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 |
---|---|---|---|---|---|
2021/12/30 | 181 | 184 | 181 | 183 | 11,000 |
2021/12/29 | 181 | 184 | 180 | 183 | 30,700 |
2021/12/28 | 177 | 181 | 177 | 181 | 44,800 |
2021/12/27 | 184 | 184 | 176 | 180 | 54,700 |
2021/12/24 | 184 | 184 | 180 | 184 | 101,200 |
2021/12/23 | 184 | 184 | 181 | 183 | 34,300 |
2021/12/22 | 188 | 189 | 183 | 184 | 56,600 |
2021/12/21 | 195 | 197 | 188 | 188 | 71,400 |
2021/12/20 | 196 | 196 | 190 | 191 | 14,600 |
2021/12/17 | 193 | 195 | 193 | 194 | 10,400 |
2021/12/16 | 195 | 195 | 194 | 195 | 14,500 |
2021/12/15 | 196 | 199 | 194 | 195 | 21,300 |
2021/12/14 | 192 | 195 | 192 | 195 | 20,100 |
2021/12/13 | 195 | 195 | 192 | 194 | 13,300 |
2021/12/10 | 194 | 195 | 192 | 195 | 34,800 |
2021/12/09 | 197 | 197 | 193 | 194 | 20,300 |
2021/12/08 | 194 | 197 | 194 | 197 | 48,400 |
2021/12/07 | 195 | 196 | 193 | 195 | 8,500 |
2021/12/06 | 195 | 195 | 190 | 194 | 14,600 |
2021/12/03 | 195 | 196 | 191 | 196 | 13,800 |
2021/12/02 | 193 | 197 | 192 | 197 | 13,800 |
2021/12/01 | 198 | 198 | 192 | 195 | 20,800 |
2021/11/30 | 199 | 199 | 197 | 199 | 8,200 |
2021/11/29 | 199 | 199 | 196 | 198 | 32,900 |
2021/11/26 | 200 | 202 | 199 | 201 | 16,500 |
2021/11/25 | 203 | 203 | 201 | 203 | 18,600 |
2021/11/24 | 200 | 203 | 200 | 203 | 10,600 |
2021/11/22 | 201 | 203 | 199 | 200 | 20,900 |
2021/11/19 | 202 | 203 | 199 | 202 | 39,400 |
2021/11/18 | 205 | 205 | 201 | 204 | 18,100 |
2021/11/17 | 205 | 208 | 204 | 204 | 43,100 |
2021/11/16 | 209 | 209 | 206 | 208 | 10,300 |
2021/11/15 | 210 | 210 | 206 | 209 | 24,700 |
2021/11/12 | 209 | 211 | 208 | 211 | 17,600 |
2021/11/11 | 210 | 210 | 209 | 209 | 18,500 |
2021/11/10 | 209 | 213 | 209 | 210 | 11,800 |
2021/11/09 | 215 | 215 | 210 | 210 | 16,800 |
2021/11/08 | 219 | 219 | 211 | 213 | 51,900 |
2021/11/05 | 221 | 224 | 219 | 221 | 10,600 |
2021/11/04 | 221 | 225 | 221 | 221 | 26,100 |
2021/11/02 | 218 | 223 | 216 | 220 | 23,400 |
2021/11/01 | 214 | 217 | 214 | 215 | 6,200 |
2021/10/29 | 215 | 216 | 214 | 214 | 3,800 |
2021/10/28 | 216 | 218 | 213 | 215 | 13,600 |
2021/10/27 | 215 | 216 | 215 | 216 | 4,700 |
2021/10/26 | 216 | 216 | 211 | 215 | 12,700 |
2021/10/25 | 219 | 219 | 213 | 216 | 23,400 |
2021/10/22 | 219 | 219 | 213 | 216 | 24,400 |
2021/10/21 | 218 | 219 | 217 | 219 | 19,400 |
2021/10/20 | 219 | 221 | 218 | 218 | 7,900 |
2021/10/19 | 222 | 222 | 218 | 219 | 18,700 |
2021/10/18 | 220 | 222 | 219 | 221 | 9,700 |
2021/10/15 | 222 | 222 | 219 | 221 | 6,500 |
2021/10/14 | 220 | 222 | 220 | 221 | 2,300 |
2021/10/13 | 221 | 222 | 219 | 221 | 15,700 |
2021/10/12 | 222 | 224 | 220 | 223 | 5,800 |
2021/10/11 | 219 | 224 | 219 | 223 | 23,500 |
2021/10/08 | 220 | 222 | 220 | 221 | 5,300 |
2021/10/07 | 220 | 222 | 217 | 221 | 6,000 |
2021/10/06 | 222 | 225 | 213 | 220 | 62,500 |
