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 |
---|---|---|---|---|---|
2019/12/30 | 678 | 696 | 678 | 696 | 6,800 |
2019/12/27 | 673 | 677 | 670 | 676 | 2,500 |
2019/12/26 | 667 | 679 | 667 | 675 | 7,700 |
2019/12/25 | 665 | 679 | 663 | 664 | 10,400 |
2019/12/24 | 678 | 680 | 666 | 669 | 9,300 |
2019/12/23 | 683 | 683 | 678 | 678 | 2,500 |
2019/12/20 | 679 | 687 | 679 | 687 | 3,100 |
2019/12/19 | 679 | 687 | 676 | 677 | 3,900 |
2019/12/18 | 691 | 691 | 678 | 679 | 8,300 |
2019/12/17 | 697 | 697 | 691 | 694 | 4,300 |
2019/12/16 | 690 | 694 | 686 | 694 | 4,000 |
2019/12/13 | 692 | 692 | 685 | 688 | 5,500 |
2019/12/12 | 689 | 689 | 682 | 688 | 2,600 |
2019/12/11 | 693 | 693 | 684 | 684 | 3,000 |
2019/12/10 | 690 | 692 | 687 | 692 | 4,700 |
2019/12/09 | 690 | 690 | 680 | 687 | 4,700 |
2019/12/06 | 684 | 693 | 683 | 683 | 3,400 |
2019/12/05 | 693 | 693 | 684 | 686 | 4,700 |
2019/12/04 | 682 | 691 | 682 | 691 | 3,500 |
2019/12/03 | 683 | 683 | 679 | 682 | 2,200 |
2019/12/02 | 684 | 685 | 678 | 683 | 5,100 |
2019/11/29 | 688 | 690 | 683 | 683 | 1,400 |
2019/11/28 | 686 | 687 | 684 | 684 | 1,400 |
2019/11/27 | 682 | 687 | 681 | 686 | 2,500 |
2019/11/26 | 678 | 681 | 678 | 678 | 3,100 |
2019/11/25 | 680 | 680 | 674 | 676 | 2,300 |
2019/11/22 | 674 | 684 | 674 | 677 | 2,300 |
2019/11/21 | 671 | 674 | 670 | 674 | 2,400 |
2019/11/20 | 676 | 676 | 671 | 671 | 2,100 |
2019/11/19 | 675 | 680 | 675 | 676 | 4,400 |
2019/11/18 | 658 | 691 | 658 | 674 | 7,400 |
2019/11/15 | 662 | 662 | 658 | 658 | 3,000 |
2019/11/14 | 658 | 667 | 657 | 663 | 3,400 |
2019/11/13 | 657 | 660 | 654 | 656 | 3,900 |
2019/11/12 | 670 | 670 | 653 | 653 | 7,300 |
2019/11/11 | 647 | 675 | 644 | 661 | 27,200 |
2019/11/08 | 698 | 710 | 695 | 702 | 6,800 |
2019/11/07 | 696 | 698 | 696 | 698 | 1,200 |
2019/11/06 | 708 | 708 | 689 | 696 | 6,400 |
2019/11/05 | 717 | 717 | 706 | 712 | 7,200 |
2019/11/01 | 715 | 715 | 702 | 712 | 11,600 |
2019/10/31 | 701 | 718 | 689 | 714 | 19,200 |
2019/10/30 | 692 | 701 | 685 | 701 | 9,100 |
2019/10/29 | 678 | 700 | 678 | 692 | 9,700 |
2019/10/28 | 666 | 702 | 661 | 682 | 16,200 |
2019/10/25 | 654 | 665 | 650 | 664 | 9,900 |
2019/10/24 | 649 | 652 | 645 | 650 | 4,200 |
2019/10/23 | 649 | 650 | 646 | 649 | 3,000 |
2019/10/21 | 642 | 647 | 642 | 647 | 3,300 |
2019/10/18 | 647 | 648 | 641 | 642 | 2,400 |
2019/10/17 | 644 | 645 | 641 | 643 | 2,200 |
2019/10/16 | 649 | 649 | 643 | 643 | 5,500 |
2019/10/15 | 634 | 645 | 629 | 645 | 3,100 |
2019/10/11 | 638 | 641 | 626 | 626 | 4,700 |
2019/10/10 | 639 | 645 | 639 | 639 | 4,100 |
2019/10/09 | 637 | 647 | 635 | 641 | 5,400 |
2019/10/08 | 634 | 638 | 634 | 636 | 1,900 |
2019/10/07 | 635 | 640 | 634 | 635 | 4,500 |
2019/10/04 | 636 | 636 | 634 | 636 | 2,300 |
