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 |
---|---|---|---|---|---|
2023/12/29 | 252 | 256 | 252 | 254 | 29,200 |
2023/12/28 | 255 | 260 | 253 | 253 | 68,200 |
2023/12/27 | 251 | 258 | 249 | 255 | 91,100 |
2023/12/26 | 252 | 255 | 247 | 249 | 91,700 |
2023/12/25 | 256 | 260 | 253 | 253 | 25,500 |
2023/12/22 | 258 | 262 | 253 | 258 | 69,100 |
2023/12/21 | 257 | 268 | 256 | 261 | 61,000 |
2023/12/20 | 261 | 270 | 260 | 260 | 94,300 |
2023/12/19 | 274 | 274 | 259 | 261 | 126,400 |
2023/12/18 | 263 | 274 | 261 | 273 | 287,000 |
2023/12/15 | 259 | 261 | 253 | 258 | 53,500 |
2023/12/14 | 254 | 256 | 247 | 256 | 66,900 |
2023/12/13 | 257 | 263 | 250 | 252 | 120,300 |
2023/12/12 | 246 | 269 | 246 | 261 | 406,900 |
2023/12/11 | 231 | 279 | 231 | 253 | 1,643,400 |
2023/12/08 | 231 | 233 | 231 | 232 | 29,900 |
2023/12/07 | 235 | 243 | 233 | 234 | 126,800 |
2023/12/06 | 243 | 246 | 243 | 243 | 29,700 |
2023/12/05 | 246 | 247 | 245 | 246 | 13,700 |
2023/12/04 | 247 | 250 | 245 | 248 | 27,400 |
2023/12/01 | 253 | 253 | 245 | 247 | 60,500 |
2023/11/30 | 251 | 254 | 250 | 253 | 39,600 |
2023/11/29 | 249 | 257 | 249 | 254 | 50,700 |
2023/11/28 | 256 | 256 | 247 | 252 | 55,800 |
2023/11/27 | 259 | 261 | 256 | 256 | 14,600 |
2023/11/24 | 255 | 262 | 255 | 258 | 84,600 |
2023/11/22 | 253 | 257 | 253 | 255 | 29,400 |
2023/11/21 | 253 | 258 | 252 | 254 | 74,800 |
2023/11/20 | 255 | 257 | 252 | 253 | 31,400 |
2023/11/17 | 250 | 254 | 249 | 253 | 44,600 |
2023/11/16 | 260 | 262 | 253 | 253 | 56,300 |
2023/11/15 | 249 | 261 | 249 | 261 | 129,900 |
2023/11/14 | 251 | 256 | 248 | 250 | 50,100 |
2023/11/13 | 259 | 259 | 252 | 252 | 47,800 |
2023/11/10 | 263 | 263 | 251 | 256 | 158,300 |
2023/11/09 | 258 | 270 | 258 | 269 | 119,100 |
2023/11/08 | 255 | 262 | 250 | 262 | 160,900 |
2023/11/07 | 264 | 265 | 258 | 259 | 86,800 |
2023/11/06 | 278 | 286 | 262 | 265 | 835,600 |
2023/11/02 | 265 | 266 | 261 | 262 | 26,200 |
2023/11/01 | 264 | 266 | 258 | 265 | 64,800 |
2023/10/31 | 248 | 264 | 248 | 264 | 87,900 |
2023/10/30 | 255 | 255 | 249 | 250 | 28,700 |
2023/10/27 | 256 | 259 | 248 | 257 | 123,000 |
2023/10/26 | 239 | 257 | 237 | 256 | 107,700 |
2023/10/25 | 239 | 244 | 238 | 241 | 19,700 |
2023/10/24 | 234 | 239 | 224 | 236 | 81,300 |
2023/10/23 | 237 | 242 | 233 | 235 | 52,300 |