2021/10/05 | 222 | 223 | 219 | 222 | 24,700 |
2021/10/04 | 227 | 227 | 222 | 222 | 13,900 |
2021/10/01 | 232 | 232 | 224 | 225 | 52,300 |
2021/09/30 | 232 | 236 | 231 | 231 | 34,300 |
2021/09/29 | 228 | 233 | 228 | 231 | 21,000 |
2021/09/28 | 233 | 235 | 229 | 232 | 23,200 |
2021/09/27 | 237 | 253 | 227 | 234 | 228,800 |
2021/09/24 | 227 | 233 | 226 | 231 | 30,300 |
2021/09/22 | 226 | 233 | 226 | 228 | 20,000 |
2021/09/21 | 224 | 229 | 223 | 229 | 30,400 |
2021/09/17 | 229 | 235 | 223 | 233 | 51,300 |
2021/09/16 | 247 | 247 | 220 | 228 | 169,100 |
2021/09/15 | 231 | 247 | 231 | 246 | 179,700 |
2021/09/14 | 226 | 231 | 226 | 231 | 28,200 |
2021/09/13 | 224 | 228 | 224 | 226 | 38,800 |
2021/09/10 | 219 | 224 | 217 | 223 | 20,800 |
2021/09/09 | 215 | 219 | 215 | 219 | 20,900 |
2021/09/08 | 219 | 219 | 215 | 215 | 31,700 |
2021/09/07 | 210 | 218 | 208 | 216 | 74,900 |
2021/09/06 | 208 | 209 | 205 | 209 | 43,500 |
2021/09/03 | 205 | 207 | 203 | 206 | 59,300 |
2021/09/02 | 205 | 209 | 204 | 205 | 33,400 |
2021/09/01 | 209 | 209 | 205 | 206 | 37,800 |
2021/08/31 | 206 | 206 | 203 | 206 | 23,500 |
2021/08/30 | 207 | 207 | 204 | 205 | 21,100 |
2021/08/27 | 205 | 206 | 204 | 206 | 8,200 |
2021/08/26 | 206 | 206 | 202 | 203 | 21,500 |
2021/08/25 | 203 | 206 | 203 | 206 | 18,600 |
2021/08/24 | 202 | 204 | 201 | 202 | 17,400 |
2021/08/23 | 199 | 202 | 199 | 200 | 21,700 |
2021/08/20 | 200 | 202 | 200 | 200 | 33,200 |
2021/08/19 | 202 | 203 | 200 | 200 | 15,900 |
2021/08/18 | 200 | 203 | 200 | 202 | 20,200 |
2021/08/17 | 201 | 203 | 201 | 201 | 35,300 |
2021/08/16 | 213 | 229 | 200 | 200 | 463,000 |
2021/08/13 | 209 | 209 | 205 | 208 | 41,900 |
2021/08/12 | 203 | 209 | 203 | 207 | 38,200 |
2021/08/11 | 204 | 206 | 201 | 203 | 57,700 |
2021/08/10 | 198 | 209 | 197 | 205 | 190,100 |
2021/08/06 | 219 | 222 | 215 | 222 | 121,900 |
2021/08/05 | 224 | 228 | 224 | 224 | 77,800 |
2021/08/04 | 231 | 231 | 224 | 227 | 41,700 |
2021/08/03 | 232 | 235 | 225 | 230 | 40,300 |
2021/08/02 | 231 | 233 | 230 | 232 | 11,400 |
2021/07/30 | 233 | 234 | 230 | 231 | 24,800 |
2021/07/29 | 233 | 234 | 232 | 233 | 26,700 |
2021/07/28 | 235 | 238 | 233 | 235 | 21,300 |
2021/07/27 | 232 | 235 | 232 | 235 | 11,100 |
2021/07/26 | 232 | 234 | 231 | 231 | 10,800 |
2021/07/21 | 234 | 236 | 231 | 231 | 35,500 |
2021/07/20 | 232 | 234 | 231 | 232 | 12,200 |
2021/07/19 | 237 | 237 | 230 | 234 | 58,200 |
2021/07/16 | 237 | 238 | 236 | 237 | 17,800 |
2021/07/15 | 241 | 241 | 236 | 238 | 45,100 |
2021/07/14 | 240 | 240 | 236 | 239 | 29,700 |
2021/07/13 | 241 | 241 | 238 | 239 | 36,100 |
2021/07/12 | 235 | 238 | 234 | 237 | 26,200 |
2021/07/09 | 230 | 236 | 230 | 234 | 53,000 |
2021/07/08 | 236 | 237 | 231 | 232 | 75,200 |
2021/07/07 | 241 | 243 | 236 | 237 | 42,200 |
2021/07/06 | 242 | 242 | 239 | 240 | 23,300 |
2021/07/05 | 245 | 245 | 238 | 238 | 43,100 |
