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
2012/12/28 30,700 30,700 29,900 29,900 104
2012/12/27 31,450 31,450 30,200 30,200 64
2012/12/26 29,680 31,700 29,670 31,700 124
2012/12/25 29,560 30,100 29,280 29,710 93
2012/12/21 30,000 30,250 29,520 29,520 107
2012/12/20 30,250 30,300 29,800 30,300 98
2012/12/19 30,000 30,350 29,850 30,300 78
2012/12/18 29,900 30,900 29,700 30,000 185
2012/12/17 31,950 31,950 29,260 29,400 364
2012/12/14 29,840 31,000 28,510 30,000 523
2012/12/13 28,220 28,500 28,140 28,340 54
2012/12/12 28,350 28,400 28,200 28,400 66
2012/12/11 28,940 28,940 28,280 28,350 39
2012/12/10 28,230 28,650 28,220 28,240 69
2012/12/07 28,350 28,400 28,130 28,130 75
2012/12/06 28,500 28,500 27,600 28,460 147
2012/12/05 29,280 29,280 28,280 28,330 128
2012/12/04 29,030 29,400 28,800 29,280 95
2012/12/03 30,000 30,000 28,850 29,360 98
2012/11/30 29,050 30,800 28,750 30,500 167
2012/11/29 29,130 29,310 28,660 28,980 82
2012/11/28 28,650 29,790 28,570 28,630 79
2012/11/27 28,620 29,200 28,620 28,700 40
2012/11/26 29,040 29,040 28,560 28,640 106
2012/11/22 29,140 29,500 29,000 29,040 120
2012/11/21 29,500 29,500 28,960 29,300 57
2012/11/20 28,950 30,050 28,950 29,410 111
2012/11/19 28,970 29,190 28,400 29,000 34
2012/11/16 29,060 29,060 28,330 28,980 46
2012/11/15 28,650 29,050 28,100 28,980 35
2012/11/14 27,910 29,070 27,900 29,050 61
2012/11/13 28,640 28,640 27,910 27,920 199
2012/11/12 29,300 30,000 28,640 28,640 288
2012/11/09 32,450 32,450 28,050 29,200 656
2012/11/08 32,850 32,850 31,750 32,450 99
2012/11/07 33,050 33,600 31,600 33,550 373
2012/11/06 33,100 34,400 32,350 33,550 391
2012/11/05 33,800 37,000 32,250 32,900 1,091
2012/11/02 30,100 33,150 30,100 31,700 810
2012/11/01 30,550 30,600 28,200 29,000 296
2012/10/31 27,700 31,600 27,700 31,250 655
2012/10/30 28,500 30,450 27,200 27,200 333
2012/10/29 27,110 28,000 27,000 28,000 82
2012/10/26 28,110 28,250 27,010 27,280 103
2012/10/25 26,580 28,200 26,400 28,000 61
2012/10/24 26,070 26,300 26,030 26,150 23
2012/10/23 27,000 27,000 26,000 26,500 22
2012/10/22 27,490 27,490 27,490 27,490 4
2012/10/19 27,500 27,500 26,610 27,000 46
2012/10/18 26,460 27,400 26,460 26,470 42
2012/10/17 26,590 26,600 25,910 25,930 22
2012/10/16 25,900 26,200 25,900 26,200 66
2012/10/15 26,000 26,100 26,000 26,050 48
2012/10/12 25,750 26,190 25,750 25,820 6
2012/10/11 25,840 26,790 25,560 25,760 47
2012/10/10 25,760 25,980 25,760 25,840 43
2012/10/09 26,350 26,370 26,000 26,100 33
2012/10/05 25,050 26,430 25,050 26,390 60
2012/10/04 25,060 25,280 25,000 25,020 18
2012/10/03 25,050 25,550 25,020 25,030 49
2012/10/02 25,970 25,970 25,550 25,550 12
