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 |
---|---|---|---|---|---|
2022/12/30 | 167 | 170 | 166 | 169 | 7,200 |
2022/12/29 | 167 | 167 | 164 | 167 | 17,800 |
2022/12/28 | 170 | 170 | 166 | 167 | 19,800 |
2022/12/27 | 170 | 171 | 166 | 170 | 13,200 |
2022/12/26 | 170 | 172 | 168 | 169 | 10,400 |
2022/12/23 | 169 | 170 | 169 | 169 | 2,300 |
2022/12/22 | 168 | 170 | 167 | 170 | 9,400 |
2022/12/21 | 165 | 169 | 165 | 167 | 9,400 |
2022/12/20 | 169 | 170 | 163 | 165 | 20,100 |
2022/12/19 | 169 | 169 | 168 | 169 | 5,800 |
2022/12/16 | 168 | 169 | 168 | 169 | 5,500 |
2022/12/15 | 166 | 169 | 166 | 168 | 22,900 |
2022/12/14 | 165 | 166 | 164 | 166 | 9,000 |
2022/12/13 | 164 | 165 | 164 | 165 | 4,000 |
2022/12/12 | 163 | 164 | 163 | 164 | 11,400 |
2022/12/09 | 164 | 164 | 163 | 163 | 5,100 |
2022/12/08 | 163 | 163 | 163 | 163 | 1,800 |
2022/12/07 | 164 | 165 | 163 | 164 | 15,100 |
2022/12/06 | 163 | 164 | 163 | 164 | 2,400 |
2022/12/05 | 165 | 165 | 163 | 163 | 5,900 |
2022/12/02 | 164 | 164 | 163 | 163 | 7,200 |
2022/12/01 | 164 | 164 | 163 | 164 | 2,600 |
2022/11/30 | 163 | 164 | 163 | 164 | 4,700 |
2022/11/29 | 165 | 165 | 162 | 165 | 9,400 |
2022/11/28 | 162 | 164 | 162 | 164 | 23,100 |
2022/11/25 | 164 | 165 | 162 | 162 | 6,100 |
2022/11/24 | 165 | 165 | 163 | 164 | 3,500 |
2022/11/22 | 166 | 166 | 164 | 165 | 5,700 |
2022/11/21 | 165 | 165 | 164 | 165 | 1,500 |
2022/11/18 | 164 | 165 | 164 | 165 | 9,100 |
2022/11/17 | 165 | 165 | 160 | 165 | 22,500 |
2022/11/16 | 166 | 166 | 162 | 165 | 4,500 |
2022/11/15 | 168 | 168 | 166 | 166 | 12,000 |
2022/11/14 | 167 | 167 | 164 | 167 | 5,000 |
2022/11/11 | 164 | 166 | 164 | 166 | 5,300 |
2022/11/10 | 163 | 169 | 159 | 169 | 18,100 |
2022/11/09 | 166 | 166 | 163 | 163 | 10,900 |
2022/11/08 | 167 | 168 | 165 | 166 | 57,600 |
2022/11/07 | 168 | 168 | 163 | 167 | 28,000 |
2022/11/04 | 170 | 170 | 167 | 169 | 15,900 |
2022/11/02 | 170 | 170 | 170 | 170 | 1,600 |
2022/11/01 | 170 | 170 | 168 | 169 | 4,900 |
2022/10/31 | 168 | 169 | 168 | 169 | 2,400 |
2022/10/28 | 168 | 169 | 168 | 169 | 700 |
2022/10/27 | 170 | 170 | 168 | 169 | 4,400 |
2022/10/26 | 170 | 170 | 169 | 170 | 1,100 |
2022/10/25 | 171 | 171 | 168 | 170 | 2,000 |
2022/10/24 | 170 | 170 | 170 | 170 | 11,300 |
2022/10/21 | 169 | 172 | 168 | 172 | 17,700 |
2022/10/20 | 169 | 170 | 168 | 169 | 1,100 |
2022/10/19 | 172 | 172 | 168 | 170 | 4,200 |
2022/10/18 | 170 | 171 | 169 | 169 | 5,300 |
2022/10/17 | 172 | 172 | 169 | 170 | 10,000 |
2022/10/14 | 175 | 175 | 169 | 170 | 17,200 |
2022/10/13 | 171 | 173 | 170 | 171 | 2,200 |
2022/10/12 | 172 | 172 | 171 | 171 | 6,100 |
2022/10/11 | 170 | 172 | 170 | 171 | 2,200 |
2022/10/07 | 167 | 170 | 167 | 170 | 3,500 |
2022/10/06 | 170 | 173 | 168 | 169 | 11,100 |
2022/10/05 | 171 | 172 | 170 | 170 | 1,200 |
