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
2020/12/30 604 633 594 630 245,500
2020/12/29 600 610 591 600 331,800
2020/12/28 610 652 600 606 1,030,000
2020/12/25 610 636 595 600 508,100
2020/12/24 579 679 576 630 2,453,500
2020/12/23 570 585 565 585 86,400
2020/12/22 596 596 555 560 146,100
2020/12/21 616 620 588 588 153,300
2020/12/18 617 714 608 620 668,300
2020/12/17 614 623 605 614 53,700
2020/12/16 599 615 599 607 57,000
2020/12/15 606 612 594 599 58,900
2020/12/14 600 615 590 606 69,300
2020/12/11 590 602 590 600 56,400
2020/12/10 601 605 593 596 60,100
2020/12/09 613 613 601 610 66,400
2020/12/08 600 615 586 612 80,300
2020/12/07 630 630 600 605 138,900
2020/12/04 641 650 620 634 177,000
2020/12/03 655 655 631 642 119,300
2020/12/02 646 653 637 651 77,700
2020/12/01 641 650 631 646 79,100
2020/11/30 650 650 631 633 60,600
2020/11/27 635 652 633 650 68,500
2020/11/26 633 645 633 638 48,300
2020/11/25 650 650 630 635 108,000
2020/11/24 659 660 642 647 68,300
2020/11/20 639 659 634 658 87,800
2020/11/19 638 652 627 642 99,500
2020/11/18 639 661 638 645 85,600
2020/11/17 676 676 640 642 189,800
2020/11/16 696 696 680 681 87,100
2020/11/13 691 701 684 696 78,900
2020/11/12 700 717 697 704 76,000
2020/11/11 689 705 677 705 68,500
2020/11/10 724 724 689 690 123,400
2020/11/09 712 729 712 727 91,200
2020/11/06 703 719 695 711 83,000
2020/11/05 714 714 690 697 91,500
2020/11/04 682 708 681 708 77,600
2020/11/02 676 690 668 674 75,700
2020/10/30 688 721 674 683 197,400
2020/10/29 682 695 672 690 128,100
2020/10/28 702 706 688 698 70,600
2020/10/27 681 707 666 707 161,600
2020/10/26 705 723 689 691 199,700
2020/10/23 709 715 678 699 184,000
2020/10/22 745 747 696 709 312,200
2020/10/21 752 769 742 752 169,900
2020/10/20 742 768 733 758 135,000
2020/10/19 741 768 740 747 214,100
2020/10/16 808 809 730 745 441,800
2020/10/15 846 858 812 816 234,900
2020/10/14 834 845 824 839 173,700
2020/10/13 833 852 817 825 249,400
2020/10/12 851 855 818 827 339,400
2020/10/09 870 875 826 836 451,900
2020/10/08 868 894 842 875 618,100
2020/10/07 834 881 815 866 834,900
2020/10/06 819 858 808 825 781,800
2020/10/05 756 861 729 834 1,502,300
2020/10/02 741 769 713 731 286,300
2020/09/30 745 756 715 715 146,900
2020/09/29 742 764 728 744 247,500
2020/09/28 760 818 725 744 926,100
2020/09/25 695 745 695 745 210,800
2020/09/24 724 724 687 692 79,900
2020/09/23 709 729 698 727 85,900
2020/09/18 730 743 706 709 110,900
2020/09/17 720 728 706 728 125,900
2020/09/16 693 735 693 712 196,800
2020/09/15 677 689 674 687 67,600
2020/09/14 672 681 668 672 56,700
2020/09/11 659 670 652 667 63,400
2020/09/10 673 679 657 659 65,800
2020/09/09 667 678 661 676 58,500
2020/09/08 682 687 658 677 82,400
2020/09/07 697 710 676 679 87,600
2020/09/04 692 702 682 697 59,700
2020/09/03 693 710 689 710 80,800