2023/10/20 | 239 | 239 | 232 | 237 | 41,500 |
2023/10/19 | 242 | 244 | 239 | 239 | 26,100 |
2023/10/18 | 241 | 247 | 240 | 247 | 23,100 |
2023/10/17 | 238 | 244 | 238 | 244 | 25,300 |
2023/10/16 | 244 | 244 | 234 | 236 | 131,700 |
2023/10/13 | 250 | 254 | 247 | 248 | 96,500 |
2023/10/12 | 258 | 260 | 248 | 254 | 144,500 |
2023/10/11 | 265 | 265 | 255 | 256 | 49,100 |
2023/10/10 | 270 | 271 | 262 | 264 | 46,100 |
2023/10/06 | 261 | 268 | 258 | 268 | 47,100 |
2023/10/05 | 261 | 265 | 258 | 260 | 35,600 |
2023/10/04 | 260 | 264 | 253 | 256 | 128,800 |
2023/10/03 | 275 | 276 | 265 | 265 | 96,700 |
2023/10/02 | 273 | 280 | 272 | 274 | 93,700 |
2023/09/29 | 275 | 278 | 270 | 271 | 101,000 |
2023/09/28 | 278 | 283 | 275 | 277 | 141,300 |
2023/09/27 | 273 | 279 | 271 | 278 | 102,900 |
2023/09/26 | 274 | 275 | 269 | 272 | 49,600 |
2023/09/25 | 264 | 276 | 263 | 276 | 122,700 |
2023/09/22 | 257 | 265 | 257 | 264 | 42,500 |
2023/09/21 | 258 | 262 | 256 | 257 | 46,800 |
2023/09/20 | 263 | 266 | 260 | 260 | 56,200 |
2023/09/19 | 268 | 272 | 263 | 263 | 69,200 |
2023/09/15 | 269 | 272 | 265 | 270 | 79,200 |
2023/09/14 | 270 | 276 | 267 | 268 | 128,300 |
2023/09/13 | 262 | 273 | 260 | 269 | 100,800 |
2023/09/12 | 255 | 262 | 255 | 262 | 77,100 |
2023/09/11 | 265 | 267 | 252 | 255 | 226,900 |
2023/09/08 | 266 | 270 | 264 | 265 | 66,700 |
2023/09/07 | 270 | 271 | 264 | 266 | 146,500 |
2023/09/06 | 279 | 280 | 272 | 272 | 270,100 |
2023/09/05 | 282 | 283 | 276 | 281 | 135,200 |
2023/09/04 | 278 | 284 | 277 | 282 | 168,200 |
2023/09/01 | 275 | 279 | 271 | 278 | 154,100 |
2023/08/31 | 270 | 278 | 270 | 274 | 145,700 |
2023/08/30 | 270 | 274 | 266 | 272 | 82,300 |
2023/08/29 | 262 | 270 | 262 | 270 | 128,100 |
2023/08/28 | 269 | 269 | 258 | 264 | 133,300 |
2023/08/25 | 263 | 273 | 261 | 266 | 89,800 |
2023/08/24 | 273 | 275 | 265 | 267 | 161,800 |
2023/08/23 | 270 | 276 | 267 | 274 | 185,700 |
2023/08/22 | 262 | 277 | 257 | 271 | 337,900 |
2023/08/21 | 263 | 273 | 247 | 262 | 448,500 |
2023/08/18 | 254 | 261 | 249 | 255 | 269,100 |
2023/08/17 | 247 | 258 | 239 | 257 | 232,000 |
2023/08/16 | 241 | 245 | 232 | 243 | 193,000 |
2023/08/15 | 253 | 253 | 237 | 243 | 180,200 |
2023/08/14 | 253 | 261 | 244 | 250 | 581,900 |
2023/08/10 | 241 | 245 | 235 | 243 | 183,100 |
