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
2013/12/30 665 717 662 707 68,100
2013/12/27 646 668 646 658 29,700
2013/12/26 658 710 650 661 49,200
2013/12/25 655 664 630 647 53,100
2013/12/24 661 662 610 635 87,200
2013/12/20 675 700 660 665 49,600
2013/12/19 720 750 685 685 94,200
2013/12/18 669 757 651 735 161,300
2013/12/17 720 777 685 689 317,700
2013/12/16 715 780 714 780 252,500
2013/12/13 685 690 640 680 107,300
2013/12/12 738 747 631 715 356,500
2013/12/11 579 668 572 668 308,200
2013/12/10 581 581 568 568 10,200
2013/12/09 581 581 575 580 8,400
2013/12/06 570 574 569 574 20,700
2013/12/05 579 579 570 571 7,700
2013/12/04 591 591 572 580 14,300
2013/12/03 608 608 581 585 30,000
2013/12/02 572 606 572 587 16,600
2013/11/29 569 571 565 568 8,600
2013/11/28 575 575 568 569 5,900
2013/11/27 567 577 562 570 10,000
2013/11/26 551 574 550 567 12,500
2013/11/25 568 569 561 561 4,100
2013/11/22 553 565 553 557 9,800
2013/11/21 565 567 556 556 6,100
2013/11/20 556 570 555 559 5,900
2013/11/19 565 597 555 565 30,600
2013/11/18 568 569 560 567 6,300
2013/11/15 533 555 533 550 11,300
2013/11/14 536 539 529 529 9,400
2013/11/13 524 533 523 527 11,400
2013/11/12 546 546 528 541 10,600
2013/11/11 530 536 523 536 10,000
2013/11/08 555 556 510 548 28,600
2013/11/07 570 570 560 561 11,200
2013/11/06 570 570 567 568 7,300
2013/11/05 580 580 569 570 16,300
2013/11/01 596 600 572 572 18,600
2013/10/31 602 603 591 599 26,200
2013/10/30 627 627 594 600 77,100
2013/10/29 643 669 643 657 14,300
2013/10/28 674 674 651 660 21,400
2013/10/25 650 654 632 654 11,100
2013/10/24 631 650 625 650 10,500
2013/10/23 665 666 632 632 22,100
2013/10/22 693 693 672 675 15,300
2013/10/21 693 695 675 677 26,600
2013/10/18 660 668 650 668 17,500
2013/10/17 630 645 630 641 17,900
2013/10/16 608 642 608 619 9,800
2013/10/15 614 615 600 615 11,900
2013/10/11 611 614 611 611 4,300
2013/10/10 609 616 606 606 6,700
2013/10/09 599 610 599 604 4,600
2013/10/08 591 601 590 600 9,700
2013/10/07 627 627 600 601 22,600
2013/10/04 635 635 609 624 14,900
2013/10/03 643 643 632 633 10,200
2013/10/02 636 661 632 637 26,100
2013/10/01 626 668 626 635 32,900
2013/09/30 624 633 620 630 10,600
2013/09/27 625 633 621 633 8,000
2013/09/26 621 625 615 625 7,300
2013/09/25 621 630 621 622 5,800
2013/09/24 620 628 616 628 5,100
2013/09/20 621 627 619 619 5,300
2013/09/19 617 629 617 629 9,000
2013/09/18 625 625 612 621 4,700
2013/09/17 608 620 608 618 13,200
2013/09/13 610 623 603 603 11,000
2013/09/12 628 628 608 616 10,900
2013/09/11 639 639 630 631 3,500
2013/09/10 640 640 624 624 3,900
2013/09/09 645 646 620 626 7,800
2013/09/06 672 672 630 640 12,500
2013/09/05 688 688 670 679 7,400
2013/09/04 692 692 654 670 26,700
2013/09/03 622 695 614 683 32,500
2013/09/02 592 638 592 638 25,800
2013/08/30 651 651 594 600 58,400
2013/08/29 582 685 570 642 152,600
2013/08/28 572 590 564 585 12,700
2013/08/27 600 610 600 610 2,600
2013/08/26 600 609 600 600 4,900
2013/08/23 617 634 600 603 5,400
2013/08/22 616 627 612 627 1,800
2013/08/21 623 635 620 631 4,800
2013/08/20 625 652 625 630 2,300
2013/08/19 656 660 627 630 4,700
2013/08/16 622 641 622 626 2,600