2021/07/02 | 244 | 247 | 241 | 243 | 45,700 |
2021/07/01 | 250 | 251 | 245 | 247 | 125,000 |
2021/06/30 | 245 | 274 | 245 | 252 | 721,900 |
2021/06/29 | 237 | 248 | 237 | 244 | 146,100 |
2021/06/28 | 234 | 237 | 233 | 237 | 49,600 |
2021/06/25 | 233 | 233 | 232 | 232 | 24,700 |
2021/06/24 | 233 | 233 | 231 | 232 | 21,900 |
2021/06/23 | 235 | 235 | 230 | 233 | 46,200 |
2021/06/22 | 229 | 235 | 229 | 233 | 41,100 |
2021/06/21 | 229 | 229 | 225 | 228 | 78,700 |
2021/06/18 | 237 | 237 | 231 | 231 | 108,300 |
2021/06/17 | 237 | 238 | 233 | 236 | 69,600 |
2021/06/16 | 235 | 237 | 235 | 237 | 35,100 |
2021/06/15 | 236 | 236 | 233 | 233 | 62,100 |
2021/06/14 | 239 | 239 | 234 | 236 | 61,300 |
2021/06/11 | 236 | 240 | 235 | 235 | 90,300 |
2021/06/10 | 233 | 237 | 232 | 236 | 75,700 |
2021/06/09 | 229 | 234 | 228 | 233 | 92,100 |
2021/06/08 | 223 | 230 | 223 | 229 | 165,000 |
2021/06/07 | 230 | 231 | 228 | 229 | 64,200 |
2021/06/04 | 231 | 233 | 228 | 230 | 108,900 |
2021/06/03 | 232 | 234 | 231 | 231 | 63,600 |
2021/06/02 | 234 | 235 | 232 | 234 | 48,800 |
2021/06/01 | 235 | 236 | 234 | 235 | 39,500 |
2021/05/31 | 232 | 236 | 232 | 235 | 36,800 |
2021/05/28 | 230 | 233 | 230 | 232 | 39,400 |
2021/05/27 | 233 | 233 | 229 | 230 | 74,000 |
2021/05/26 | 232 | 234 | 228 | 231 | 73,400 |
2021/05/25 | 238 | 238 | 231 | 232 | 94,000 |
2021/05/24 | 235 | 241 | 233 | 237 | 130,800 |
2021/05/21 | 238 | 262 | 234 | 236 | 997,500 |
2021/05/20 | 237 | 238 | 233 | 234 | 68,200 |
2021/05/19 | 231 | 238 | 230 | 236 | 74,700 |
2021/05/18 | 233 | 237 | 230 | 237 | 195,300 |
2021/05/17 | 248 | 255 | 228 | 231 | 681,000 |
2021/05/14 | 283 | 289 | 278 | 283 | 89,100 |
2021/05/13 | 279 | 284 | 274 | 275 | 135,100 |
2021/05/12 | 285 | 291 | 285 | 287 | 77,700 |
2021/05/11 | 296 | 297 | 287 | 288 | 141,900 |
2021/05/10 | 302 | 304 | 295 | 300 | 73,000 |
2021/05/07 | 299 | 304 | 296 | 304 | 90,900 |
2021/05/06 | 292 | 305 | 292 | 299 | 100,700 |
2021/04/30 | 294 | 295 | 291 | 291 | 51,700 |
2021/04/28 | 290 | 296 | 288 | 294 | 20,200 |
2021/04/27 | 297 | 297 | 291 | 293 | 39,900 |
2021/04/26 | 292 | 299 | 287 | 299 | 53,600 |
2021/04/23 | 286 | 294 | 282 | 291 | 54,300 |
2021/04/22 | 288 | 293 | 277 | 286 | 169,400 |
2021/04/21 | 293 | 293 | 280 | 280 | 185,300 |
2021/04/20 | 302 | 302 | 296 | 297 | 99,200 |
2021/04/19 | 307 | 307 | 302 | 303 | 58,400 |
2021/04/16 | 302 | 308 | 302 | 307 | 22,100 |
2021/04/15 | 302 | 306 | 301 | 304 | 47,000 |
2021/04/14 | 306 | 307 | 301 | 304 | 73,300 |
2021/04/13 | 303 | 307 | 297 | 299 | 140,000 |
2021/04/12 | 318 | 318 | 307 | 307 | 126,500 |
2021/04/09 | 317 | 319 | 312 | 318 | 80,700 |
2021/04/08 | 320 | 321 | 317 | 319 | 32,000 |
2021/04/07 | 317 | 323 | 317 | 321 | 39,000 |
2021/04/06 | 321 | 322 | 317 | 318 | 68,000 |
2021/04/05 | 326 | 326 | 321 | 322 | 44,700 |
2021/04/02 | 328 | 330 | 323 | 327 | 69,500 |
