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
2010/12/30 25,600 26,000 24,300 25,000 129
2010/12/29 26,630 27,000 25,530 27,000 249
2010/12/28 24,500 29,000 23,600 27,630 615
2010/12/27 23,980 24,940 23,200 24,000 124
2010/12/24 22,500 23,980 22,100 23,980 111
2010/12/22 23,800 24,800 23,000 24,500 259
2010/12/21 20,690 24,930 20,400 21,800 296
2010/12/20 20,000 20,550 20,000 20,190 70
2010/12/17 20,520 20,860 20,000 20,090 100
2010/12/16 20,910 21,000 20,570 20,660 45
2010/12/15 21,050 21,550 20,910 20,910 54
2010/12/14 21,740 21,800 20,610 21,000 270
2010/12/13 24,400 25,500 21,500 22,020 321
2010/12/10 20,800 23,900 20,500 23,900 437
2010/12/09 19,500 20,600 19,350 19,900 121
2010/12/08 19,400 19,400 18,200 19,300 42
2010/12/07 18,600 19,000 18,600 19,000 36
2010/12/06 18,300 18,880 18,300 18,600 52
2010/12/03 17,900 18,700 17,900 18,300 19
2010/12/02 0 0 0 17,500 0
2010/12/01 17,910 17,930 17,500 17,500 37
2010/11/30 18,480 18,480 18,080 18,080 34
2010/11/29 18,490 18,500 18,490 18,490 45
2010/11/26 19,900 19,980 18,300 19,290 50
2010/11/25 17,810 19,300 17,810 19,300 55
2010/11/24 18,000 18,390 17,610 17,700 35
2010/11/22 18,990 19,100 17,520 18,560 52
2010/11/19 17,400 18,600 17,400 18,600 16
2010/11/18 18,480 18,480 17,280 18,200 27
2010/11/17 16,800 19,000 16,800 17,700 95
2010/11/16 15,520 16,000 15,520 16,000 22
2010/11/15 0 0 0 14,820 0
2010/11/12 14,830 15,000 14,820 14,820 7
2010/11/11 14,700 15,000 14,130 15,000 19
2010/11/10 14,110 14,600 14,000 14,100 8
2010/11/09 13,500 14,100 13,500 14,100 5
2010/11/08 13,390 14,100 13,390 14,100 29
2010/11/05 13,650 13,950 13,650 13,950 5
2010/11/04 13,210 13,950 13,210 13,950 8
2010/11/02 13,460 13,460 13,460 13,460 6
2010/11/01 14,000 14,000 13,760 13,760 34
2010/10/29 14,390 14,390 14,380 14,390 5
2010/10/28 14,520 14,520 13,920 13,920 34
2010/10/27 14,000 14,050 13,920 13,920 28
2010/10/26 14,970 15,400 14,500 14,520 52
2010/10/25 14,000 14,800 13,950 13,950 25
2010/10/22 14,500 14,500 14,120 14,120 16
2010/10/21 14,610 14,610 14,300 14,600 17
2010/10/20 14,800 14,800 14,800 14,800 15
2010/10/19 14,800 15,000 14,800 14,810 7
2010/10/18 15,000 15,000 14,990 14,990 14
2010/10/15 15,120 15,200 15,100 15,100 21
2010/10/14 16,310 16,310 15,100 15,450 28
2010/10/13 16,500 16,500 16,490 16,500 15
2010/10/12 16,700 16,700 16,400 16,700 6
2010/10/08 16,800 17,100 16,800 17,100 26
2010/10/07 16,500 16,500 16,500 16,500 8
2010/10/06 16,510 16,510 16,410 16,500 22
2010/10/05 16,510 16,600 16,500 16,500 21
2010/10/04 16,910 16,990 16,700 16,990 17
2010/10/01 17,160 17,160 16,890 16,950 67
2010/09/30 17,600 17,600 17,550 17,560 13
2010/09/29 18,110 18,110 17,560 17,560 15
2010/09/28 18,900 18,900 18,900 18,900 22
2010/09/27 18,740 18,740 17,940 18,500 44
2010/09/24 18,000 18,010 17,940 17,940 11
2010/09/22 18,100 18,100 18,000 18,010 15
2010/09/21 18,450 18,850 18,000 18,000 22
2010/09/17 18,700 18,700 18,510 18,510 8
2010/09/16 18,800 18,800 18,560 18,800 12
2010/09/15 18,700 18,700 18,530 18,600 8
2010/09/14 18,600 18,990 18,530 18,530 15
2010/09/13 18,600 18,700 18,600 18,600 16
2010/09/10 18,700 18,700 18,700 18,700 1
2010/09/09 18,610 18,610 18,600 18,600 2
2010/09/08 18,700 18,700 18,600 18,600 9
2010/09/07 18,800 18,800 18,800 18,800 1
2010/09/06 18,830 18,830 18,210 18,600 11
2010/09/03 18,830 18,830 18,830 18,830 1
2010/09/02 19,250 19,250 19,000 19,000 27