2013/08/15 613 644 613 644 2,000
2013/08/14 610 628 609 627 3,800
2013/08/13 625 635 610 613 6,800
2013/08/12 649 653 615 625 5,100
2013/08/09 630 650 628 648 3,700
2013/08/08 629 649 629 633 7,200
2013/08/07 648 668 648 649 9,200
2013/08/06 670 670 641 645 5,000
2013/08/05 640 677 625 670 8,200
2013/08/02 635 640 620 640 9,500
2013/08/01 621 640 601 634 19,300
2013/07/31 670 670 628 635 12,100
2013/07/30 651 698 600 670 36,700
2013/07/29 730 760 675 675 36,400
2013/07/26 683 739 682 730 47,100
2013/07/25 678 710 675 690 21,600
2013/07/24 659 673 654 672 11,700
2013/07/23 660 660 646 649 5,400
2013/07/22 640 670 638 645 4,800
2013/07/19 656 671 640 641 27,700
2013/07/18 670 690 656 680 24,900
2013/07/17 647 747 642 680 85,300
2013/07/16 632 647 630 647 4,900
2013/07/12 646 647 629 637 5,600
2013/07/11 631 648 628 646 7,100
2013/07/10 655 655 630 639 5,000
2013/07/09 651 660 628 659 14,300
2013/07/08 655 670 650 662 19,600
2013/07/05 611 635 611 635 3,800
2013/07/04 610 616 606 615 7,100
2013/07/03 630 630 605 606 10,600
2013/07/02 623 623 601 613 9,000
2013/07/01 558 613 558 587 7,300
2013/06/28 550 574 541 555 6,900
2013/06/27 522 540 480 540 25,300
2013/06/26 600 600 525 525 13,800
2013/06/26 1 -> 100.00 分割
2013/06/25 61,100 61,300 57,900 57,900 111
2013/06/24 64,000 65,000 62,000 62,500 46
2013/06/21 60,300 62,500 58,300 62,500 140
2013/06/20 63,200 64,500 62,000 63,500 75
2013/06/19 65,000 65,400 64,200 64,200 68
2013/06/18 65,100 68,000 65,100 66,000 114
2013/06/17 70,000 70,000 66,200 67,100 159
2013/06/14 62,000 68,000 62,000 64,800 108
2013/06/13 63,900 63,900 61,100 62,000 48
2013/06/12 63,600 65,000 61,500 64,100 70
2013/06/11 64,000 64,800 61,000 64,600 139
2013/06/10 59,900 62,000 59,000 62,000 168
2013/06/07 59,700 59,800 52,700 54,900 679
2013/06/06 68,300 69,300 62,700 62,700 561
2013/06/05 70,000 72,500 70,000 70,200 162
2013/06/04 70,200 70,200 67,600 70,000 226
2013/06/03 71,900 72,900 71,000 71,100 192
2013/05/31 71,500 72,500 70,500 71,200 117
2013/05/30 72,600 73,500 71,000 71,000 150
2013/05/29 72,500 75,700 71,500 74,900 280
2013/05/28 70,200 72,000 70,100 71,000 105
2013/05/27 70,000 73,000 69,900 70,200 203
2013/05/24 70,500 72,900 68,000 70,500 390
2013/05/23 77,500 77,500 68,500 70,300 583
2013/05/22 78,900 78,900 74,000 77,100 237
2013/05/21 81,800 81,800 79,000 79,100 270
2013/05/20 84,000 84,000 80,400 80,500 365
2013/05/17 75,100 79,500 74,000 79,500 405
2013/05/16 78,000 81,000 69,000 73,900 1,182
2013/05/15 90,100 94,400 78,700 79,000 1,871
2013/05/14 90,400 91,400 85,000 88,400 1,780
2013/05/13 82,000 89,500 82,000 87,000 1,537
2013/05/10 80,000 81,900 80,000 80,700 394
2013/05/09 83,600 85,000 78,500 79,600 1,000
2013/05/08 87,300 88,500 79,800 82,600 2,744
2013/05/07 77,000 82,800 76,600 79,800 1,360
2013/05/02 73,000 77,000 73,000 75,900 569
2013/05/01 75,100 78,800 74,100 74,500 791
2013/04/30 72,500 76,500 72,500 75,500 1,445
2013/04/26 88,000 90,900 78,300 80,000 2,282
2013/04/25 77,000 92,500 77,000 92,500 3,902
2013/04/24 77,500 79,000 76,600 77,500 318
2013/04/23 80,000 81,100 75,000 79,000 727
2013/04/22 83,000 84,400 79,500 80,100 944
2013/04/19 82,000 88,400 80,000 80,000 1,187