2021/04/01 | 325 | 329 | 322 | 328 | 55,600 |
2021/03/31 | 318 | 325 | 316 | 325 | 35,900 |
2021/03/30 | 324 | 324 | 316 | 318 | 53,800 |
2021/03/29 | 330 | 330 | 322 | 324 | 80,900 |
2021/03/26 | 322 | 325 | 319 | 324 | 33,300 |
2021/03/25 | 321 | 326 | 318 | 321 | 48,200 |
2021/03/24 | 321 | 327 | 317 | 321 | 120,100 |
2021/03/23 | 336 | 340 | 322 | 327 | 150,800 |
2021/03/22 | 337 | 351 | 334 | 337 | 111,000 |
2021/03/19 | 343 | 345 | 337 | 339 | 58,300 |
2021/03/18 | 353 | 353 | 343 | 344 | 61,900 |
2021/03/17 | 344 | 350 | 343 | 345 | 50,400 |
2021/03/16 | 348 | 354 | 344 | 344 | 96,100 |
2021/03/15 | 343 | 357 | 336 | 344 | 205,900 |
2021/03/12 | 336 | 341 | 332 | 335 | 97,400 |
2021/03/11 | 327 | 352 | 324 | 340 | 714,800 |
2021/03/10 | 322 | 324 | 318 | 319 | 35,900 |
2021/03/09 | 317 | 325 | 312 | 318 | 81,300 |
2021/03/08 | 318 | 322 | 315 | 317 | 70,300 |
2021/03/05 | 315 | 325 | 308 | 317 | 84,000 |
2021/03/04 | 321 | 325 | 313 | 321 | 111,100 |
2021/03/03 | 323 | 328 | 320 | 325 | 48,900 |
2021/03/02 | 324 | 328 | 320 | 320 | 52,700 |
2021/03/01 | 323 | 323 | 317 | 318 | 56,100 |
2021/02/26 | 324 | 327 | 317 | 324 | 63,500 |
2021/02/25 | 326 | 335 | 325 | 330 | 66,500 |
2021/02/24 | 342 | 343 | 323 | 325 | 137,400 |
2021/02/22 | 350 | 351 | 339 | 340 | 71,500 |
2021/02/19 | 353 | 355 | 330 | 342 | 147,000 |
2021/02/18 | 368 | 369 | 355 | 355 | 117,700 |
2021/02/17 | 364 | 368 | 363 | 367 | 64,900 |
2021/02/16 | 363 | 371 | 361 | 362 | 168,400 |
2021/02/15 | 364 | 364 | 355 | 364 | 99,900 |
2021/02/12 | 354 | 364 | 350 | 364 | 158,100 |
2021/02/10 | 347 | 359 | 347 | 359 | 172,400 |
2021/02/09 | 365 | 365 | 345 | 346 | 456,500 |
2021/02/08 | 373 | 374 | 363 | 365 | 643,200 |
2021/02/05 | 420 | 424 | 403 | 413 | 254,400 |
2021/02/04 | 410 | 419 | 403 | 419 | 188,600 |
2021/02/03 | 404 | 421 | 401 | 407 | 217,800 |
2021/02/02 | 384 | 408 | 384 | 404 | 174,300 |
2021/02/01 | 380 | 391 | 378 | 382 | 73,000 |
2021/01/29 | 389 | 395 | 376 | 378 | 71,100 |
2021/01/28 | 376 | 393 | 373 | 388 | 122,300 |
2021/01/27 | 381 | 393 | 375 | 391 | 75,000 |
2021/01/26 | 393 | 395 | 378 | 381 | 112,200 |
2021/01/25 | 400 | 403 | 392 | 395 | 125,600 |
2021/01/22 | 397 | 406 | 390 | 400 | 153,600 |
2021/01/21 | 382 | 410 | 378 | 403 | 401,200 |
2021/01/20 | 395 | 396 | 376 | 379 | 199,500 |
2021/01/19 | 374 | 394 | 368 | 394 | 202,900 |
2021/01/18 | 366 | 374 | 361 | 368 | 126,800 |
2021/01/15 | 356 | 364 | 352 | 363 | 114,400 |
2021/01/14 | 351 | 356 | 351 | 354 | 84,200 |
2021/01/13 | 364 | 364 | 350 | 352 | 134,300 |
2021/01/12 | 362 | 369 | 362 | 365 | 60,700 |
2021/01/08 | 373 | 373 | 362 | 364 | 100,400 |
2021/01/07 | 367 | 379 | 356 | 369 | 329,500 |
2021/01/06 | 340 | 366 | 340 | 360 | 374,300 |
2021/01/05 | 346 | 361 | 334 | 340 | 529,700 |
2021/01/04 | 335 | 345 | 333 | 344 | 192,400 |