2023/08/09 | 234 | 241 | 233 | 237 | 115,600 |
2023/08/08 | 236 | 236 | 230 | 233 | 58,200 |
2023/08/07 | 228 | 235 | 227 | 235 | 69,500 |
2023/08/04 | 226 | 233 | 225 | 233 | 64,800 |
2023/08/03 | 228 | 230 | 226 | 226 | 37,500 |
2023/08/02 | 232 | 232 | 226 | 229 | 68,300 |
2023/08/01 | 235 | 236 | 231 | 231 | 37,200 |
2023/07/31 | 232 | 237 | 230 | 231 | 49,300 |
2023/07/28 | 233 | 233 | 228 | 228 | 50,100 |
2023/07/27 | 232 | 233 | 225 | 233 | 90,700 |
2023/07/26 | 236 | 236 | 232 | 234 | 61,700 |
2023/07/25 | 244 | 244 | 230 | 234 | 264,000 |
2023/07/24 | 245 | 245 | 242 | 242 | 33,500 |
2023/07/21 | 250 | 250 | 241 | 242 | 107,000 |
2023/07/20 | 258 | 258 | 250 | 250 | 53,500 |
2023/07/19 | 249 | 255 | 247 | 254 | 127,600 |
2023/07/18 | 241 | 247 | 240 | 245 | 81,700 |
2023/07/14 | 252 | 252 | 240 | 243 | 88,400 |
2023/07/13 | 250 | 252 | 244 | 249 | 105,100 |
2023/07/12 | 258 | 260 | 242 | 244 | 389,300 |
2023/07/11 | 266 | 266 | 260 | 260 | 239,900 |
2023/07/10 | 269 | 273 | 260 | 266 | 275,500 |
2023/07/07 | 272 | 278 | 270 | 271 | 190,100 |
2023/07/06 | 278 | 283 | 274 | 277 | 295,700 |
2023/07/05 | 281 | 288 | 278 | 278 | 212,000 |
2023/07/04 | 274 | 287 | 273 | 283 | 275,000 |
2023/07/03 | 269 | 282 | 266 | 276 | 426,400 |
2023/06/30 | 268 | 276 | 267 | 270 | 384,400 |
2023/06/29 | 286 | 307 | 268 | 270 | 2,133,000 |
2023/06/28 | 286 | 290 | 280 | 286 | 644,600 |
2023/06/27 | 279 | 290 | 265 | 286 | 1,494,400 |
2023/06/26 | 273 | 284 | 267 | 282 | 1,591,500 |
2023/06/23 | 259 | 274 | 254 | 270 | 1,156,200 |
2023/06/22 | 256 | 256 | 251 | 255 | 662,300 |
2023/06/21 | 241 | 271 | 240 | 258 | 1,490,900 |
2023/06/20 | 235 | 244 | 234 | 242 | 125,500 |
2023/06/19 | 235 | 240 | 233 | 236 | 108,800 |
2023/06/16 | 231 | 242 | 230 | 237 | 201,500 |
2023/06/15 | 232 | 238 | 230 | 230 | 154,400 |
2023/06/14 | 244 | 244 | 230 | 232 | 281,200 |
2023/06/13 | 245 | 252 | 240 | 243 | 265,400 |
2023/06/12 | 247 | 248 | 240 | 244 | 250,900 |
2023/06/09 | 249 | 252 | 245 | 246 | 217,900 |
2023/06/08 | 269 | 271 | 246 | 248 | 791,400 |
2023/06/07 | 284 | 299 | 266 | 270 | 1,524,200 |
2023/06/06 | 270 | 291 | 263 | 289 | 1,076,700 |
2023/06/05 | 263 | 268 | 253 | 267 | 322,000 |
2023/06/02 | 269 | 270 | 258 | 262 | 351,000 |
2023/06/01 | 280 | 281 | 263 | 266 | 468,000 |