2013/04/18 74,500 78,900 72,000 78,400 1,188
2013/04/17 70,800 74,500 69,500 74,500 334
2013/04/16 69,100 70,800 67,100 70,000 173
2013/04/15 70,200 71,400 69,800 69,800 200
2013/04/12 70,100 70,800 69,100 70,800 179
2013/04/11 70,100 71,600 68,900 70,700 175
2013/04/10 68,500 69,500 67,000 68,900 230
2013/04/09 70,500 71,400 68,400 70,100 224
2013/04/08 70,400 72,000 69,700 71,000 167
2013/04/05 70,100 72,500 69,300 69,600 203
2013/04/04 70,900 71,500 68,000 71,100 178
2013/04/03 68,900 73,800 67,600 70,500 276
2013/04/02 62,000 67,500 60,000 65,900 615
2013/04/01 75,300 78,800 62,000 66,000 776
2013/03/29 76,900 77,900 75,000 76,000 417
2013/03/28 75,600 77,000 72,800 77,000 539
2013/03/27 80,300 81,000 75,700 76,300 990
2013/03/26 71,000 78,000 70,500 77,400 1,397
2013/03/25 70,000 70,900 68,400 70,500 286
2013/03/22 73,800 73,900 70,200 70,200 461
2013/03/21 74,500 74,500 71,600 73,600 458
2013/03/19 73,400 74,800 71,700 72,100 347
2013/03/18 73,400 75,800 71,600 73,400 416
2013/03/15 74,700 75,000 70,800 71,700 465
2013/03/14 78,600 78,800 71,100 73,100 1,523
2013/03/13 70,600 75,600 70,600 75,600 1,386
2013/03/12 65,800 68,800 65,100 65,600 270
2013/03/11 70,200 70,200 66,100 66,800 452
2013/03/08 70,300 74,000 70,000 70,500 436
2013/03/07 73,000 73,900 69,500 70,000 597
2013/03/06 72,300 76,100 72,300 74,000 514
2013/03/05 77,000 78,500 72,000 72,200 915
2013/03/04 82,000 82,600 76,000 80,000 1,160
2013/03/01 76,800 84,000 74,000 82,800 3,508
2013/02/28 68,000 76,800 65,500 76,800 1,259
2013/02/27 70,000 71,600 66,000 66,800 833
2013/02/26 67,500 73,700 67,000 69,000 1,433
2013/02/25 70,000 78,800 67,100 74,000 3,063
2013/02/22 70,000 71,500 66,600 68,800 2,324
2013/02/21 71,200 73,000 67,500 73,000 4,189
2013/02/20 54,000 63,000 53,100 63,000 2,252
2013/02/19 55,900 57,200 52,500 53,000 1,121
2013/02/18 53,000 55,500 52,000 53,900 735
2013/02/15 51,500 52,200 50,000 51,000 713
2013/02/14 54,000 55,000 50,800 52,500 608
2013/02/13 55,000 57,800 54,400 56,000 638
2013/02/12 58,000 58,000 53,100 54,700 814
2013/02/08 60,700 61,000 56,900 58,600 657
2013/02/07 62,600 62,600 58,300 59,400 616
2013/02/06 63,300 64,000 60,600 61,700 949
2013/02/05 65,000 65,100 62,400 62,600 626
2013/02/04 70,700 70,700 65,000 65,500 985
2013/02/01 85,000 85,900 68,600 70,600 3,633
2013/01/31 67,900 76,100 67,900 76,100 1,090
2013/01/30 73,000 73,000 65,200 66,100 1,481
2013/01/29 85,400 92,000 74,000 75,500 3,104
2013/01/28 77,700 86,200 75,100 83,900 4,043
2013/01/25 69,200 71,200 65,200 71,200 4,895
2013/01/24 54,200 61,200 53,900 61,200 859
2013/01/23 54,900 54,900 49,700 51,200 1,016
2013/01/22 56,900 58,500 46,900 50,200 3,364
2013/01/21 53,900 53,900 53,900 53,900 157
2013/01/18 45,500 46,900 44,200 46,900 1,848
2013/01/17 32,850 39,900 32,800 39,900 1,372
2013/01/16 32,400 32,900 31,350 32,900 203
2013/01/15 32,050 32,950 31,950 32,900 122
2013/01/11 32,100 33,350 32,000 32,200 57
2013/01/10 33,450 33,450 31,250 32,500 131
2013/01/09 32,350 33,450 31,900 33,450 177
2013/01/08 33,000 33,450 32,000 32,950 201
2013/01/07 32,500 32,650 31,200 32,500 308
2013/01/04 30,100 30,450 30,050 30,400 113

このページの先頭へ