2019/10/03 | 623 | 633 | 623 | 633 | 6,300 |
2019/10/02 | 648 | 650 | 638 | 641 | 5,000 |
2019/10/01 | 636 | 637 | 633 | 636 | 3,300 |
2019/09/30 | 636 | 636 | 632 | 635 | 3,900 |
2019/09/27 | 639 | 639 | 632 | 633 | 4,200 |
2019/09/26 | 635 | 636 | 627 | 632 | 8,100 |
2019/09/25 | 630 | 637 | 620 | 636 | 8,800 |
2019/09/24 | 641 | 641 | 637 | 640 | 5,100 |
2019/09/20 | 637 | 644 | 637 | 642 | 5,400 |
2019/09/19 | 642 | 642 | 635 | 641 | 4,500 |
2019/09/18 | 641 | 641 | 633 | 639 | 4,700 |
2019/09/17 | 632 | 637 | 629 | 634 | 4,700 |
2019/09/13 | 629 | 629 | 621 | 626 | 8,700 |
2019/09/12 | 631 | 638 | 624 | 625 | 7,000 |
2019/09/11 | 642 | 642 | 620 | 631 | 10,100 |
2019/09/10 | 637 | 637 | 624 | 624 | 2,800 |
2019/09/09 | 622 | 632 | 619 | 632 | 5,800 |
2019/09/06 | 624 | 626 | 620 | 620 | 7,000 |
2019/09/05 | 620 | 643 | 620 | 626 | 18,800 |
2019/09/04 | 620 | 624 | 612 | 615 | 3,000 |
2019/09/03 | 610 | 615 | 608 | 614 | 4,100 |
2019/09/02 | 614 | 621 | 611 | 614 | 2,000 |
2019/08/30 | 608 | 623 | 608 | 623 | 3,000 |
2019/08/29 | 607 | 607 | 605 | 607 | 3,200 |
2019/08/28 | 608 | 612 | 607 | 609 | 4,100 |
2019/08/27 | 616 | 616 | 608 | 608 | 2,300 |
2019/08/26 | 611 | 622 | 611 | 619 | 2,600 |
2019/08/23 | 623 | 624 | 622 | 624 | 700 |
2019/08/22 | 625 | 625 | 616 | 621 | 2,400 |
2019/08/21 | 636 | 636 | 627 | 627 | 800 |
2019/08/20 | 632 | 636 | 624 | 636 | 3,100 |
2019/08/19 | 625 | 632 | 625 | 632 | 1,100 |
2019/08/16 | 635 | 635 | 625 | 625 | 1,500 |
2019/08/15 | 636 | 636 | 620 | 630 | 2,300 |
2019/08/14 | 619 | 642 | 619 | 642 | 7,400 |
2019/08/13 | 638 | 638 | 627 | 629 | 4,900 |
2019/08/09 | 644 | 644 | 634 | 641 | 8,400 |
2019/08/08 | 679 | 679 | 635 | 637 | 11,800 |
2019/08/07 | 705 | 705 | 648 | 677 | 34,200 |
2019/08/06 | 684 | 739 | 672 | 685 | 143,800 |
2019/08/05 | 654 | 664 | 648 | 654 | 8,000 |
2019/08/02 | 655 | 658 | 653 | 653 | 4,800 |
2019/08/01 | 647 | 655 | 647 | 653 | 3,500 |
2019/07/31 | 649 | 652 | 647 | 647 | 1,700 |
2019/07/30 | 649 | 652 | 649 | 651 | 2,300 |
2019/07/29 | 652 | 652 | 648 | 649 | 1,000 |
2019/07/26 | 654 | 654 | 648 | 648 | 1,800 |
2019/07/25 | 664 | 664 | 652 | 652 | 4,200 |
2019/07/24 | 654 | 654 | 651 | 654 | 2,300 |
2019/07/23 | 645 | 655 | 645 | 655 | 2,200 |
2019/07/22 | 639 | 642 | 639 | 642 | 2,300 |
2019/07/19 | 643 | 650 | 640 | 640 | 3,300 |
2019/07/18 | 656 | 656 | 640 | 640 | 3,200 |
2019/07/17 | 648 | 655 | 648 | 648 | 2,600 |
2019/07/16 | 652 | 652 | 647 | 651 | 1,200 |
2019/07/12 | 650 | 658 | 650 | 652 | 1,100 |
2019/07/11 | 641 | 647 | 641 | 645 | 2,500 |
2019/07/10 | 657 | 657 | 640 | 640 | 4,700 |
2019/07/09 | 647 | 658 | 647 | 658 | 3,100 |
2019/07/08 | 657 | 657 | 647 | 647 | 5,100 |
2019/07/05 | 648 | 650 | 645 | 650 | 12,400 |