2023/05/31 | 272 | 286 | 270 | 278 | 458,200 |
2023/05/30 | 268 | 292 | 266 | 278 | 1,412,500 |
2023/05/29 | 265 | 283 | 262 | 274 | 1,085,300 |
2023/05/26 | 262 | 272 | 258 | 262 | 480,700 |
2023/05/25 | 275 | 282 | 262 | 267 | 809,500 |
2023/05/24 | 282 | 305 | 272 | 273 | 1,618,600 |
2023/05/23 | 304 | 317 | 279 | 288 | 2,432,500 |
2023/05/22 | 326 | 343 | 300 | 305 | 2,711,100 |
2023/05/19 | 363 | 388 | 312 | 328 | 8,157,000 |
2023/05/18 | 267 | 371 | 264 | 371 | 7,060,000 |
2023/05/17 | 342 | 345 | 272 | 291 | 6,436,100 |
2023/05/16 | 285 | 319 | 270 | 319 | 9,834,800 |
2023/05/15 | 235 | 243 | 225 | 239 | 1,678,600 |
2023/05/12 | 200 | 203 | 189 | 193 | 284,600 |
2023/05/11 | 200 | 202 | 199 | 202 | 159,500 |
2023/05/10 | 200 | 205 | 198 | 200 | 250,100 |
2023/05/09 | 207 | 212 | 199 | 200 | 537,600 |
2023/05/08 | 212 | 220 | 197 | 205 | 1,337,700 |
2023/05/02 | 216 | 218 | 196 | 204 | 1,812,600 |
2023/05/01 | 240 | 252 | 204 | 207 | 8,366,200 |
2023/04/28 | 180 | 220 | 175 | 220 | 9,345,500 |
2023/04/27 | 169 | 170 | 169 | 170 | 5,600 |
2023/04/26 | 168 | 171 | 168 | 169 | 14,100 |
2023/04/25 | 168 | 168 | 168 | 168 | 6,800 |
2023/04/24 | 170 | 170 | 168 | 168 | 3,600 |
2023/04/21 | 168 | 170 | 168 | 170 | 17,700 |
2023/04/20 | 169 | 169 | 168 | 169 | 7,600 |
2023/04/19 | 170 | 170 | 168 | 168 | 3,500 |
2023/04/18 | 170 | 170 | 168 | 169 | 6,800 |
2023/04/17 | 172 | 172 | 168 | 168 | 8,400 |
2023/04/14 | 168 | 171 | 168 | 171 | 9,300 |
2023/04/13 | 167 | 169 | 167 | 168 | 3,400 |
2023/04/12 | 170 | 170 | 167 | 167 | 8,600 |
2023/04/11 | 168 | 170 | 167 | 170 | 10,300 |
2023/04/10 | 171 | 171 | 169 | 169 | 3,400 |
2023/04/07 | 170 | 171 | 169 | 170 | 3,300 |
2023/04/06 | 169 | 170 | 169 | 169 | 3,400 |
2023/04/05 | 171 | 171 | 169 | 169 | 6,500 |
2023/04/04 | 170 | 172 | 169 | 171 | 5,400 |
2023/04/03 | 170 | 171 | 169 | 170 | 59,300 |
2023/03/31 | 171 | 171 | 171 | 171 | 7,500 |
2023/03/30 | 170 | 171 | 169 | 171 | 11,200 |
2023/03/29 | 171 | 171 | 169 | 170 | 14,000 |
2023/03/28 | 171 | 173 | 171 | 171 | 12,100 |
2023/03/27 | 171 | 172 | 171 | 171 | 10,300 |
2023/03/24 | 172 | 172 | 171 | 171 | 6,700 |
2023/03/23 | 172 | 173 | 171 | 171 | 7,400 |
2023/03/22 | 172 | 174 | 171 | 171 | 23,000 |
2023/03/20 | 171 | 172 | 170 | 172 | 10,300 |
