |
2018/08/15 | 793 | 794 | 785 | 787 | 4,000 |
2018/08/14 | 785 | 801 | 784 | 792 | 8,800 |
2018/08/13 | 810 | 810 | 791 | 801 | 4,600 |
2018/08/10 | 815 | 816 | 807 | 813 | 3,900 |
2018/08/09 | 792 | 815 | 792 | 815 | 7,000 |
2018/08/08 | 809 | 809 | 798 | 798 | 4,400 |
2018/08/07 | 800 | 810 | 795 | 799 | 25,400 |
2018/08/06 | 840 | 845 | 836 | 845 | 7,900 |
2018/08/03 | 829 | 835 | 829 | 833 | 2,700 |
2018/08/02 | 839 | 840 | 834 | 837 | 4,400 |
2018/08/01 | 833 | 837 | 830 | 837 | 3,600 |
2018/07/31 | 836 | 836 | 832 | 833 | 1,500 |
2018/07/30 | 831 | 835 | 829 | 833 | 3,000 |
2018/07/27 | 834 | 834 | 829 | 832 | 2,300 |
2018/07/26 | 823 | 830 | 823 | 830 | 2,200 |
2018/07/25 | 833 | 833 | 829 | 829 | 3,300 |
2018/07/24 | 828 | 831 | 828 | 831 | 4,200 |
2018/07/23 | 835 | 835 | 827 | 831 | 3,300 |
2018/07/20 | 834 | 834 | 826 | 829 | 2,300 |
2018/07/19 | 836 | 836 | 831 | 833 | 900 |
2018/07/18 | 830 | 836 | 830 | 832 | 2,500 |
2018/07/17 | 807 | 839 | 807 | 823 | 6,600 |
2018/07/13 | 816 | 816 | 805 | 805 | 3,800 |
2018/07/12 | 812 | 820 | 811 | 816 | 2,200 |
2018/07/11 | 813 | 819 | 812 | 812 | 2,000 |
2018/07/10 | 819 | 822 | 812 | 812 | 3,900 |
2018/07/09 | 815 | 823 | 813 | 819 | 6,000 |
2018/07/06 | 812 | 823 | 812 | 820 | 3,700 |
2018/07/05 | 830 | 830 | 812 | 812 | 12,300 |
2018/07/04 | 825 | 831 | 821 | 830 | 7,200 |
2018/07/03 | 825 | 825 | 819 | 819 | 5,300 |
2018/07/02 | 828 | 834 | 825 | 825 | 4,100 |
2018/06/29 | 833 | 836 | 825 | 825 | 2,700 |
2018/06/28 | 822 | 829 | 821 | 829 | 2,100 |
2018/06/27 | 821 | 826 | 821 | 824 | 4,400 |
2018/06/26 | 821 | 829 | 820 | 823 | 3,900 |
2018/06/25 | 838 | 853 | 831 | 833 | 4,700 |
2018/06/22 | 836 | 844 | 832 | 843 | 3,000 |
2018/06/21 | 841 | 846 | 839 | 841 | 1,500 |
2018/06/20 | 840 | 841 | 828 | 841 | 2,100 |
2018/06/19 | 851 | 851 | 845 | 845 | 2,000 |
2018/06/18 | 869 | 869 | 846 | 846 | 5,000 |
2018/06/15 | 852 | 853 | 840 | 843 | 5,700 |
2018/06/14 | 847 | 850 | 845 | 850 | 1,700 |
2018/06/13 | 856 | 856 | 843 | 843 | 3,100 |
2018/06/12 | 842 | 844 | 840 | 842 | 3,200 |
2018/06/11 | 857 | 857 | 838 | 840 | 8,500 |
2018/06/08 | 836 | 842 | 836 | 842 | 6,400 |
2018/06/07 | 839 | 841 | 838 | 841 | 1,800 |
2018/06/06 | 841 | 844 | 836 | 839 | 3,900 |
2018/06/05 | 858 | 858 | 846 | 846 | 6,100 |