2012/10/01 25,800 25,990 25,500 25,900 22
2012/09/28 25,420 25,880 25,420 25,450 45
2012/09/27 24,780 25,590 24,400 24,920 44
2012/09/26 25,820 25,890 24,510 24,780 132
2012/09/25 26,190 26,290 25,800 26,290 45
2012/09/24 26,040 26,190 26,000 26,190 24
2012/09/21 26,030 26,720 26,020 26,050 32
2012/09/20 26,050 26,480 26,010 26,010 31
2012/09/19 26,010 26,230 26,010 26,230 30
2012/09/18 26,200 26,990 26,010 26,990 61
2012/09/14 26,210 26,490 26,120 26,490 8
2012/09/13 27,380 27,380 26,700 26,700 7
2012/09/12 26,600 27,390 26,200 27,390 74
2012/09/11 26,600 26,600 26,200 26,600 36
2012/09/10 26,760 26,760 26,200 26,590 14
2012/09/07 27,010 27,010 26,010 26,260 51
2012/09/06 26,680 26,770 26,550 26,770 54
2012/09/05 27,200 27,200 26,100 26,500 107
2012/09/04 26,500 28,450 26,500 26,950 165
2012/09/03 28,880 28,880 26,750 27,500 358
2012/08/31 30,950 30,950 28,220 29,880 1,841
2012/08/30 26,400 26,400 25,610 25,950 159
2012/08/29 30,050 30,050 26,000 26,900 835
2012/08/28 25,310 25,870 25,040 25,100 141
2012/08/27 25,020 25,100 24,030 24,590 126
2012/08/24 24,700 25,440 24,500 25,440 62
2012/08/23 24,690 24,690 24,200 24,200 119
2012/08/22 24,320 25,000 24,190 24,190 240
2012/08/21 21,990 23,960 21,850 23,320 87
2012/08/20 22,200 22,350 21,750 22,130 99
2012/08/17 21,840 22,290 21,820 22,200 25
2012/08/16 21,800 22,180 21,480 21,800 110
2012/08/15 21,710 22,360 21,700 22,300 91
2012/08/14 21,790 22,180 21,790 22,180 86
2012/08/13 21,040 22,990 21,040 21,910 92
2012/08/10 22,210 22,590 22,030 22,040 67
2012/08/09 22,990 22,990 22,320 22,790 31
2012/08/08 21,950 23,190 21,820 22,990 153
2012/08/07 21,510 23,300 21,500 22,950 152
2012/08/06 22,930 23,000 22,000 22,010 130
2012/08/03 22,880 24,980 22,800 23,430 368
2012/08/02 22,810 23,300 22,410 22,990 197
2012/08/01 23,300 23,300 22,210 22,950 125
2012/07/31 22,310 23,690 21,610 22,800 546
2012/07/30 24,450 24,450 22,510 22,800 647
2012/07/27 25,040 25,500 23,830 24,900 759
2012/07/26 26,290 26,290 24,790 25,040 2,743
2012/07/25 33,550 33,650 28,710 29,790 968
2012/07/24 32,000 34,350 31,700 32,850 700
2012/07/23 32,650 33,900 31,000 31,800 344
2012/07/20 31,400 34,800 30,200 34,050 848
2012/07/19 29,500 30,550 29,170 30,000 104
2012/07/18 30,150 31,400 29,120 29,180 412
2012/07/17 28,500 33,100 28,500 30,400 1,840
2012/07/13 27,530 28,700 27,500 28,100 86
2012/07/12 27,650 27,650 27,260 27,510 65
2012/07/11 29,100 29,100 27,500 28,150 150
2012/07/10 27,900 28,650 26,980 28,600 164
2012/07/09 27,210 28,000 27,000 27,500 287
2012/07/06 27,710 28,990 27,410 27,600 87
2012/07/05 28,000 29,000 27,200 27,210 386