2022/10/04 | 170 | 170 | 167 | 170 | 4,500 |
2022/10/03 | 168 | 169 | 167 | 169 | 1,600 |
2022/09/30 | 169 | 171 | 167 | 168 | 4,200 |
2022/09/29 | 165 | 169 | 165 | 169 | 4,300 |
2022/09/28 | 169 | 169 | 164 | 164 | 8,800 |
2022/09/27 | 167 | 168 | 166 | 167 | 7,700 |
2022/09/26 | 171 | 171 | 167 | 167 | 11,300 |
2022/09/22 | 169 | 171 | 169 | 170 | 12,200 |
2022/09/21 | 173 | 174 | 169 | 169 | 15,300 |
2022/09/20 | 174 | 177 | 171 | 176 | 29,200 |
2022/09/16 | 177 | 177 | 170 | 173 | 20,300 |
2022/09/15 | 181 | 181 | 175 | 176 | 15,700 |
2022/09/14 | 174 | 179 | 174 | 179 | 17,900 |
2022/09/13 | 178 | 182 | 177 | 179 | 23,900 |
2022/09/12 | 179 | 186 | 178 | 181 | 62,400 |
2022/09/09 | 178 | 178 | 172 | 178 | 40,700 |
2022/09/08 | 179 | 180 | 171 | 175 | 71,100 |
2022/09/07 | 167 | 182 | 166 | 177 | 116,700 |
2022/09/06 | 166 | 168 | 164 | 167 | 3,600 |
2022/09/05 | 165 | 166 | 164 | 165 | 11,400 |
2022/09/02 | 165 | 166 | 165 | 166 | 7,200 |
2022/09/01 | 167 | 167 | 165 | 166 | 12,700 |
2022/08/31 | 168 | 168 | 167 | 168 | 5,800 |
2022/08/30 | 170 | 170 | 167 | 169 | 6,400 |
2022/08/29 | 171 | 180 | 165 | 168 | 135,700 |
2022/08/26 | 170 | 170 | 168 | 168 | 11,300 |
2022/08/25 | 173 | 173 | 169 | 170 | 7,600 |
2022/08/24 | 170 | 171 | 169 | 171 | 2,300 |
2022/08/23 | 174 | 174 | 170 | 170 | 29,300 |
2022/08/22 | 170 | 170 | 168 | 169 | 2,200 |
2022/08/19 | 168 | 170 | 168 | 168 | 4,100 |
2022/08/18 | 169 | 169 | 167 | 167 | 14,000 |
2022/08/17 | 166 | 169 | 166 | 169 | 3,100 |
2022/08/16 | 170 | 170 | 166 | 166 | 15,900 |
2022/08/15 | 170 | 170 | 170 | 170 | 7,900 |
2022/08/12 | 170 | 172 | 169 | 171 | 8,900 |
2022/08/10 | 174 | 174 | 167 | 170 | 25,000 |
2022/08/09 | 175 | 175 | 173 | 175 | 14,700 |
2022/08/08 | 173 | 174 | 172 | 173 | 4,400 |
2022/08/05 | 174 | 174 | 171 | 173 | 6,100 |
2022/08/04 | 174 | 174 | 171 | 173 | 5,900 |
2022/08/03 | 172 | 173 | 171 | 173 | 2,100 |
2022/08/02 | 171 | 172 | 170 | 172 | 7,200 |
2022/08/01 | 171 | 171 | 171 | 171 | 3,200 |
2022/07/29 | 173 | 173 | 170 | 170 | 3,000 |
2022/07/28 | 173 | 173 | 172 | 172 | 4,800 |
2022/07/27 | 172 | 173 | 171 | 172 | 2,300 |
2022/07/26 | 170 | 171 | 170 | 171 | 5,100 |
2022/07/25 | 170 | 170 | 169 | 169 | 6,900 |
2022/07/22 | 170 | 171 | 169 | 170 | 7,500 |
2022/07/21 | 171 | 171 | 170 | 170 | 4,500 |
2022/07/20 | 170 | 172 | 170 | 170 | 9,500 |
2022/07/19 | 170 | 171 | 169 | 170 | 17,200 |
2022/07/15 | 172 | 173 | 168 | 170 | 17,300 |
2022/07/14 | 172 | 175 | 171 | 175 | 10,200 |
2022/07/13 | 171 | 173 | 171 | 172 | 7,800 |
2022/07/12 | 171 | 172 | 171 | 171 | 11,300 |
2022/07/11 | 170 | 171 | 170 | 171 | 7,200 |
2022/07/08 | 171 | 171 | 168 | 169 | 17,900 |
2022/07/07 | 170 | 170 | 169 | 169 | 5,400 |
2022/07/06 | 169 | 172 | 168 | 172 | 5,500 |
