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 |
---|---|---|---|---|---|
2023/12/29 | 769 | 792 | 769 | 778 | 6,100 |
2023/12/28 | 782 | 798 | 770 | 776 | 9,900 |
2023/12/27 | 764 | 782 | 758 | 782 | 13,200 |
2023/12/26 | 743 | 764 | 743 | 764 | 4,500 |
2023/12/25 | 751 | 765 | 737 | 737 | 11,100 |
2023/12/22 | 747 | 770 | 747 | 759 | 7,600 |
2023/12/21 | 739 | 756 | 732 | 741 | 16,100 |
2023/12/20 | 747 | 759 | 741 | 754 | 24,300 |
2023/12/19 | 750 | 756 | 735 | 756 | 11,400 |
2023/12/18 | 754 | 760 | 741 | 760 | 10,600 |
2023/12/15 | 760 | 767 | 745 | 755 | 23,900 |
2023/12/14 | 768 | 770 | 731 | 752 | 38,300 |
2023/12/13 | 762 | 762 | 741 | 760 | 34,600 |
2023/12/12 | 777 | 784 | 757 | 762 | 17,900 |
2023/12/11 | 763 | 782 | 762 | 782 | 16,200 |
2023/12/08 | 775 | 787 | 763 | 763 | 19,200 |
2023/12/07 | 791 | 796 | 778 | 778 | 10,800 |
2023/12/06 | 797 | 814 | 797 | 799 | 18,400 |
2023/12/05 | 809 | 825 | 802 | 802 | 14,100 |
2023/12/04 | 815 | 826 | 811 | 818 | 12,000 |
2023/12/01 | 832 | 837 | 819 | 819 | 10,600 |
2023/11/30 | 827 | 848 | 815 | 838 | 14,700 |
2023/11/29 | 804 | 821 | 802 | 814 | 10,900 |
2023/11/28 | 822 | 837 | 812 | 814 | 19,000 |
2023/11/27 | 855 | 855 | 829 | 829 | 15,200 |
2023/11/24 | 870 | 870 | 848 | 858 | 38,400 |
2023/11/22 | 881 | 907 | 871 | 872 | 58,800 |
2023/11/21 | 856 | 908 | 856 | 896 | 45,700 |
2023/11/20 | 858 | 866 | 840 | 841 | 24,700 |
2023/11/17 | 790 | 870 | 788 | 863 | 53,000 |
2023/11/16 | 796 | 796 | 773 | 792 | 20,300 |
2023/11/15 | 801 | 818 | 782 | 796 | 30,600 |
2023/11/14 | 797 | 810 | 785 | 797 | 13,600 |
2023/11/13 | 792 | 799 | 759 | 790 | 48,100 |
2023/11/10 | 825 | 825 | 781 | 814 | 52,000 |
2023/11/09 | 825 | 837 | 806 | 816 | 38,300 |
2023/11/08 | 822 | 834 | 803 | 828 | 26,300 |
2023/11/07 | 838 | 852 | 814 | 820 | 41,300 |
2023/11/06 | 870 | 885 | 847 | 847 | 29,900 |
2023/11/02 | 845 | 867 | 840 | 863 | 18,200 |
2023/11/01 | 861 | 866 | 834 | 841 | 26,000 |
2023/10/31 | 842 | 870 | 841 | 857 | 31,200 |
2023/10/30 | 865 | 892 | 849 | 849 | 60,900 |
2023/10/27 | 863 | 882 | 839 | 867 | 37,500 |
2023/10/26 | 909 | 925 | 867 | 867 | 53,900 |
2023/10/25 | 990 | 1,017 | 934 | 944 | 122,200 |
2023/10/24 | 906 | 955 | 886 | 955 | 145,600 |
2023/10/23 | 858 | 896 | 852 | 883 | 76,000 |
2023/10/20 | 863 | 870 | 844 | 858 | 44,200 |
2023/10/19 | 813 | 875 | 813 | 863 | 60,800 |
2023/10/18 | 806 | 819 | 791 | 813 | 20,500 |
2023/10/17 | 807 | 848 | 807 | 814 | 50,700 |
2023/10/16 | 805 | 850 | 789 | 826 | 115,800 |
2023/10/13 | 810 | 811 | 761 | 762 | 44,000 |
2023/10/12 | 850 | 860 | 808 | 812 | 61,300 |
2023/10/11 | 807 | 861 | 791 | 851 | 85,100 |
2023/10/10 | 793 | 831 | 771 | 825 | 156,600 |
2023/10/06 | 702 | 793 | 701 | 793 | 219,800 |
2023/10/05 | 710 | 710 | 691 | 693 | 29,500 |
2023/10/04 | 681 | 693 | 681 | 684 | 14,900 |