2012/07/04 30,700 30,700 27,350 28,790 641
2012/07/03 25,520 30,600 25,330 30,000 843
2012/07/02 26,300 26,500 25,600 25,600 49
2012/06/29 25,500 26,500 25,230 25,800 100
2012/06/28 27,100 27,100 25,510 25,610 145
2012/06/27 26,260 28,100 25,600 27,240 410
2012/06/26 25,750 26,250 25,200 26,250 99
2012/06/25 25,000 26,250 24,900 26,250 86
2012/06/22 25,040 25,500 25,000 25,000 77
2012/06/21 26,000 26,100 25,400 25,410 82
2012/06/20 27,490 27,820 25,550 26,000 201
2012/06/19 25,500 28,780 24,270 27,490 526
2012/06/18 23,500 25,700 23,250 24,810 120
2012/06/15 22,400 23,500 22,400 23,440 108
2012/06/14 22,740 23,600 21,620 22,400 254
2012/06/13 23,850 23,850 23,100 23,240 92
2012/06/12 23,010 23,950 22,610 23,480 99
2012/06/11 23,600 23,600 22,540 23,500 157
2012/06/08 24,480 24,900 22,980 23,100 382
2012/06/07 27,830 28,390 23,330 24,980 1,010
2012/06/06 20,330 25,830 20,330 25,830 1,449
2012/06/05 20,300 20,830 19,800 20,830 29
2012/06/04 20,510 20,510 19,620 19,650 34
2012/06/01 21,290 21,290 21,290 21,290 1
2012/05/31 20,010 21,500 20,010 20,510 29
2012/05/30 20,500 20,990 20,010 20,220 31
2012/05/29 19,560 20,000 19,200 20,000 17
2012/05/28 21,000 21,500 20,000 20,000 127
2012/05/25 19,000 20,990 19,000 20,000 57
2012/05/24 19,500 19,500 18,700 18,810 55
2012/05/23 18,190 20,800 18,000 20,000 64
2012/05/22 17,910 17,910 17,910 17,910 1
2012/05/21 17,950 17,950 17,880 17,880 13
2012/05/18 18,030 18,200 18,030 18,200 3
2012/05/17 18,320 18,770 18,310 18,770 6
2012/05/16 18,000 19,200 18,000 18,500 21
2012/05/15 19,200 19,200 17,480 17,900 72
2012/05/14 19,550 19,550 19,310 19,330 17
2012/05/11 20,290 20,290 19,600 19,900 24
2012/05/10 20,100 20,100 20,000 20,010 16
2012/05/09 20,250 20,410 20,150 20,300 27
2012/05/08 20,050 21,000 20,050 20,500 26
2012/05/07 20,130 20,300 20,100 20,300 25
2012/05/02 20,500 20,700 20,040 20,210 97
2012/05/01 22,000 22,880 20,610 20,710 226
2012/04/27 21,500 23,200 21,000 21,000 1,414
2012/04/26 18,500 19,500 18,500 19,200 64
2012/04/25 18,300 18,500 18,300 18,500 7
2012/04/24 18,220 18,300 18,200 18,300 29
2012/04/23 18,850 18,850 18,120 18,500 26
2012/04/20 18,600 18,600 18,600 18,600 1
2012/04/19 18,350 18,840 18,350 18,800 30
2012/04/18 18,310 18,310 18,090 18,090 7
2012/04/17 18,080 18,090 17,880 18,090 21
2012/04/16 18,030 18,200 17,990 18,080 16
2012/04/13 18,600 18,600 18,300 18,590 14
2012/04/12 18,220 18,230 18,200 18,200 31
2012/04/11 18,300 18,300 18,200 18,300 9
2012/04/10 18,440 18,700 18,440 18,460 17
2012/04/09 18,840 18,840 18,840 18,840 3
2012/04/05 18,740 18,850 18,010 18,850 52
2012/04/04 19,980 19,980 18,900 19,190 23
2012/04/03 19,390 20,000 19,010 19,950 82