2019/07/04 | 645 | 648 | 644 | 648 | 6,000 |
2019/07/03 | 630 | 641 | 630 | 641 | 3,000 |
2019/07/02 | 620 | 629 | 620 | 627 | 2,900 |
2019/07/01 | 621 | 621 | 617 | 620 | 2,400 |
2019/06/28 | 612 | 623 | 612 | 616 | 4,200 |
2019/06/27 | 616 | 624 | 614 | 617 | 2,800 |
2019/06/26 | 621 | 621 | 612 | 613 | 2,300 |
2019/06/25 | 626 | 628 | 623 | 625 | 1,800 |
2019/06/24 | 617 | 619 | 616 | 619 | 600 |
2019/06/21 | 625 | 625 | 616 | 618 | 2,900 |
2019/06/20 | 622 | 625 | 620 | 625 | 1,900 |
2019/06/19 | 624 | 624 | 616 | 622 | 4,700 |
2019/06/18 | 629 | 629 | 616 | 616 | 3,700 |
2019/06/17 | 634 | 634 | 630 | 634 | 1,800 |
2019/06/14 | 635 | 636 | 631 | 636 | 2,300 |
2019/06/13 | 631 | 633 | 630 | 630 | 1,200 |
2019/06/12 | 635 | 636 | 631 | 631 | 2,300 |
2019/06/11 | 639 | 639 | 635 | 637 | 2,800 |
2019/06/10 | 632 | 642 | 632 | 639 | 1,700 |
2019/06/07 | 631 | 634 | 628 | 632 | 2,900 |
2019/06/06 | 643 | 649 | 640 | 641 | 2,500 |
2019/06/05 | 642 | 648 | 642 | 645 | 4,200 |
2019/06/04 | 624 | 648 | 624 | 648 | 3,800 |
2019/06/03 | 645 | 651 | 618 | 624 | 6,700 |
2019/05/31 | 648 | 650 | 645 | 645 | 2,800 |
2019/05/30 | 647 | 658 | 642 | 658 | 2,200 |
2019/05/29 | 653 | 659 | 645 | 650 | 1,600 |
2019/05/28 | 657 | 665 | 653 | 653 | 2,000 |
2019/05/27 | 672 | 672 | 661 | 666 | 2,000 |
2019/05/24 | 658 | 663 | 656 | 657 | 3,200 |
2019/05/23 | 664 | 664 | 660 | 662 | 1,200 |
2019/05/22 | 664 | 664 | 661 | 661 | 800 |
2019/05/21 | 663 | 663 | 658 | 658 | 1,900 |
2019/05/20 | 671 | 673 | 667 | 673 | 1,300 |
2019/05/17 | 671 | 680 | 667 | 672 | 8,400 |
2019/05/16 | 652 | 667 | 651 | 667 | 8,100 |
2019/05/15 | 661 | 663 | 657 | 660 | 2,000 |
2019/05/14 | 650 | 650 | 641 | 650 | 2,800 |
2019/05/13 | 672 | 672 | 653 | 661 | 8,200 |
2019/05/10 | 695 | 696 | 683 | 683 | 7,300 |
2019/05/09 | 674 | 674 | 667 | 668 | 3,000 |
2019/05/08 | 676 | 676 | 670 | 670 | 2,500 |
2019/05/07 | 685 | 685 | 676 | 676 | 4,200 |
2019/04/26 | 679 | 684 | 674 | 682 | 2,900 |
2019/04/25 | 668 | 679 | 668 | 679 | 3,000 |
2019/04/24 | 674 | 674 | 665 | 667 | 2,900 |
2019/04/23 | 669 | 673 | 669 | 670 | 1,200 |
2019/04/22 | 668 | 672 | 662 | 669 | 2,500 |
2019/04/19 | 682 | 684 | 675 | 677 | 2,900 |
2019/04/18 | 692 | 692 | 687 | 692 | 900 |
2019/04/17 | 695 | 695 | 686 | 694 | 3,100 |
2019/04/16 | 696 | 696 | 691 | 695 | 1,300 |
2019/04/15 | 686 | 696 | 686 | 696 | 2,600 |
2019/04/12 | 686 | 691 | 686 | 691 | 1,500 |
2019/04/11 | 688 | 688 | 682 | 687 | 900 |
2019/04/10 | 673 | 689 | 673 | 688 | 2,100 |
2019/04/09 | 696 | 696 | 684 | 692 | 3,600 |
2019/04/08 | 692 | 697 | 692 | 695 | 1,100 |
2019/04/05 | 709 | 709 | 688 | 691 | 10,500 |
2019/04/04 | 723 | 723 | 690 | 699 | 15,300 |