2023/10/03 | 678 | 689 | 675 | 687 | 11,000 |
2023/10/02 | 699 | 700 | 676 | 677 | 10,100 |
2023/09/29 | 692 | 700 | 687 | 693 | 8,500 |
2023/09/28 | 703 | 706 | 691 | 693 | 18,800 |
2023/09/27 | 696 | 701 | 679 | 701 | 13,900 |
2023/09/26 | 705 | 705 | 692 | 696 | 14,100 |
2023/09/25 | 686 | 712 | 686 | 707 | 18,400 |
2023/09/22 | 664 | 713 | 660 | 688 | 52,800 |
2023/09/21 | 677 | 680 | 665 | 665 | 13,200 |
2023/09/20 | 697 | 697 | 676 | 677 | 11,700 |
2023/09/19 | 692 | 706 | 692 | 697 | 13,900 |
2023/09/15 | 695 | 711 | 686 | 688 | 28,500 |
2023/09/14 | 656 | 710 | 656 | 703 | 86,400 |
2023/09/13 | 652 | 654 | 650 | 652 | 2,800 |
2023/09/12 | 644 | 656 | 644 | 653 | 5,700 |
2023/09/11 | 651 | 653 | 637 | 641 | 14,100 |
2023/09/08 | 661 | 661 | 650 | 650 | 6,700 |
2023/09/07 | 660 | 664 | 655 | 661 | 5,500 |
2023/09/06 | 648 | 660 | 645 | 660 | 11,000 |
2023/09/05 | 652 | 652 | 641 | 645 | 10,300 |
2023/09/04 | 648 | 653 | 643 | 652 | 7,700 |
2023/09/01 | 651 | 652 | 635 | 640 | 18,400 |
2023/08/31 | 648 | 648 | 643 | 645 | 4,000 |
2023/08/30 | 655 | 655 | 648 | 648 | 3,300 |
2023/08/29 | 647 | 655 | 642 | 655 | 6,000 |
2023/08/28 | 650 | 653 | 646 | 648 | 1,500 |
2023/08/25 | 656 | 656 | 643 | 647 | 5,400 |
2023/08/24 | 639 | 655 | 639 | 652 | 8,500 |
2023/08/23 | 635 | 635 | 635 | 635 | 200 |
2023/08/22 | 638 | 640 | 635 | 635 | 3,400 |
2023/08/21 | 630 | 637 | 625 | 636 | 6,100 |
2023/08/18 | 640 | 645 | 630 | 630 | 4,600 |
2023/08/17 | 634 | 643 | 623 | 641 | 11,500 |
2023/08/16 | 629 | 639 | 623 | 634 | 9,600 |
2023/08/15 | 632 | 649 | 630 | 631 | 23,000 |
2023/08/14 | 643 | 643 | 628 | 628 | 10,100 |
2023/08/10 | 651 | 663 | 648 | 650 | 13,000 |
2023/08/09 | 639 | 665 | 635 | 665 | 28,800 |
2023/08/08 | 659 | 660 | 637 | 639 | 10,700 |
2023/08/07 | 671 | 671 | 636 | 654 | 64,300 |
2023/08/04 | 622 | 647 | 618 | 641 | 40,900 |
2023/08/03 | 620 | 620 | 610 | 615 | 13,000 |
2023/08/02 | 628 | 628 | 615 | 618 | 10,100 |
2023/08/01 | 630 | 630 | 616 | 629 | 9,100 |
2023/07/31 | 615 | 627 | 614 | 625 | 8,500 |
2023/07/28 | 626 | 628 | 612 | 612 | 47,600 |
2023/07/27 | 628 | 636 | 625 | 636 | 6,200 |
2023/07/26 | 622 | 643 | 622 | 630 | 16,400 |
2023/07/25 | 647 | 647 | 621 | 621 | 19,400 |
2023/07/24 | 631 | 638 | 626 | 632 | 9,200 |
2023/07/21 | 640 | 640 | 620 | 621 | 15,100 |
2023/07/20 | 640 | 642 | 636 | 637 | 3,800 |
2023/07/19 | 633 | 648 | 633 | 635 | 14,600 |
2023/07/18 | 654 | 659 | 633 | 633 | 19,400 |
2023/07/14 | 672 | 674 | 646 | 658 | 23,800 |
2023/07/13 | 622 | 678 | 610 | 671 | 49,400 |
2023/07/12 | 644 | 663 | 608 | 615 | 47,900 |
2023/07/11 | 656 | 665 | 636 | 651 | 23,900 |
2023/07/10 | 660 | 673 | 652 | 652 | 18,500 |
2023/07/07 | 659 | 688 | 658 | 662 | 23,100 |
2023/07/06 | 666 | 686 | 655 | 673 | 37,100 |
