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
2011/12/30 16,300 16,550 16,100 16,130 43
2011/12/29 16,880 16,880 16,100 16,300 22
2011/12/28 16,850 17,000 16,850 17,000 31
2011/12/27 17,110 17,110 16,820 16,820 47
2011/12/26 18,000 18,000 17,170 17,170 83
2011/12/22 18,050 18,480 18,000 18,000 26
2011/12/21 18,310 18,450 18,200 18,220 40
2011/12/20 18,870 18,870 18,070 18,300 21
2011/12/19 19,020 19,020 18,500 18,500 80
2011/12/16 21,500 21,600 18,700 18,900 400
2011/12/15 17,500 21,130 17,500 21,130 826
2011/12/14 17,200 17,200 17,100 17,130 13
2011/12/13 17,280 17,280 17,280 17,280 2
2011/12/12 17,470 17,470 16,980 17,380 29
2011/12/09 16,800 16,800 16,800 16,800 2
2011/12/08 17,000 17,000 16,900 16,900 12
2011/12/07 16,780 17,000 16,740 17,000 12
2011/12/06 17,000 17,000 17,000 17,000 8
2011/12/05 16,980 17,000 16,980 17,000 9
2011/12/02 16,970 16,970 16,970 16,970 2
2011/12/01 16,300 16,300 16,150 16,170 9
2011/11/30 16,200 16,220 16,040 16,040 5
2011/11/29 16,700 17,480 16,200 16,200 25
2011/11/28 17,490 17,490 16,620 16,650 35
2011/11/25 16,110 16,500 16,060 16,500 19
2011/11/24 16,510 16,510 16,010 16,030 17
2011/11/22 16,390 16,400 16,110 16,110 12
2011/11/21 16,500 16,500 16,400 16,500 24
2011/11/18 16,510 16,600 16,510 16,510 17
2011/11/17 16,660 16,700 16,620 16,700 13
2011/11/16 16,700 16,700 16,600 16,690 31
2011/11/15 17,300 17,300 17,000 17,000 15
2011/11/14 16,910 17,300 16,800 17,300 29
2011/11/11 16,510 16,510 16,510 16,510 22
2011/11/10 17,710 17,720 16,700 16,830 116
2011/11/09 17,740 17,800 17,730 17,800 22
2011/11/08 17,850 17,850 17,640 17,840 28
2011/11/07 17,910 18,000 17,860 17,860 34
2011/11/04 18,170 18,170 17,880 17,880 23
2011/11/02 18,500 18,550 18,000 18,000 23
2011/11/01 19,000 19,000 18,820 18,820 4
2011/10/31 19,730 19,730 19,250 19,250 16
2011/10/28 20,000 20,000 19,300 19,300 33
2011/10/27 19,990 19,990 19,000 19,300 40
2011/10/26 18,350 19,340 17,950 19,340 35
2011/10/25 17,770 17,950 17,770 17,950 6
2011/10/24 17,800 18,000 17,730 17,750 19
2011/10/21 17,510 17,510 17,510 17,510 8
2011/10/20 17,570 18,000 17,570 17,830 95
2011/10/19 18,800 18,800 18,770 18,770 3
2011/10/18 19,000 19,300 19,000 19,000 10
2011/10/17 19,500 19,500 19,000 19,000 10
2011/10/14 18,800 19,190 18,800 19,000 8
2011/10/13 18,800 18,880 18,540 18,790 9
2011/10/12 18,500 18,500 18,500 18,500 7
2011/10/11 19,520 19,520 18,420 19,000 4
2011/10/07 18,320 18,320 18,320 18,320 5
2011/10/06 18,390 19,540 18,380 18,380 6
2011/10/05 18,410 18,810 18,410 18,410 28
2011/10/04 18,650 18,690 18,650 18,690 5
2011/10/03 18,700 18,900 18,640 18,640 27
2011/09/30 19,100 19,500 18,810 19,500 14
2011/09/29 19,600 21,000 19,600 20,000 19
2011/09/28 20,420 20,420 19,770 20,100 24
2011/09/27 18,670 19,220 18,670 19,220 15
2011/09/26 19,820 19,850 18,510 18,660 60
2011/09/22 20,310 20,510 20,310 20,510 12
2011/09/21 20,600 20,600 20,310 20,310 7
2011/09/20 20,500 21,000 20,500 21,000 44
2011/09/16 21,010 21,900 21,010 21,900 7
2011/09/15 21,110 21,110 21,110 21,110 8
2011/09/14 21,300 21,320 21,300 21,300 35
2011/09/13 21,620 21,620 21,100 21,110 13
2011/09/12 21,850 21,850 21,700 21,700 12
2011/09/09 21,810 22,440 21,810 22,060 16
2011/09/08 21,710 21,900 21,710 21,900 4
2011/09/07 21,810 21,810 21,670 21,670 3
2011/09/06 21,850 22,400 21,800 22,400 8
2011/09/05 22,490 22,490 22,220 22,220 2
2011/09/02 22,000 22,100 22,000 22,010 11
2011/09/01 21,210 21,700 21,210 21,700 8