2010/09/01 19,750 19,750 19,750 19,750 1
2010/08/31 19,800 19,800 19,110 19,110 10
2010/08/30 19,900 20,000 19,900 20,000 29
2010/08/27 19,390 19,390 19,000 19,010 4
2010/08/26 19,150 19,150 18,010 18,190 32
2010/08/25 18,550 18,550 18,010 18,010 37
2010/08/24 18,900 19,000 18,630 18,630 17
2010/08/23 18,670 19,000 18,650 19,000 6
2010/08/20 19,600 19,600 18,800 19,000 6
2010/08/19 19,600 19,600 19,600 19,600 2
2010/08/18 18,830 18,830 18,800 18,800 22
2010/08/17 18,800 18,820 18,800 18,820 8
2010/08/16 19,900 19,900 19,000 19,000 17
2010/08/13 18,700 19,200 18,670 18,800 72
2010/08/12 19,500 19,500 19,100 19,500 15
2010/08/11 20,000 20,000 19,550 19,950 15
2010/08/10 19,620 20,500 19,530 20,400 42
2010/08/09 19,560 20,390 19,560 20,300 23
2010/08/06 19,550 19,600 19,550 19,600 23
2010/08/05 19,510 20,500 19,510 19,530 23
2010/08/04 19,900 19,900 19,510 19,600 13
2010/08/03 20,150 20,150 19,800 20,100 34
2010/08/02 19,590 20,500 19,590 20,000 30
2010/07/30 19,980 19,990 19,880 19,990 17
2010/07/29 19,860 20,750 19,850 19,970 46
2010/07/28 19,800 20,880 19,190 20,860 224
2010/07/27 21,210 22,000 21,210 21,300 30
2010/07/26 21,020 22,020 21,020 21,630 96
2010/07/23 21,510 22,500 21,310 22,500 17
2010/07/22 21,800 21,810 21,000 21,000 24
2010/07/21 22,000 22,800 22,000 22,100 31
2010/07/20 22,310 23,000 22,310 23,000 4
2010/07/16 23,300 23,300 22,200 22,200 17
2010/07/15 24,450 24,450 23,110 23,110 16
2010/07/14 23,830 24,750 23,830 24,060 34
2010/07/13 25,510 25,510 24,800 24,800 18
2010/07/12 26,800 26,800 25,700 25,700 14
2010/07/09 24,500 25,800 24,500 25,800 8
2010/07/08 23,990 24,500 23,990 24,500 40
2010/07/07 24,500 24,500 23,510 23,510 33
2010/07/06 24,500 24,500 23,220 23,900 46
2010/07/05 24,480 24,500 23,500 24,450 19
2010/07/02 23,100 24,110 23,100 24,110 9
2010/07/01 24,490 24,500 23,500 23,500 16
2010/06/30 23,000 23,990 22,800 23,990 23
2010/06/29 23,500 24,400 23,000 23,000 40
2010/06/28 25,550 25,550 22,800 23,500 60
2010/06/25 26,500 26,500 26,000 26,010 45
2010/06/24 26,300 27,000 26,200 27,000 28
2010/06/23 26,010 26,020 26,010 26,020 4
2010/06/22 26,100 26,490 26,000 26,490 25
2010/06/21 25,710 27,090 25,710 26,600 40
2010/06/18 26,500 26,990 25,870 26,000 29
2010/06/17 27,100 27,500 26,680 27,000 47
2010/06/16 27,390 28,600 27,070 27,070 71
2010/06/15 29,000 29,000 27,000 27,080 111
2010/06/14 29,810 30,700 29,220 29,300 55
2010/06/11 31,200 31,900 29,000 29,800 201
2010/06/10 32,800 32,800 28,300 29,990 446
2010/06/09 27,110 32,100 27,110 32,100 363
2010/06/08 25,900 27,650 25,890 27,100 88
2010/06/07 25,200 26,500 25,100 26,400 82
2010/06/04 26,500 26,780 25,700 26,700 62
2010/06/03 26,400 27,200 26,000 26,850 118
2010/06/02 24,500 26,500 23,600 25,000 83
2010/06/01 24,000 24,600 23,500 24,500 142
2010/05/31 25,990 26,500 24,000 25,000 163
2010/05/28 24,060 25,490 23,000 25,490 74
2010/05/27 23,530 23,530 22,100 22,700 56
2010/05/26 22,000 22,030 20,000 22,030 150
2010/05/25 24,500 24,500 22,000 22,290 92
2010/05/24 23,600 24,450 23,200 24,450 66
2010/05/21 23,000 23,090 22,050 22,100 140
2010/05/20 25,100 25,300 24,000 24,000 90
2010/05/19 22,510 26,000 22,000 25,100 222
2010/05/18 26,750 27,300 25,000 25,010 91
2010/05/17 29,300 29,500 26,700 26,720 71
2010/05/14 28,900 30,450 28,500 30,000 51
2010/05/13 30,100 30,300 29,000 29,400 29
2010/05/12 30,650 31,000 28,500 29,890 113
2010/05/11 32,700 32,700 30,100 30,550 92