2019/04/03 | 705 | 705 | 698 | 705 | 5,800 |
2019/04/02 | 700 | 703 | 698 | 702 | 4,900 |
2019/04/01 | 694 | 705 | 694 | 703 | 4,800 |
2019/03/29 | 703 | 706 | 694 | 702 | 4,000 |
2019/03/28 | 709 | 709 | 693 | 706 | 7,700 |
2019/03/27 | 717 | 717 | 698 | 710 | 27,900 |
2019/03/26 | 734 | 740 | 728 | 740 | 17,100 |
2019/03/25 | 730 | 730 | 721 | 725 | 10,400 |
2019/03/22 | 735 | 737 | 729 | 732 | 5,600 |
2019/03/20 | 731 | 736 | 724 | 730 | 6,700 |
2019/03/19 | 720 | 728 | 719 | 719 | 5,600 |
2019/03/18 | 722 | 730 | 717 | 726 | 7,600 |
2019/03/15 | 721 | 733 | 719 | 719 | 24,500 |
2019/03/14 | 717 | 723 | 715 | 722 | 5,200 |
2019/03/13 | 733 | 741 | 717 | 721 | 11,500 |
2019/03/12 | 798 | 816 | 740 | 740 | 79,100 |
2019/03/11 | 714 | 714 | 707 | 707 | 8,800 |
2019/03/08 | 725 | 725 | 717 | 717 | 9,900 |
2019/03/07 | 730 | 732 | 727 | 732 | 10,000 |
2019/03/06 | 728 | 732 | 726 | 730 | 26,800 |
2019/03/05 | 719 | 725 | 716 | 725 | 22,100 |
2019/03/04 | 709 | 717 | 708 | 717 | 4,800 |
2019/03/01 | 705 | 710 | 705 | 708 | 3,300 |
2019/02/28 | 702 | 710 | 697 | 702 | 5,900 |
2019/02/27 | 696 | 704 | 696 | 704 | 2,500 |
2019/02/26 | 705 | 709 | 696 | 697 | 5,000 |
2019/02/25 | 699 | 705 | 699 | 702 | 4,000 |
2019/02/22 | 693 | 696 | 691 | 695 | 1,900 |
2019/02/21 | 697 | 697 | 689 | 692 | 1,700 |
2019/02/20 | 683 | 690 | 670 | 689 | 3,100 |
2019/02/19 | 682 | 689 | 675 | 685 | 3,300 |
2019/02/18 | 682 | 682 | 673 | 681 | 2,300 |
2019/02/15 | 678 | 678 | 659 | 665 | 2,700 |
2019/02/14 | 694 | 694 | 660 | 673 | 5,700 |
2019/02/13 | 676 | 677 | 670 | 676 | 6,000 |
2019/02/12 | 639 | 674 | 635 | 674 | 21,900 |
2019/02/08 | 730 | 730 | 697 | 723 | 7,700 |
2019/02/07 | 718 | 755 | 718 | 730 | 7,800 |
2019/02/06 | 719 | 745 | 717 | 718 | 2,900 |
2019/02/05 | 719 | 758 | 705 | 719 | 11,600 |
2019/02/04 | 699 | 708 | 696 | 704 | 4,900 |
2019/02/01 | 691 | 710 | 690 | 692 | 4,000 |
2019/01/31 | 685 | 695 | 682 | 682 | 2,000 |
2019/01/30 | 699 | 699 | 685 | 685 | 2,900 |
2019/01/29 | 695 | 695 | 684 | 694 | 2,700 |
2019/01/28 | 689 | 697 | 687 | 687 | 3,000 |
2019/01/25 | 703 | 703 | 686 | 686 | 3,500 |
2019/01/24 | 677 | 689 | 676 | 686 | 3,100 |
2019/01/23 | 684 | 684 | 675 | 678 | 3,200 |
2019/01/22 | 690 | 698 | 682 | 683 | 2,700 |
2019/01/21 | 698 | 698 | 686 | 687 | 4,400 |
2019/01/18 | 698 | 698 | 677 | 681 | 3,600 |
2019/01/17 | 695 | 695 | 678 | 683 | 2,400 |
2019/01/16 | 683 | 689 | 676 | 676 | 2,700 |
2019/01/15 | 668 | 684 | 667 | 683 | 5,800 |
2019/01/11 | 681 | 683 | 677 | 678 | 2,900 |
2019/01/10 | 679 | 683 | 671 | 678 | 4,000 |
2019/01/09 | 674 | 685 | 670 | 677 | 4,500 |
2019/01/08 | 671 | 686 | 670 | 671 | 6,200 |
2019/01/07 | 689 | 689 | 669 | 674 | 8,000 |
2019/01/04 | 667 | 667 | 649 | 659 | 5,800 |