2022/07/05 | 168 | 169 | 167 | 167 | 3,000 |
2022/07/04 | 169 | 170 | 164 | 167 | 9,800 |
2022/07/01 | 169 | 175 | 167 | 167 | 26,900 |
2022/06/30 | 169 | 169 | 165 | 168 | 12,900 |
2022/06/29 | 170 | 170 | 167 | 168 | 6,000 |
2022/06/28 | 167 | 170 | 167 | 168 | 5,400 |
2022/06/27 | 166 | 167 | 165 | 167 | 2,500 |
2022/06/24 | 164 | 166 | 164 | 165 | 5,400 |
2022/06/23 | 161 | 164 | 161 | 163 | 3,400 |
2022/06/22 | 160 | 164 | 160 | 164 | 3,200 |
2022/06/21 | 158 | 163 | 158 | 163 | 1,600 |
2022/06/20 | 162 | 162 | 157 | 158 | 6,200 |
2022/06/17 | 157 | 161 | 157 | 160 | 6,200 |
2022/06/16 | 164 | 164 | 161 | 161 | 10,000 |
2022/06/15 | 168 | 168 | 163 | 163 | 8,000 |
2022/06/14 | 171 | 171 | 164 | 166 | 16,300 |
2022/06/13 | 175 | 175 | 170 | 173 | 10,900 |
2022/06/10 | 170 | 174 | 170 | 172 | 11,400 |
2022/06/09 | 171 | 172 | 170 | 170 | 13,600 |
2022/06/08 | 168 | 170 | 167 | 170 | 7,400 |
2022/06/07 | 166 | 166 | 164 | 166 | 19,200 |
2022/06/06 | 163 | 165 | 162 | 165 | 32,700 |
2022/06/03 | 164 | 165 | 162 | 163 | 23,500 |
2022/06/02 | 162 | 164 | 161 | 162 | 8,600 |
2022/06/01 | 156 | 164 | 156 | 159 | 27,600 |
2022/05/31 | 158 | 158 | 156 | 158 | 12,200 |
2022/05/30 | 157 | 159 | 156 | 158 | 10,300 |
2022/05/27 | 159 | 159 | 155 | 155 | 11,800 |
2022/05/26 | 153 | 155 | 153 | 154 | 1,600 |
2022/05/25 | 153 | 157 | 153 | 154 | 5,000 |
2022/05/24 | 154 | 160 | 153 | 154 | 17,800 |
2022/05/23 | 152 | 154 | 151 | 153 | 2,600 |
2022/05/20 | 153 | 154 | 151 | 152 | 8,300 |
2022/05/19 | 156 | 156 | 152 | 154 | 6,100 |
2022/05/18 | 152 | 155 | 151 | 155 | 8,200 |
2022/05/17 | 156 | 156 | 151 | 151 | 27,100 |
2022/05/16 | 157 | 159 | 155 | 156 | 27,700 |
2022/05/13 | 150 | 160 | 147 | 152 | 94,300 |
2022/05/12 | 164 | 183 | 155 | 157 | 798,300 |
2022/05/11 | 167 | 167 | 158 | 159 | 12,700 |
2022/05/10 | 164 | 166 | 159 | 164 | 12,200 |
2022/05/09 | 165 | 165 | 161 | 161 | 2,600 |
2022/05/06 | 163 | 164 | 156 | 164 | 40,700 |
2022/05/02 | 164 | 164 | 161 | 161 | 10,600 |
2022/04/28 | 163 | 163 | 160 | 161 | 1,300 |
2022/04/27 | 158 | 159 | 158 | 159 | 2,600 |
2022/04/26 | 160 | 160 | 156 | 158 | 6,000 |
2022/04/25 | 163 | 163 | 160 | 160 | 7,500 |
2022/04/22 | 164 | 164 | 162 | 163 | 5,500 |
2022/04/21 | 167 | 168 | 164 | 165 | 17,700 |
2022/04/20 | 162 | 165 | 162 | 165 | 4,400 |
2022/04/19 | 165 | 165 | 160 | 164 | 8,900 |
2022/04/18 | 166 | 167 | 165 | 165 | 3,900 |
2022/04/15 | 168 | 168 | 165 | 167 | 6,000 |
2022/04/14 | 166 | 168 | 162 | 168 | 9,600 |
2022/04/13 | 161 | 165 | 161 | 165 | 6,600 |
2022/04/12 | 162 | 162 | 159 | 161 | 11,900 |
2022/04/11 | 165 | 165 | 163 | 163 | 2,100 |
2022/04/08 | 166 | 167 | 162 | 164 | 11,000 |
2022/04/07 | 171 | 171 | 163 | 164 | 19,700 |
2022/04/06 | 171 | 174 | 170 | 171 | 5,200 |
2022/04/05 | 172 | 173 | 171 | 171 | 4,600 |