2011/08/31 21,200 21,380 21,120 21,150 20
2011/08/30 22,400 22,400 21,550 21,550 8
2011/08/29 22,620 22,620 22,000 22,400 21
2011/08/26 21,500 21,500 21,100 21,400 20
2011/08/25 20,550 21,000 20,210 21,000 17
2011/08/24 22,000 22,000 20,500 20,510 35
2011/08/23 21,500 21,500 20,510 21,500 35
2011/08/22 21,110 21,600 21,110 21,600 9
2011/08/19 22,000 22,800 21,880 21,880 21
2011/08/18 21,710 23,000 21,710 22,300 10
2011/08/17 24,000 24,000 21,710 22,000 22
2011/08/16 22,000 23,600 22,000 23,500 35
2011/08/15 21,670 22,600 21,670 22,600 15
2011/08/12 22,000 22,800 21,310 22,600 50
2011/08/11 21,710 21,710 21,300 21,550 15
2011/08/10 22,300 22,400 21,800 22,400 13
2011/08/09 20,000 22,000 20,000 21,700 31
2011/08/08 21,130 21,500 19,990 21,490 299
2011/08/05 21,450 22,390 21,080 22,000 279
2011/08/04 22,360 23,950 22,330 23,950 45
2011/08/03 23,030 23,060 22,060 22,320 136
2011/08/02 23,020 23,290 23,010 23,290 16
2011/08/01 23,290 23,500 23,040 23,500 52
2011/07/29 24,200 24,610 23,000 23,500 119
2011/07/28 26,010 26,030 24,000 24,710 167
2011/07/27 26,700 28,780 26,220 26,810 203
2011/07/26 25,500 27,280 25,500 26,040 311
2011/07/25 24,000 24,500 24,000 24,500 41
2011/07/22 24,000 25,000 24,000 24,500 30
2011/07/21 23,990 24,000 23,350 24,000 25
2011/07/20 23,570 23,860 23,500 23,860 64
2011/07/19 24,440 24,440 23,600 23,710 102
2011/07/15 24,950 24,960 24,350 24,440 81
2011/07/14 25,450 25,450 24,710 25,200 96
2011/07/13 25,800 25,800 24,300 25,450 98
2011/07/12 25,800 25,890 25,300 25,300 88
2011/07/11 25,700 26,000 25,330 25,800 66
2011/07/08 25,800 26,400 25,800 26,200 53
2011/07/07 25,710 26,200 25,320 26,000 113
2011/07/06 26,500 26,500 25,450 26,200 174
2011/07/05 28,010 28,110 25,300 27,000 432
2011/07/04 30,700 37,000 27,250 28,000 2,308
2011/07/01 27,500 30,000 26,000 30,000 226
2011/06/30 31,400 32,600 26,690 27,000 803
2011/06/29 28,000 28,000 26,590 28,000 503
2011/06/28 23,350 23,350 23,000 23,000 36
2011/06/27 25,240 25,240 23,850 23,850 59
2011/06/24 23,520 23,740 22,260 23,740 41
2011/06/23 24,300 24,300 23,550 23,560 14
2011/06/22 23,700 24,300 23,120 24,300 61
2011/06/21 23,250 23,800 22,200 23,700 93
2011/06/20 24,160 24,160 23,120 23,250 141
2011/06/17 23,030 26,700 22,510 25,660 380
2011/06/16 23,980 24,410 23,110 23,530 333
2011/06/15 31,000 32,000 24,200 25,480 929
2011/06/14 25,000 31,000 24,810 31,000 2,313
2011/06/13 26,000 26,000 23,000 26,000 1,007
2011/06/10 17,990 21,000 17,400 21,000 49
2011/06/09 16,800 17,010 16,800 17,000 7
2011/06/08 18,300 18,300 16,600 16,800 43
2011/06/07 16,200 20,020 16,200 17,500 110
2011/06/06 16,200 16,300 16,020 16,020 9
2011/06/03 16,500 16,500 16,140 16,300 12
2011/06/02 16,600 16,600 16,200 16,400 7
2011/06/01 16,790 16,800 16,500 16,800 11
2011/05/31 16,890 16,890 16,800 16,800 2
2011/05/30 16,500 16,500 16,100 16,100 23
2011/05/27 16,500 16,500 16,120 16,160 28
2011/05/26 16,700 16,700 16,300 16,500 36
2011/05/25 16,520 16,610 16,510 16,510 53
2011/05/24 16,400 16,800 16,400 16,530 32
2011/05/23 17,200 17,200 17,030 17,200 75
2011/05/20 17,130 17,130 17,130 17,130 17
2011/05/19 17,150 17,250 17,150 17,250 13
2011/05/18 17,490 17,510 17,200 17,510 27
2011/05/17 17,500 17,500 17,500 17,500 2
2011/05/16 18,200 18,200 17,510 17,510 25
2011/05/13 18,510 18,520 18,200 18,200 16
2011/05/12 18,980 18,980 18,500 18,500 3
2011/05/11 18,860 18,870 18,860 18,870 11
2011/05/10 18,510 18,860 18,050 18,860 25