2023/07/05 | 690 | 692 | 680 | 686 | 17,700 |
2023/07/04 | 691 | 691 | 681 | 689 | 9,400 |
2023/07/03 | 692 | 698 | 687 | 691 | 9,800 |
2023/06/30 | 696 | 705 | 684 | 690 | 22,200 |
2023/06/29 | 708 | 719 | 690 | 703 | 26,300 |
2023/06/28 | 688 | 722 | 679 | 715 | 49,600 |
2023/06/27 | 666 | 684 | 662 | 677 | 15,700 |
2023/06/26 | 691 | 723 | 674 | 674 | 74,100 |
2023/06/23 | 657 | 690 | 657 | 683 | 99,000 |
2023/06/22 | 625 | 685 | 625 | 655 | 85,900 |
2023/06/21 | 624 | 625 | 621 | 624 | 3,300 |
2023/06/20 | 632 | 634 | 605 | 621 | 18,000 |
2023/06/19 | 630 | 635 | 622 | 634 | 12,300 |
2023/06/16 | 613 | 632 | 613 | 630 | 14,200 |
2023/06/15 | 628 | 628 | 615 | 619 | 14,200 |
2023/06/14 | 635 | 635 | 621 | 630 | 15,900 |
2023/06/13 | 618 | 659 | 605 | 635 | 60,000 |
2023/06/12 | 615 | 618 | 602 | 618 | 17,300 |
2023/06/09 | 619 | 619 | 607 | 612 | 15,600 |
2023/06/08 | 616 | 616 | 604 | 611 | 13,400 |
2023/06/07 | 595 | 620 | 585 | 615 | 47,600 |
2023/06/06 | 590 | 610 | 590 | 597 | 28,100 |
2023/06/05 | 595 | 600 | 593 | 593 | 26,200 |
2023/06/02 | 593 | 593 | 584 | 589 | 13,100 |
2023/06/01 | 580 | 595 | 580 | 588 | 26,200 |
2023/05/31 | 578 | 585 | 577 | 577 | 12,400 |
2023/05/30 | 581 | 590 | 573 | 582 | 15,800 |
2023/05/29 | 590 | 590 | 574 | 574 | 16,200 |
2023/05/26 | 582 | 582 | 578 | 578 | 3,700 |
2023/05/25 | 584 | 588 | 579 | 579 | 17,100 |
2023/05/24 | 581 | 584 | 576 | 584 | 9,200 |
2023/05/23 | 586 | 586 | 582 | 583 | 4,900 |
2023/05/22 | 586 | 587 | 585 | 585 | 2,800 |
2023/05/19 | 586 | 589 | 586 | 586 | 1,100 |
2023/05/18 | 590 | 590 | 585 | 585 | 5,600 |
2023/05/17 | 586 | 590 | 586 | 590 | 2,800 |
2023/05/16 | 588 | 589 | 586 | 586 | 2,400 |
2023/05/15 | 575 | 591 | 575 | 587 | 17,300 |
2023/05/12 | 575 | 575 | 571 | 575 | 4,700 |
2023/05/11 | 573 | 575 | 572 | 572 | 2,200 |
2023/05/10 | 573 | 574 | 572 | 573 | 1,800 |
2023/05/09 | 574 | 575 | 574 | 575 | 1,600 |
2023/05/08 | 574 | 574 | 574 | 574 | 3,500 |
2023/05/02 | 571 | 573 | 570 | 573 | 2,700 |
2023/05/01 | 568 | 570 | 568 | 570 | 4,600 |
2023/04/28 | 568 | 571 | 566 | 568 | 2,700 |
2023/04/27 | 576 | 580 | 567 | 567 | 26,100 |
2023/04/26 | 580 | 580 | 575 | 576 | 4,600 |
2023/04/25 | 569 | 584 | 568 | 580 | 14,900 |
2023/04/24 | 570 | 570 | 565 | 565 | 4,500 |
2023/04/21 | 570 | 574 | 568 | 568 | 2,300 |
2023/04/20 | 568 | 569 | 567 | 568 | 2,200 |
2023/04/19 | 570 | 571 | 566 | 566 | 5,400 |
2023/04/18 | 567 | 569 | 566 | 568 | 2,200 |
2023/04/17 | 568 | 570 | 566 | 568 | 3,200 |
2023/04/14 | 569 | 569 | 565 | 568 | 2,000 |
2023/04/13 | 568 | 568 | 566 | 566 | 2,300 |
2023/04/12 | 567 | 567 | 563 | 567 | 2,800 |
2023/04/11 | 568 | 568 | 562 | 565 | 2,200 |
2023/04/10 | 565 | 568 | 562 | 564 | 5,800 |
2023/04/07 | 568 | 569 | 562 | 562 | 6,700 |
2023/04/06 | 570 | 576 | 570 | 570 | 4,700 |
2023/04/05 | 577 | 577 | 571 | 571 | 7,100 |