2018/06/04 | 842 | 848 | 840 | 843 | 2,700 |
2018/06/01 | 843 | 852 | 836 | 839 | 3,400 |
2018/05/31 | 860 | 860 | 837 | 840 | 3,400 |
2018/05/30 | 835 | 851 | 835 | 850 | 3,300 |
2018/05/29 | 853 | 862 | 853 | 857 | 1,600 |
2018/05/28 | 864 | 866 | 853 | 854 | 2,200 |
2018/05/25 | 866 | 866 | 860 | 864 | 3,500 |
2018/05/24 | 875 | 875 | 866 | 869 | 2,500 |
2018/05/23 | 872 | 875 | 865 | 875 | 2,100 |
2018/05/22 | 872 | 872 | 863 | 863 | 3,400 |
2018/05/21 | 871 | 873 | 871 | 872 | 3,400 |
2018/05/18 | 885 | 886 | 870 | 871 | 4,700 |
2018/05/17 | 880 | 883 | 873 | 883 | 6,800 |
2018/05/16 | 872 | 874 | 870 | 870 | 2,900 |
2018/05/15 | 881 | 881 | 870 | 871 | 3,800 |
2018/05/14 | 880 | 880 | 872 | 875 | 10,600 |
2018/05/11 | 861 | 870 | 860 | 862 | 2,800 |
2018/05/10 | 879 | 879 | 865 | 868 | 4,900 |
2018/05/09 | 860 | 864 | 859 | 864 | 3,600 |
2018/05/08 | 861 | 864 | 856 | 864 | 6,600 |
2018/05/07 | 851 | 860 | 848 | 856 | 10,100 |
2018/05/02 | 850 | 852 | 838 | 849 | 5,000 |
2018/05/01 | 851 | 855 | 845 | 850 | 5,900 |
2018/04/27 | 839 | 851 | 838 | 851 | 9,000 |
2018/04/26 | 838 | 838 | 832 | 837 | 7,200 |
2018/04/25 | 833 | 838 | 831 | 836 | 3,300 |
2018/04/24 | 836 | 840 | 834 | 840 | 3,400 |
2018/04/23 | 833 | 840 | 832 | 832 | 3,400 |
2018/04/20 | 837 | 837 | 831 | 832 | 3,000 |
2018/04/19 | 835 | 838 | 835 | 837 | 1,100 |
2018/04/18 | 828 | 835 | 828 | 835 | 2,000 |
2018/04/17 | 837 | 837 | 825 | 828 | 3,900 |
2018/04/16 | 829 | 834 | 827 | 831 | 5,100 |
2018/04/13 | 829 | 829 | 825 | 827 | 1,800 |
2018/04/12 | 821 | 823 | 821 | 823 | 1,200 |
2018/04/11 | 829 | 829 | 820 | 822 | 6,500 |
2018/04/10 | 832 | 832 | 826 | 829 | 4,800 |
2018/04/09 | 828 | 830 | 826 | 828 | 6,700 |
2018/04/06 | 843 | 843 | 831 | 831 | 5,200 |
2018/04/05 | 838 | 842 | 836 | 838 | 8,900 |
2018/04/04 | 831 | 836 | 831 | 835 | 8,900 |
2018/04/03 | 828 | 831 | 825 | 828 | 6,000 |
2018/04/02 | 836 | 836 | 830 | 831 | 7,100 |
2018/03/30 | 833 | 833 | 825 | 828 | 7,800 |
2018/03/29 | 838 | 838 | 823 | 832 | 9,400 |
2018/03/28 | 835 | 844 | 830 | 832 | 27,800 |
2018/03/27 | 862 | 884 | 862 | 877 | 18,200 |
2018/03/26 | 863 | 863 | 842 | 855 | 14,100 |
2018/03/23 | 853 | 857 | 842 | 852 | 17,300 |
2018/03/22 | 892 | 892 | 868 | 872 | 11,800 |
2018/03/20 | 889 | 889 | 868 | 868 | 15,000 |