2020/09/02 706 706 683 684 53,400
2020/09/01 702 711 691 704 61,100
2020/08/31 699 712 690 702 99,200
2020/08/28 716 718 671 680 168,900
2020/08/27 729 731 710 713 47,400
2020/08/26 715 729 706 729 66,900
2020/08/25 726 728 706 708 69,400
2020/08/24 703 730 697 729 89,600
2020/08/21 711 711 700 703 67,000
2020/08/20 720 723 704 711 101,600
2020/08/19 689 720 689 720 110,500
2020/08/18 702 705 688 689 69,500
2020/08/17 699 709 689 702 84,000
2020/08/14 686 701 686 698 75,900
2020/08/13 673 694 668 692 120,600
2020/08/12 673 673 653 666 100,600
2020/08/11 692 695 669 672 105,500
2020/08/07 699 700 672 691 167,300
2020/08/06 714 733 679 704 282,800
2020/08/05 730 764 682 711 861,900
2020/08/04 816 816 816 816 16,800
2020/08/03 900 974 890 966 363,500
2020/07/31 890 914 852 870 167,700
2020/07/30 877 882 858 878 102,300
2020/07/29 895 895 857 865 76,300
2020/07/28 876 913 876 889 88,300
2020/07/27 848 884 847 867 72,100
2020/07/22 847 869 825 863 97,700
2020/07/21 855 881 852 869 74,500
2020/07/20 829 868 829 858 83,000
2020/07/17 879 888 811 829 175,700
2020/07/16 925 927 885 888 98,200
2020/07/15 952 953 918 931 46,600
2020/07/14 972 972 922 931 86,500
2020/07/13 946 973 940 972 58,600
2020/07/10 953 979 935 935 75,300
2020/07/09 999 1,039 954 964 225,200
2020/07/08 940 994 916 984 240,100
2020/07/07 878 912 858 912 83,100
2020/07/06 871 914 865 870 88,100
2020/07/03 838 883 830 871 78,300
2020/07/02 908 910 839 843 150,300
2020/07/01 947 965 915 917 80,900
2020/06/30 935 957 892 934 78,700
2020/06/29 949 970 919 924 114,200
2020/06/26 1,017 1,024 945 968 159,800
2020/06/25 982 998 955 972 125,000
2020/06/24 945 1,025 945 1,003 271,700
2020/06/23 927 958 918 951 168,900
2020/06/22 912 955 900 937 198,200
2020/06/19 871 895 855 884 174,100
2020/06/18 800 897 799 870 790,900
2020/06/17 776 795 771 790 42,900
2020/06/16 742 792 742 777 94,400
2020/06/15 777 777 710 719 94,600
2020/06/12 711 772 710 766 124,700
2020/06/11 794 811 746 752 132,300
2020/06/10 778 821 778 807 85,200
2020/06/09 794 810 768 783 152,900
2020/06/08 769 798 766 782 110,800
2020/06/05 757 774 754 761 74,100
2020/06/04 765 804 753 771 160,200
2020/06/03 816 818 764 765 140,600
2020/06/02 822 822 772 811 352,700
2020/06/01 752 827 752 822 255,500
2020/05/29 724 764 718 749 122,500
2020/05/28 735 735 701 717 67,900
2020/05/27 712 736 690 735 152,200
2020/05/26 736 750 711 719 236,300
2020/05/25 772 777 738 740 178,600
2020/05/22 757 786 747 762 312,700
2020/05/21 764 793 730 755 857,400
2020/05/20 640 698 639 694 199,000
2020/05/19 660 663 635 645 63,300
2020/05/18 637 658 636 654 100,500
2020/05/15 615 650 615 637 198,500
2020/05/14 657 663 619 625 171,000
2020/05/13 661 683 650 665 134,200
2020/05/12 658 663 635 661 118,100
2020/05/11 673 674 641 652 259,300
2020/05/08 624 666 618 647 461,100