2011/05/09 18,400 18,400 18,400 18,400 7
2011/05/06 19,500 19,500 18,320 18,800 26
2011/05/02 18,770 20,370 18,770 20,340 9
2011/04/28 20,780 21,000 18,800 18,990 46
2011/04/27 18,010 20,280 18,000 20,280 102
2011/04/26 18,400 18,400 17,810 17,970 71
2011/04/25 17,620 18,400 17,620 18,400 12
2011/04/22 0 0 0 18,000 0
2011/04/21 19,010 19,010 17,550 18,000 36
2011/04/20 18,000 18,500 17,800 18,400 28
2011/04/19 17,900 17,910 17,900 17,910 11
2011/04/18 18,100 18,300 17,900 17,900 25
2011/04/15 17,800 18,000 17,800 18,000 10
2011/04/14 17,700 17,700 17,600 17,600 10
2011/04/13 0 0 0 17,490 0
2011/04/12 0 0 0 17,490 0
2011/04/11 17,350 17,490 17,350 17,490 7
2011/04/08 17,000 17,350 17,000 17,350 6
2011/04/07 17,510 17,520 17,000 17,000 32
2011/04/06 17,700 17,700 17,520 17,650 23
2011/04/05 18,010 18,500 17,990 18,500 23
2011/04/04 18,080 18,080 18,010 18,010 21
2011/04/01 18,120 18,390 18,120 18,390 27
2011/03/31 18,520 18,520 18,520 18,520 9
2011/03/30 18,170 18,520 18,170 18,520 9
2011/03/29 18,200 18,200 18,070 18,070 4
2011/03/28 20,040 20,040 19,540 19,540 32
2011/03/25 18,040 18,200 18,020 18,040 19
2011/03/24 18,020 18,030 18,020 18,020 8
2011/03/23 18,730 18,730 18,140 18,350 35
2011/03/22 18,200 19,200 18,200 18,900 8
2011/03/18 16,530 17,980 16,530 17,500 53
2011/03/17 16,500 16,900 16,500 16,900 15
2011/03/16 15,000 17,800 15,000 17,800 119
2011/03/15 16,000 17,500 14,800 14,800 236
2011/03/14 17,000 20,000 17,000 18,800 292
2011/03/11 22,010 22,010 22,000 22,000 33
2011/03/10 22,600 22,600 22,500 22,500 9
2011/03/09 23,100 23,400 22,500 22,600 35
2011/03/08 22,540 23,300 22,540 23,030 61
2011/03/07 23,000 23,400 23,000 23,400 6
2011/03/04 23,000 23,400 23,000 23,400 23
2011/03/03 22,610 23,000 22,500 23,000 8
2011/03/02 23,010 23,010 22,800 22,800 11
2011/03/01 23,300 23,300 22,500 22,510 47
2011/02/28 23,300 23,800 22,200 23,300 74
2011/02/25 21,100 22,400 21,090 22,300 28
2011/02/24 22,550 22,550 21,110 21,110 27
2011/02/23 21,970 22,000 21,550 21,550 11
2011/02/22 21,940 21,940 21,940 21,940 1
2011/02/21 22,000 22,590 22,000 22,510 18
2011/02/18 22,000 22,000 21,410 22,000 8
2011/02/17 22,200 22,340 22,200 22,340 9
2011/02/16 20,650 20,710 20,650 20,710 42
2011/02/15 21,810 21,810 20,000 21,100 246
2011/02/14 22,300 22,300 22,200 22,200 36
2011/02/10 23,000 23,010 22,250 22,250 35
2011/02/09 23,800 23,800 22,800 22,800 75
2011/02/08 24,360 24,390 23,500 23,990 18
2011/02/07 22,810 23,820 22,810 22,820 16
2011/02/04 23,640 23,640 22,710 22,720 8
2011/02/03 23,000 23,000 22,800 22,800 47
2011/02/02 0 0 0 22,710 0
2011/02/01 23,010 23,010 22,700 22,710 30
2011/01/31 24,500 24,500 23,020 23,020 107
2011/01/28 25,510 25,760 25,010 25,010 38
2011/01/27 25,500 25,510 25,010 25,010 32
2011/01/26 25,300 25,410 24,800 25,400 22
2011/01/25 23,990 24,800 23,990 24,800 65
2011/01/24 24,110 24,500 24,010 24,010 18
2011/01/21 26,000 26,000 24,610 24,610 46
2011/01/20 25,350 25,800 25,210 25,800 26
2011/01/19 25,520 25,520 25,210 25,350 59
2011/01/18 27,400 27,400 25,410 26,000 76
2011/01/17 28,000 28,000 27,360 27,360 34
2011/01/14 28,480 29,000 27,500 28,500 37
2011/01/13 28,500 30,600 27,500 28,980 167
2011/01/12 27,000 27,000 26,500 26,500 21
2011/01/11 27,000 27,250 25,800 27,000 76
2011/01/07 27,010 28,500 27,000 27,490 139
2011/01/06 27,000 31,250 27,000 28,000 205
2011/01/05 25,000 27,840 25,000 26,500 161
2011/01/04 24,010 25,610 24,010 25,610 86

このページの先頭へ