2010/05/10 34,400 34,400 31,000 32,600 81
2010/05/07 31,600 33,800 31,600 33,000 172
2010/05/06 39,000 39,000 36,350 36,350 65
2010/04/30 39,400 39,500 38,600 39,200 100
2010/04/28 37,500 38,900 36,800 38,200 278
2010/04/27 40,500 41,500 40,500 41,500 192
2010/04/26 38,400 40,800 36,800 40,800 147
2010/04/23 36,850 38,550 36,850 37,750 46
2010/04/22 39,600 39,600 37,500 37,500 124
2010/04/21 38,200 38,200 36,100 37,500 157
2010/04/20 38,600 40,000 35,000 35,400 394
2010/04/19 40,000 40,000 36,100 40,000 432
2010/04/16 41,850 43,000 40,500 41,150 452
2010/04/15 49,500 49,500 41,000 41,700 1,533
2010/04/14 46,000 46,000 44,600 46,000 1,355
2010/04/13 34,750 39,000 34,750 39,000 481
2010/04/12 27,000 32,000 26,500 32,000 590
2010/04/09 27,450 27,450 26,100 27,000 60
2010/04/08 26,500 27,400 26,500 27,350 6
2010/04/07 26,500 26,900 26,000 26,900 10
2010/04/06 26,600 26,600 26,000 26,000 33
2010/04/05 27,200 27,200 26,300 26,680 18
2010/04/02 25,600 26,900 25,600 26,850 38
2010/04/01 27,900 27,900 25,600 25,600 94
2010/03/31 27,500 28,500 27,000 28,000 48
2010/03/30 26,600 27,600 26,600 27,000 106
2010/03/29 30,450 30,450 27,100 27,100 103
2010/03/26 27,000 30,000 26,500 29,950 169
2010/03/25 24,910 26,000 23,600 26,000 49
2010/03/24 26,000 26,000 24,500 25,500 44
2010/03/23 27,100 27,100 26,700 26,700 65
2010/03/19 26,800 26,800 24,300 26,600 67
2010/03/18 27,500 27,500 23,600 26,500 220
2010/03/17 23,200 27,300 22,500 25,500 112
2010/03/16 20,150 23,600 20,150 22,300 77
2010/03/15 20,510 20,920 20,100 20,200 9
2010/03/12 20,200 20,900 20,150 20,900 17
2010/03/11 20,400 20,400 20,150 20,150 4
2010/03/09 20,930 20,930 20,020 20,020 3
2010/03/08 19,700 20,930 19,700 20,930 14
2010/03/05 19,900 19,900 19,810 19,810 5
2010/03/04 20,110 20,110 19,600 19,600 77
2010/03/03 20,980 20,980 20,980 20,980 1
2010/03/02 21,000 21,400 20,100 20,100 16
2010/03/01 21,900 21,900 21,000 21,000 30
2010/02/26 19,900 20,500 19,600 19,600 27
2010/02/25 20,410 21,500 19,100 19,500 166
2010/02/24 19,000 20,400 19,000 20,400 12
2010/02/23 19,100 19,100 19,000 19,020 10
2010/02/22 19,000 19,000 19,000 19,000 10
2010/02/19 19,800 19,800 19,600 19,600 8
2010/02/18 19,100 19,780 19,100 19,680 13
2010/02/17 19,110 19,110 19,110 19,110 1
2010/02/16 19,100 19,110 19,100 19,110 19
2010/02/15 20,500 20,500 19,500 19,500 4
2010/02/10 19,510 19,510 19,510 19,510 1
2010/02/09 19,010 19,010 19,010 19,010 2
2010/02/08 19,100 19,150 19,100 19,150 5
2010/02/05 19,000 19,100 18,900 19,100 33
2010/02/04 20,830 20,900 20,000 20,000 32
2010/02/03 20,800 21,800 20,800 21,800 2
2010/02/02 22,410 22,410 21,310 22,310 7
2010/02/01 21,970 21,970 21,950 21,950 2
2010/01/29 21,010 21,600 20,500 21,600 16
2010/01/28 23,500 24,100 22,000 22,500 65
2010/01/27 22,000 23,000 22,000 23,000 8
2010/01/26 23,000 23,000 20,710 21,050 26
2010/01/25 20,500 22,900 20,000 22,900 28
2010/01/21 20,800 21,500 20,510 21,000 8
2010/01/20 21,100 21,100 20,800 20,800 3
2010/01/19 21,800 21,800 21,800 21,800 2
2010/01/18 21,200 21,700 20,700 21,700 9
2010/01/15 21,200 22,200 21,200 22,200 11
2010/01/14 21,100 21,200 20,600 21,200 7
2010/01/13 21,500 21,500 20,300 21,100 35
2010/01/12 21,500 21,600 21,000 21,500 17
2010/01/07 22,000 22,300 21,000 21,300 13
2010/01/06 21,010 21,300 21,010 21,300 2
2010/01/05 21,300 21,300 21,300 21,300 1
2010/01/04 23,000 23,000 21,010 21,010 9

このページの先頭へ