日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サイオス(3744)の株価時系列情報

サイオス(3744)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
2009/12/30 21,000 21,600 21,000 21,600 16
2009/12/29 21,390 22,100 20,700 20,700 21
2009/12/28 22,100 22,100 21,480 21,990 51
2009/12/25 20,530 20,530 19,760 20,000 25
2009/12/24 19,350 20,600 19,350 20,550 21
2009/12/22 20,000 20,000 19,300 19,750 24
2009/12/21 20,100 20,300 19,600 20,300 9
2009/12/18 21,500 21,500 20,300 20,300 17
2009/12/17 20,990 21,700 20,990 21,700 3
2009/12/16 21,510 21,510 20,600 21,500 8
2009/12/15 20,300 21,500 20,300 21,480 36
2009/12/14 22,300 22,300 22,300 22,300 1
2009/12/11 21,800 21,800 21,700 21,700 20
2009/12/10 20,000 20,000 20,000 20,000 4
2009/12/09 19,900 20,400 19,600 19,600 10
2009/12/08 20,000 20,000 19,550 19,550 19
2009/12/07 20,000 20,000 19,670 19,800 5
2009/12/04 19,900 19,900 19,900 19,900 2
2009/12/03 20,160 20,990 20,140 20,200 13
2009/12/02 20,800 21,850 20,800 21,850 2
2009/12/01 20,300 22,000 20,000 22,000 22
2009/11/30 21,300 21,500 21,300 21,500 28
2009/11/27 19,000 20,000 19,000 19,500 21
2009/11/26 19,300 19,300 19,300 19,300 33
2009/11/25 17,600 17,700 17,100 17,300 19
2009/11/24 18,400 18,400 17,600 17,600 4
2009/11/20 17,330 18,400 17,330 18,400 25
2009/11/19 18,800 18,810 17,520 17,730 41
2009/11/18 19,510 19,520 19,500 19,510 35
2009/11/16 22,240 23,000 22,000 22,010 58
2009/11/13 22,200 22,840 22,020 22,840 12
2009/11/12 22,500 23,500 22,500 23,500 8
2009/11/11 23,000 23,420 22,400 23,310 39
2009/11/10 22,900 24,800 22,900 24,800 19
2009/11/05 24,000 25,490 24,000 25,000 6
2009/11/04 24,900 25,500 24,400 24,480 14
2009/11/02 25,200 25,500 24,000 25,500 14
2009/10/30 24,640 25,500 24,640 25,500 15
2009/10/29 25,300 25,400 24,100 24,650 23
2009/10/28 24,700 25,500 24,700 25,400 32
2009/10/27 24,910 25,000 24,500 24,700 14
2009/10/26 25,190 25,250 24,310 24,910 34
2009/10/23 24,990 24,990 24,390 24,890 8
2009/10/22 25,150 25,500 25,150 25,500 10
2009/10/21 24,900 25,200 24,900 25,200 12
2009/10/20 23,120 24,000 23,100 24,000 10
2009/10/19 23,100 23,100 23,100 23,100 11
2009/10/16 24,010 24,600 24,010 24,600 4
2009/10/15 24,000 24,000 24,000 24,000 1
2009/10/14 25,100 25,100 24,000 24,000 8
2009/10/13 23,200 23,600 23,200 23,600 3
2009/10/09 24,800 24,800 22,400 22,700 15
2009/10/08 22,000 22,000 22,000 22,000 4
2009/10/06 22,200 22,300 22,200 22,300 15
2009/10/05 22,100 22,500 22,100 22,150 15
2009/10/02 23,400 23,400 22,910 23,300 41
2009/10/01 24,800 24,800 24,000 24,010 66
2009/09/30 25,400 25,400 25,000 25,000 15
2009/09/29 26,000 26,000 25,400 25,400 23
2009/09/28 27,900 27,900 25,700 25,700 38
2009/09/25 25,360 25,810 25,360 25,810 5
2009/09/24 26,360 26,360 25,280 25,280 5
2009/09/18 26,900 26,900 25,080 25,160 9
2009/09/17 25,750 26,300 25,710 26,300 9
2009/09/16 26,610 26,850 26,610 26,650 13
2009/09/15 24,950 26,010 24,950 26,010 6
2009/09/14 25,020 25,020 24,600 24,620 18
2009/09/11 25,750 25,750 25,200 25,320 9
2009/09/10 26,350 27,000 25,700 26,350 125
2009/09/09 23,650 25,450 23,650 25,450 108
2009/09/08 24,520 24,520 21,900 22,450 95
2009/09/07 25,600 25,600 23,320 23,320 35
2009/09/04 25,500 25,500 24,400 24,400 15
2009/09/03 26,000 26,200 25,200 25,200 7
2009/09/02 26,380 26,380 25,100 25,100 12
2009/09/01 27,600 27,600 25,200 26,420 19
2009/08/31 27,180 27,600 27,180 27,600 12