2023/03/17 | 169 | 171 | 169 | 170 | 13,700 |
2023/03/16 | 173 | 173 | 170 | 170 | 12,300 |
2023/03/15 | 174 | 174 | 170 | 171 | 14,400 |
2023/03/14 | 170 | 171 | 168 | 170 | 10,600 |
2023/03/13 | 173 | 173 | 167 | 170 | 18,700 |
2023/03/10 | 173 | 174 | 173 | 173 | 11,500 |
2023/03/09 | 172 | 174 | 171 | 174 | 3,500 |
2023/03/08 | 172 | 174 | 172 | 172 | 25,300 |
2023/03/07 | 170 | 171 | 170 | 170 | 3,800 |
2023/03/06 | 173 | 173 | 170 | 170 | 5,300 |
2023/03/03 | 169 | 171 | 169 | 171 | 6,800 |
2023/03/02 | 171 | 171 | 168 | 170 | 11,900 |
2023/03/01 | 172 | 172 | 171 | 171 | 11,000 |
2023/02/28 | 171 | 172 | 170 | 172 | 12,900 |
2023/02/27 | 173 | 173 | 169 | 170 | 19,500 |
2023/02/24 | 167 | 174 | 167 | 169 | 85,300 |
2023/02/22 | 181 | 182 | 179 | 182 | 3,000 |
2023/02/21 | 183 | 183 | 180 | 180 | 5,600 |
2023/02/20 | 181 | 183 | 180 | 183 | 12,400 |
2023/02/17 | 180 | 182 | 180 | 180 | 3,200 |
2023/02/16 | 179 | 180 | 179 | 179 | 6,100 |
2023/02/15 | 180 | 180 | 179 | 180 | 7,500 |
2023/02/14 | 178 | 180 | 178 | 180 | 5,500 |
2023/02/13 | 180 | 180 | 174 | 178 | 31,900 |
2023/02/10 | 179 | 181 | 177 | 179 | 18,400 |
2023/02/09 | 182 | 182 | 180 | 181 | 9,300 |
2023/02/08 | 177 | 182 | 176 | 182 | 20,900 |
2023/02/07 | 175 | 178 | 175 | 177 | 4,300 |
2023/02/06 | 177 | 177 | 174 | 176 | 4,200 |
2023/02/03 | 175 | 176 | 175 | 176 | 1,600 |
2023/02/02 | 174 | 176 | 174 | 175 | 16,600 |
2023/02/01 | 174 | 174 | 172 | 173 | 2,800 |
2023/01/31 | 174 | 174 | 173 | 173 | 1,200 |
2023/01/30 | 175 | 175 | 173 | 173 | 11,400 |
2023/01/27 | 172 | 174 | 172 | 174 | 5,700 |
2023/01/26 | 171 | 172 | 171 | 171 | 1,800 |
2023/01/25 | 170 | 171 | 170 | 170 | 4,600 |
2023/01/24 | 171 | 171 | 170 | 170 | 7,600 |
2023/01/23 | 170 | 170 | 169 | 169 | 1,000 |
2023/01/20 | 168 | 170 | 168 | 170 | 2,000 |
2023/01/19 | 171 | 171 | 166 | 168 | 10,100 |
2023/01/18 | 170 | 171 | 169 | 169 | 2,700 |
2023/01/17 | 171 | 172 | 171 | 172 | 2,300 |
2023/01/16 | 171 | 173 | 171 | 172 | 15,800 |
2023/01/13 | 171 | 171 | 169 | 171 | 2,800 |
2023/01/12 | 170 | 172 | 165 | 170 | 12,900 |
2023/01/11 | 171 | 171 | 170 | 171 | 2,900 |
2023/01/10 | 167 | 170 | 167 | 170 | 2,600 |
2023/01/06 | 167 | 167 | 167 | 167 | 3,400 |
2023/01/05 | 169 | 169 | 167 | 167 | 2,600 |
2023/01/04 | 169 | 169 | 167 | 168 | 2,400 |