2022/04/04 | 170 | 175 | 170 | 171 | 19,300 |
2022/04/01 | 175 | 176 | 168 | 170 | 30,100 |
2022/03/31 | 172 | 179 | 172 | 177 | 42,400 |
2022/03/30 | 167 | 188 | 164 | 174 | 276,000 |
2022/03/29 | 163 | 164 | 161 | 163 | 5,000 |
2022/03/28 | 161 | 162 | 159 | 161 | 4,600 |
2022/03/25 | 157 | 160 | 155 | 158 | 12,200 |
2022/03/24 | 155 | 160 | 155 | 159 | 13,300 |
2022/03/23 | 156 | 157 | 156 | 157 | 5,200 |
2022/03/22 | 155 | 157 | 152 | 154 | 12,700 |
2022/03/18 | 151 | 154 | 151 | 151 | 15,500 |
2022/03/17 | 151 | 155 | 151 | 151 | 20,600 |
2022/03/16 | 153 | 155 | 148 | 150 | 12,000 |
2022/03/15 | 150 | 150 | 147 | 148 | 16,300 |
2022/03/14 | 147 | 148 | 146 | 148 | 5,600 |
2022/03/11 | 149 | 149 | 145 | 146 | 6,100 |
2022/03/10 | 147 | 151 | 146 | 148 | 12,600 |
2022/03/09 | 147 | 151 | 145 | 146 | 93,500 |
2022/03/08 | 153 | 156 | 153 | 153 | 4,100 |
2022/03/07 | 154 | 158 | 154 | 158 | 9,700 |
2022/03/04 | 161 | 164 | 160 | 160 | 3,600 |
2022/03/03 | 165 | 165 | 156 | 161 | 11,400 |
2022/03/02 | 163 | 165 | 160 | 165 | 16,700 |
2022/03/01 | 160 | 163 | 159 | 163 | 18,400 |
2022/02/28 | 156 | 159 | 149 | 159 | 27,700 |
2022/02/25 | 152 | 157 | 152 | 156 | 9,500 |
2022/02/24 | 158 | 159 | 152 | 152 | 13,600 |
2022/02/22 | 158 | 159 | 156 | 159 | 7,200 |
2022/02/21 | 163 | 163 | 157 | 157 | 17,000 |
2022/02/18 | 165 | 165 | 162 | 163 | 5,000 |
2022/02/17 | 165 | 167 | 163 | 163 | 8,100 |
2022/02/16 | 168 | 169 | 162 | 166 | 18,800 |
2022/02/15 | 173 | 173 | 165 | 165 | 11,400 |
2022/02/14 | 166 | 170 | 164 | 170 | 13,200 |
2022/02/10 | 173 | 173 | 163 | 170 | 58,100 |
2022/02/09 | 175 | 176 | 171 | 172 | 7,900 |
2022/02/08 | 178 | 178 | 175 | 175 | 2,800 |
2022/02/07 | 175 | 178 | 174 | 178 | 4,000 |
2022/02/04 | 174 | 180 | 174 | 174 | 6,300 |
2022/02/03 | 178 | 178 | 174 | 174 | 1,600 |
2022/02/02 | 176 | 178 | 173 | 175 | 14,100 |
2022/02/01 | 178 | 178 | 173 | 177 | 3,900 |
2022/01/31 | 166 | 174 | 156 | 174 | 28,700 |
2022/01/28 | 170 | 171 | 167 | 168 | 19,500 |
2022/01/27 | 178 | 178 | 163 | 170 | 37,100 |
2022/01/26 | 176 | 179 | 176 | 178 | 9,200 |
2022/01/25 | 180 | 180 | 177 | 179 | 6,100 |
2022/01/24 | 177 | 180 | 177 | 179 | 3,200 |
2022/01/21 | 180 | 182 | 179 | 182 | 5,000 |
2022/01/20 | 180 | 182 | 176 | 182 | 8,900 |
2022/01/19 | 182 | 182 | 178 | 180 | 7,900 |
2022/01/18 | 183 | 185 | 183 | 185 | 2,500 |
2022/01/17 | 189 | 189 | 184 | 184 | 5,300 |
2022/01/14 | 188 | 188 | 183 | 185 | 6,800 |
2022/01/13 | 183 | 188 | 183 | 188 | 4,100 |
2022/01/12 | 187 | 188 | 182 | 184 | 11,100 |
2022/01/11 | 184 | 186 | 182 | 186 | 7,400 |
2022/01/07 | 189 | 189 | 186 | 186 | 10,500 |
2022/01/06 | 184 | 186 | 184 | 186 | 4,500 |
2022/01/05 | 188 | 188 | 185 | 185 | 14,800 |
2022/01/04 | 188 | 188 | 185 | 187 | 7,600 |