2009/08/28 27,500 27,500 26,000 27,180 58
2009/08/27 25,460 26,000 25,450 26,000 20
2009/08/26 28,300 28,300 25,190 25,460 48
2009/08/25 26,990 26,990 26,800 26,800 4
2009/08/24 24,200 25,000 24,200 24,800 12
2009/08/21 25,000 25,000 24,500 24,500 29
2009/08/20 25,700 25,700 25,000 25,000 31
2009/08/19 25,800 26,890 25,800 26,300 13
2009/08/18 27,630 27,630 25,800 25,800 42
2009/08/17 29,190 29,190 27,510 27,630 37
2009/08/14 29,200 29,200 29,200 29,200 2
2009/08/13 28,800 28,900 28,000 28,900 26
2009/08/12 28,510 28,510 27,000 27,000 65
2009/08/11 28,810 29,800 28,000 28,510 27
2009/08/10 29,090 29,400 29,090 29,100 16
2009/08/07 29,390 29,390 29,390 29,390 1
2009/08/06 29,400 29,410 29,400 29,410 4
2009/08/05 27,700 29,800 27,700 29,600 13
2009/08/04 27,910 27,910 27,900 27,900 5
2009/08/03 29,000 29,000 27,600 27,900 74
2009/07/31 29,850 29,900 29,200 29,300 42
2009/07/30 29,300 30,800 29,300 29,750 24
2009/07/29 29,700 30,800 29,000 30,800 29
2009/07/28 30,100 30,500 30,100 30,500 43
2009/07/27 30,100 31,000 29,700 30,300 124
2009/07/24 29,700 31,800 29,700 31,800 107
2009/07/23 29,200 29,200 28,790 28,800 6
2009/07/22 30,100 31,900 29,200 29,200 15
2009/07/21 27,990 30,800 27,990 30,000 52
2009/07/17 27,500 30,500 27,500 29,190 102
2009/07/16 24,560 27,470 24,560 27,470 41
2009/07/15 24,390 24,480 24,090 24,470 21
2009/07/14 24,300 25,100 24,210 24,390 43
2009/07/13 24,600 25,200 24,600 24,600 50
2009/07/10 25,700 25,700 25,100 25,400 48
2009/07/09 25,930 26,740 25,540 26,000 37
2009/07/08 28,790 28,790 26,530 26,530 71
2009/07/07 28,610 31,300 28,610 28,900 57
2009/07/06 28,810 29,500 28,300 28,610 16
2009/07/03 31,400 31,400 29,100 29,100 37
2009/07/02 28,780 29,040 28,510 28,520 23
2009/07/01 30,400 30,400 28,700 28,710 31
2009/06/30 30,500 30,500 29,400 29,600 42
2009/06/29 31,900 31,900 30,100 30,100 37
2009/06/26 32,000 32,000 30,650 30,650 31
2009/06/25 31,550 31,550 28,930 29,700 28
2009/06/24 33,600 33,600 31,950 31,950 13
2009/06/23 34,250 34,250 34,000 34,000 39
2009/06/22 33,150 34,400 33,150 34,200 40
2009/06/19 32,700 34,300 32,700 33,100 40
2009/06/18 34,900 35,600 33,000 33,100 114
2009/06/17 34,450 35,500 34,050 34,900 74
2009/06/16 34,500 34,500 34,350 34,450 31
2009/06/15 35,050 35,700 34,600 35,300 64
2009/06/12 32,100 35,900 32,100 35,850 107
2009/06/11 34,000 34,000 31,600 31,900 59
2009/06/10 34,700 34,800 32,700 32,800 59
2009/06/09 35,500 35,500 35,000 35,000 11
2009/06/08 34,800 36,000 34,800 35,500 53
2009/06/05 35,050 36,000 34,800 34,800 26
2009/06/04 35,600 35,600 34,500 35,500 48
2009/06/03 39,150 39,150 35,000 36,000 57
2009/06/02 38,500 38,900 37,300 38,750 92
2009/06/01 34,900 36,900 34,900 36,900 70
2009/05/29 34,000 34,100 33,800 33,950 79
2009/05/28 33,950 34,000 33,000 34,000 88
2009/05/27 33,600 34,150 33,550 34,000 103
2009/05/26 32,900 34,000 32,500 33,200 80
2009/05/25 34,000 34,000 32,100 32,100 70
2009/05/22 31,600 34,000 31,500 34,000 52
2009/05/21 32,000 32,400 31,600 31,600 31
2009/05/20 33,500 33,500 32,100 32,100 50
2009/05/19 31,250 32,600 31,250 32,050 65
2009/05/18 32,800 32,800 30,850 31,250 89
2009/05/15 35,000 35,050 32,300 32,800 87
2009/05/14 34,000 35,850 33,100 35,000 171
2009/05/13 29,370 32,200 27,800 32,000 187
2009/05/12 27,280 29,370 27,270 29,370 151
2009/05/11 27,000 27,000 25,770 26,370 37