2020/05/07 585 629 580 604 524,500
2020/05/01 549 629 547 602 1,099,200
2020/04/30 537 537 537 537 41,800
2020/04/28 457 460 443 457 41,600
2020/04/27 443 455 438 449 86,300
2020/04/24 434 445 420 435 34,100
2020/04/23 451 463 435 436 43,600
2020/04/22 430 455 419 451 145,600
2020/04/21 481 483 441 443 105,600
2020/04/20 447 504 447 483 209,300
2020/04/17 426 455 423 445 116,300
2020/04/16 404 427 396 420 92,100
2020/04/15 400 406 393 403 33,700
2020/04/14 385 416 384 399 80,700
2020/04/13 380 381 369 377 18,800
2020/04/10 383 384 363 378 34,000
2020/04/09 378 393 370 386 76,700
2020/04/08 375 384 354 377 141,500
2020/04/07 362 387 362 383 109,900
2020/04/06 325 354 318 354 105,600
2020/04/03 365 369 325 329 166,700
2020/04/02 350 371 350 362 162,700
2020/04/01 361 374 350 354 138,300
2020/03/31 350 375 349 363 126,400
2020/03/30 348 358 335 344 176,200
2020/03/27 350 358 344 352 70,300
2020/03/26 357 363 335 337 104,200
2020/03/25 359 364 341 360 188,300
2020/03/24 311 337 311 332 141,600
2020/03/23 300 309 290 306 83,500
2020/03/19 338 345 295 296 155,900
2020/03/18 350 360 323 330 157,300
2020/03/17 319 357 315 348 195,000
2020/03/16 368 368 337 342 62,100
2020/03/13 334 348 316 342 111,100
2020/03/12 382 406 367 371 259,100
2020/03/11 411 427 389 390 122,200
2020/03/10 368 419 362 410 196,100
2020/03/09 446 455 410 416 224,100
2020/03/06 500 509 463 470 190,800
2020/03/05 515 530 508 509 228,100
2020/03/04 490 514 490 513 232,000
2020/03/03 528 528 491 492 354,500
2020/03/02 466 515 464 509 159,200
2020/02/28 487 493 460 470 311,300
2020/02/27 555 555 515 515 194,400
2020/02/26 555 574 538 545 249,400
2020/02/25 540 564 537 555 227,600
2020/02/21 567 577 563 570 63,500
2020/02/20 580 590 566 566 81,500
2020/02/19 560 601 560 589 201,700
2020/02/18 564 567 557 560 201,200
2020/02/17 564 576 552 561 170,200
2020/02/14 582 600 569 569 119,900
2020/02/13 580 592 580 585 62,800
2020/02/12 613 621 577 577 118,600
2020/02/10 599 630 599 613 136,900
2020/02/07 583 617 583 611 203,100
2020/02/06 565 583 557 580 224,000
2020/02/05 599 607 590 605 46,800
2020/02/04 574 595 567 589 124,900
2020/02/03 551 580 551 574 88,500
2020/01/31 565 587 565 580 50,700
2020/01/30 594 602 556 565 110,100
2020/01/29 623 626 599 603 50,600
2020/01/28 603 628 603 626 36,500
2020/01/27 612 629 609 613 66,000
2020/01/24 620 631 617 630 92,600
2020/01/23 651 651 635 635 33,100
2020/01/22 651 659 645 646 34,400
2020/01/21 640 659 633 657 43,200
2020/01/20 628 646 627 641 42,900
2020/01/17 649 652 629 633 91,200
2020/01/16 682 687 645 648 472,700
2020/01/15 654 686 645 684 490,400
2020/01/14 690 703 653 660 594,700
2020/01/10 639 677 630 670 433,000
2020/01/09 626 646 620 635 285,100
2020/01/08 639 645 597 604 584,900
2020/01/07 603 648 603 645 337,500
2020/01/06 616 621 601 613 274,900

このページの先頭へ