2023/04/04 | 569 | 573 | 569 | 571 | 8,900 |
2023/04/03 | 567 | 570 | 567 | 568 | 5,100 |
2023/03/31 | 567 | 572 | 567 | 569 | 6,000 |
2023/03/30 | 574 | 574 | 566 | 566 | 27,600 |
2023/03/29 | 584 | 593 | 583 | 593 | 26,500 |
2023/03/28 | 589 | 592 | 583 | 584 | 8,300 |
2023/03/27 | 594 | 594 | 588 | 591 | 9,500 |
2023/03/24 | 580 | 582 | 578 | 582 | 17,000 |
2023/03/23 | 573 | 582 | 573 | 582 | 20,800 |
2023/03/22 | 570 | 576 | 570 | 573 | 2,400 |
2023/03/20 | 578 | 578 | 567 | 568 | 4,700 |
2023/03/17 | 577 | 578 | 569 | 569 | 3,200 |
2023/03/16 | 570 | 579 | 568 | 569 | 9,700 |
2023/03/15 | 580 | 585 | 572 | 572 | 4,000 |
2023/03/14 | 594 | 594 | 575 | 575 | 7,900 |
2023/03/13 | 593 | 594 | 589 | 594 | 10,300 |
2023/03/10 | 596 | 599 | 595 | 596 | 6,300 |
2023/03/09 | 600 | 600 | 595 | 597 | 17,000 |
2023/03/08 | 596 | 599 | 593 | 595 | 7,200 |
2023/03/07 | 590 | 596 | 588 | 596 | 12,400 |
2023/03/06 | 588 | 590 | 584 | 590 | 7,800 |
2023/03/03 | 580 | 583 | 578 | 583 | 6,000 |
2023/03/02 | 583 | 584 | 574 | 576 | 15,400 |
2023/03/01 | 568 | 583 | 568 | 583 | 9,800 |
2023/02/28 | 563 | 571 | 563 | 567 | 6,000 |
2023/02/27 | 561 | 563 | 561 | 563 | 3,200 |
2023/02/24 | 558 | 559 | 556 | 559 | 5,100 |
2023/02/22 | 561 | 562 | 555 | 558 | 5,300 |
2023/02/21 | 561 | 562 | 558 | 561 | 1,800 |
2023/02/20 | 555 | 562 | 555 | 558 | 32,700 |
2023/02/17 | 557 | 557 | 555 | 555 | 1,400 |
2023/02/16 | 554 | 557 | 554 | 557 | 1,900 |
2023/02/15 | 552 | 556 | 552 | 552 | 1,500 |
2023/02/14 | 551 | 554 | 551 | 552 | 1,700 |
2023/02/13 | 550 | 556 | 550 | 551 | 6,200 |
2023/02/10 | 555 | 555 | 552 | 552 | 2,200 |
2023/02/09 | 553 | 555 | 552 | 553 | 2,600 |
2023/02/08 | 554 | 555 | 553 | 553 | 1,400 |
2023/02/07 | 560 | 560 | 553 | 553 | 2,800 |
2023/02/06 | 565 | 565 | 555 | 556 | 5,500 |
2023/02/03 | 556 | 559 | 554 | 559 | 3,900 |
2023/02/02 | 559 | 559 | 554 | 555 | 2,900 |
2023/02/01 | 554 | 554 | 551 | 554 | 6,100 |
2023/01/31 | 552 | 554 | 552 | 554 | 2,700 |
2023/01/30 | 566 | 570 | 551 | 551 | 32,400 |
2023/01/27 | 561 | 568 | 561 | 565 | 2,000 |
2023/01/26 | 566 | 566 | 559 | 566 | 2,700 |
2023/01/25 | 570 | 570 | 556 | 560 | 11,700 |
2023/01/24 | 565 | 568 | 559 | 568 | 5,300 |
2023/01/23 | 557 | 563 | 557 | 563 | 1,900 |
2023/01/20 | 558 | 559 | 556 | 556 | 2,300 |
2023/01/19 | 555 | 564 | 555 | 558 | 3,400 |
2023/01/18 | 560 | 561 | 557 | 557 | 3,700 |
2023/01/17 | 558 | 562 | 558 | 562 | 4,800 |
2023/01/16 | 554 | 558 | 554 | 558 | 1,500 |
2023/01/13 | 560 | 560 | 554 | 554 | 3,500 |
2023/01/12 | 560 | 561 | 556 | 556 | 3,700 |
2023/01/11 | 558 | 558 | 554 | 558 | 3,100 |
2023/01/10 | 557 | 558 | 554 | 555 | 2,000 |
2023/01/06 | 551 | 556 | 551 | 556 | 2,800 |
2023/01/05 | 555 | 556 | 551 | 551 | 11,700 |
2023/01/04 | 558 | 565 | 551 | 565 | 7,100 |