2012/04/02 19,490 19,500 19,000 19,000 18
2012/03/30 18,800 19,980 18,800 19,120 21
2012/03/29 18,700 18,710 18,670 18,710 3
2012/03/28 19,460 19,460 18,630 18,710 30
2012/03/27 18,930 19,080 18,890 19,080 12
2012/03/26 19,000 19,350 18,510 18,870 25
2012/03/23 19,000 19,400 18,600 18,600 21
2012/03/22 18,530 18,800 18,530 18,800 12
2012/03/21 18,510 18,820 18,410 18,510 67
2012/03/19 19,400 19,500 18,750 18,800 13
2012/03/16 19,220 19,410 18,540 19,400 46
2012/03/15 19,400 19,400 18,820 18,820 32
2012/03/14 20,200 20,200 19,100 19,800 84
2012/03/13 19,200 20,990 18,500 19,000 249
2012/03/12 18,110 18,870 18,110 18,800 49
2012/03/09 17,850 18,200 17,850 18,020 49
2012/03/08 17,950 17,950 17,800 17,800 8
2012/03/07 17,510 17,700 17,500 17,560 24
2012/03/06 17,800 17,800 17,800 17,800 8
2012/03/05 17,690 17,800 17,690 17,800 17
2012/03/02 17,800 17,800 17,610 17,610 27
2012/03/01 17,610 17,630 17,500 17,580 46
2012/02/29 17,950 18,000 17,800 17,810 28
2012/02/28 17,970 17,970 17,500 17,950 57
2012/02/27 19,470 19,470 17,970 17,970 63
2012/02/24 19,950 20,000 18,500 18,950 53
2012/02/23 19,000 20,000 18,900 20,000 81
2012/02/22 17,990 19,900 17,990 19,900 163
2012/02/21 18,000 18,000 17,700 18,000 19
2012/02/20 18,150 18,400 17,970 17,970 33
2012/02/17 17,540 18,000 17,540 17,750 22
2012/02/16 17,120 17,250 17,120 17,140 14
2012/02/15 17,030 17,180 17,030 17,050 23
2012/02/14 17,000 17,000 16,900 17,000 28
2012/02/13 16,870 17,010 16,870 17,010 10
2012/02/10 17,300 17,310 17,010 17,300 13
2012/02/09 17,150 17,310 17,000 17,310 6
2012/02/08 17,150 17,300 17,000 17,000 15
2012/02/07 16,860 17,110 16,860 17,110 7
2012/02/06 17,300 17,300 16,800 17,000 34
2012/02/03 17,050 17,200 16,660 17,200 65
2012/02/02 17,310 17,700 17,300 17,700 12
2012/02/01 17,200 17,210 17,000 17,000 15
2012/01/31 17,800 17,800 17,200 17,490 9
2012/01/30 18,180 18,200 17,780 18,200 23
2012/01/27 17,900 17,900 17,710 17,780 9
2012/01/26 17,600 17,960 17,230 17,690 20
2012/01/25 17,300 17,840 17,020 17,840 19
2012/01/24 17,800 17,800 16,840 17,500 16
2012/01/23 17,680 17,850 17,670 17,800 19
2012/01/20 16,810 17,670 16,810 17,140 39
2012/01/19 17,000 17,480 16,700 16,800 46
2012/01/18 17,800 17,800 17,000 17,200 26
2012/01/17 16,810 17,800 16,810 17,800 19
2012/01/16 17,510 17,770 17,110 17,210 18
2012/01/13 17,990 18,000 17,500 17,500 12
2012/01/12 18,000 18,000 17,500 18,000 8
2012/01/11 18,100 18,100 17,630 17,630 12
2012/01/10 18,500 18,500 17,500 18,100 15
2012/01/06 19,900 20,130 18,600 18,600 31
2012/01/05 19,130 19,500 18,600 19,500 66
2012/01/04 17,000 20,130 16,990 20,130 90

このページの先頭へ