2018/03/19 | 889 | 889 | 870 | 872 | 20,900 |
2018/03/16 | 898 | 899 | 888 | 891 | 33,000 |
2018/03/15 | 903 | 903 | 892 | 894 | 4,000 |
2018/03/14 | 903 | 909 | 896 | 900 | 4,400 |
2018/03/13 | 905 | 905 | 894 | 903 | 6,400 |
2018/03/12 | 918 | 918 | 902 | 907 | 6,900 |
2018/03/09 | 886 | 916 | 886 | 907 | 30,000 |
2018/03/08 | 886 | 892 | 882 | 892 | 4,300 |
2018/03/07 | 879 | 884 | 878 | 880 | 3,700 |
2018/03/06 | 865 | 879 | 864 | 879 | 6,000 |
2018/03/05 | 879 | 882 | 850 | 853 | 13,900 |
2018/03/02 | 885 | 885 | 875 | 879 | 11,000 |
2018/03/01 | 900 | 902 | 893 | 896 | 6,600 |
2018/02/28 | 900 | 903 | 896 | 901 | 6,900 |
2018/02/27 | 902 | 910 | 899 | 903 | 9,600 |
2018/02/26 | 884 | 898 | 884 | 898 | 8,100 |
2018/02/23 | 872 | 877 | 870 | 877 | 2,100 |
2018/02/22 | 867 | 871 | 863 | 868 | 6,900 |
2018/02/21 | 859 | 873 | 855 | 867 | 7,500 |
2018/02/20 | 854 | 856 | 844 | 856 | 8,100 |
2018/02/19 | 827 | 846 | 823 | 845 | 17,300 |
2018/02/16 | 802 | 819 | 802 | 815 | 63,100 |
2018/02/15 | 832 | 832 | 808 | 808 | 23,400 |
2018/02/14 | 857 | 857 | 828 | 828 | 18,100 |
2018/02/13 | 870 | 871 | 850 | 850 | 45,600 |
2018/02/09 | 889 | 892 | 883 | 889 | 11,100 |
2018/02/08 | 894 | 906 | 892 | 903 | 7,100 |
2018/02/07 | 925 | 925 | 892 | 893 | 12,500 |
2018/02/06 | 919 | 919 | 876 | 885 | 28,500 |
2018/02/05 | 948 | 948 | 925 | 930 | 14,100 |
2018/02/02 | 948 | 953 | 942 | 952 | 11,800 |
2018/02/01 | 943 | 948 | 943 | 948 | 5,600 |
2018/01/31 | 956 | 956 | 940 | 941 | 10,600 |
2018/01/30 | 955 | 957 | 949 | 950 | 5,500 |
2018/01/29 | 948 | 960 | 948 | 955 | 15,500 |
2018/01/26 | 950 | 952 | 944 | 947 | 7,500 |
2018/01/25 | 959 | 959 | 943 | 948 | 15,100 |
2018/01/24 | 963 | 963 | 952 | 955 | 7,100 |
2018/01/23 | 949 | 951 | 945 | 948 | 6,200 |
2018/01/22 | 950 | 953 | 942 | 946 | 8,700 |
2018/01/19 | 948 | 952 | 947 | 947 | 8,300 |
2018/01/18 | 971 | 974 | 947 | 947 | 23,000 |
2018/01/17 | 966 | 977 | 966 | 970 | 9,700 |
2018/01/16 | 975 | 978 | 970 | 976 | 7,300 |
2018/01/15 | 974 | 979 | 962 | 972 | 8,800 |
2018/01/12 | 963 | 975 | 960 | 974 | 10,900 |
2018/01/11 | 974 | 979 | 952 | 963 | 19,100 |
2018/01/10 | 970 | 980 | 955 | 973 | 12,300 |
2018/01/09 | 1,000 | 1,000 | 934 | 971 | 46,500 |
2018/01/05 | 983 | 994 | 980 | 983 | 14,800 |
2018/01/04 | 980 | 984 | 974 | 983 | 20,000 |