2009/05/08 23,000 25,900 23,000 25,800 52
2009/05/07 24,600 24,600 23,000 23,100 57
2009/05/01 24,630 26,730 24,000 24,860 49
2009/04/30 27,000 28,210 25,800 26,730 94
2009/04/27 23,250 23,250 21,700 22,500 70
2009/04/24 19,000 20,250 19,000 20,250 67
2009/04/23 18,200 18,610 18,200 18,250 10
2009/04/22 18,500 18,500 18,250 18,270 25
2009/04/21 18,400 18,600 18,300 18,600 26
2009/04/20 18,700 18,900 18,600 18,600 16
2009/04/17 18,500 18,500 18,340 18,500 3
2009/04/16 18,800 18,800 17,950 18,130 14
2009/04/15 19,000 19,000 18,600 18,600 2
2009/04/14 19,220 19,220 18,500 18,500 14
2009/04/13 17,820 17,820 17,400 17,500 6
2009/04/10 18,210 18,620 18,000 18,620 28
2009/04/09 19,200 19,400 18,410 18,410 20
2009/04/08 19,320 19,320 19,200 19,200 20
2009/04/07 19,310 21,400 19,310 19,700 28
2009/04/06 19,410 19,900 19,400 19,450 27
2009/04/03 20,110 20,710 20,110 20,710 2
2009/04/02 19,310 19,500 19,310 19,310 15
2009/04/01 19,500 20,000 19,400 19,400 23
2009/03/31 21,000 21,000 19,510 19,520 11
2009/03/30 19,700 20,100 19,700 20,000 500
2009/03/27 19,560 20,470 19,550 20,470 8
2009/03/26 19,410 19,420 19,410 19,420 398
2009/03/25 22,810 22,810 21,300 21,310 13
2009/03/24 21,910 23,010 21,910 22,810 65
2009/03/23 20,750 20,750 19,310 20,410 52
2009/03/19 21,000 21,000 20,800 20,810 42
2009/03/18 21,100 21,200 20,500 21,000 49
2009/03/17 20,900 21,200 20,900 20,900 42
2009/03/16 20,300 20,900 20,300 20,900 37
2009/03/12 18,900 18,900 18,900 18,900 2
2009/03/11 19,010 19,010 18,800 18,800 21
2009/03/10 18,900 19,100 18,900 19,000 35
2009/03/09 17,200 17,200 17,000 17,100 76
2009/03/06 17,900 18,100 17,900 18,100 9
2009/03/05 17,820 17,820 17,820 17,820 1
2009/03/04 19,000 19,800 17,800 17,810 75
2009/03/03 18,880 19,000 18,300 19,000 32
2009/03/02 19,000 19,000 18,500 18,900 163
2009/02/27 17,600 17,600 17,000 17,000 69
2009/02/26 16,510 18,400 16,510 18,400 121
2009/02/25 16,490 16,490 16,400 16,400 8
2009/02/24 16,100 16,100 16,000 16,000 15
2009/02/23 16,000 16,100 15,800 16,100 27
2009/02/20 16,300 16,900 16,000 16,000 38
2009/02/19 16,000 16,320 16,000 16,300 20
2009/02/18 15,790 16,100 15,790 16,000 24
2009/02/17 14,700 16,000 14,700 15,980 62
2009/02/16 14,310 14,860 14,310 14,700 36
2009/02/13 14,300 14,300 14,300 14,300 8
2009/02/12 14,050 14,300 14,050 14,300 45
2009/02/10 13,700 14,200 13,700 14,050 31
2009/02/09 13,500 13,500 12,900 13,500 26
2009/02/06 14,800 14,800 13,500 13,500 45
2009/02/05 13,800 14,700 13,800 14,500 75
2009/02/04 15,200 15,200 13,100 13,500 100
2009/02/03 13,500 14,600 13,500 14,600 40
2009/02/02 13,200 13,220 12,600 12,600 89
2009/01/30 13,500 13,500 12,530 13,500 62
2009/01/29 16,500 16,500 14,500 14,500 104
2009/01/28 16,450 16,450 16,450 16,450 34
2009/01/27 13,250 13,600 13,250 13,600 19
2009/01/26 12,310 12,450 12,310 12,450 12
2009/01/23 11,610 12,450 11,380 11,510 28
2009/01/22 11,360 11,600 11,280 11,600 21
2009/01/21 11,760 11,760 11,340 11,350 11
2009/01/20 12,120 12,120 11,510 11,750 37
2009/01/19 12,020 12,110 11,600 12,110 40
2009/01/16 12,990 12,990 12,990 12,990 1
2009/01/14 12,200 13,000 12,000 13,000 34
2009/01/13 12,300 12,900 12,300 12,900 31
2009/01/09 14,200 14,200 12,720 13,300 61
2009/01/08 14,520 14,720 14,520 14,720 6
2009/01/07 14,550 14,550 14,300 14,510 38
2009/01/06 13,630 15,500 13,630 14,510 40
2009/01/05 14,010 14,010 13,610 13,620 64

このページの先頭へ