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

ＳＹＳホールディングス(3988)の株価時系列情報

ＳＹＳホールディングス(3988)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
2018/12/28 658 688 658 668 2,200
2018/12/27 650 689 650 688 10,000
2018/12/26 660 660 641 659 6,000
2018/12/25 729 729 626 626 19,200
2018/12/21 762 764 701 714 9,800
2018/12/20 791 793 751 762 15,900
2018/12/19 856 856 817 828 11,700
2018/12/18 880 885 862 862 5,000
2018/12/17 891 899 885 889 1,600
2018/12/14 895 900 885 899 2,200
2018/12/13 901 901 867 892 9,700
2018/12/12 906 925 906 921 2,400
2018/12/11 977 977 909 910 13,500
2018/12/10 998 1,010 982 1,007 6,800
2018/12/07 997 1,009 994 999 2,000
2018/12/06 1,021 1,021 994 994 7,400
2018/12/05 1,004 1,023 1,000 1,021 1,900
2018/12/04 1,022 1,024 1,010 1,020 3,700
2018/12/03 1,025 1,025 1,003 1,010 3,100
2018/11/30 1,022 1,022 1,007 1,007 2,100
2018/11/29 1,015 1,036 1,015 1,033 9,600
2018/11/28 1,009 1,014 996 1,014 2,600
2018/11/27 1,000 1,004 991 1,004 2,700
2018/11/26 1,038 1,038 997 1,000 9,100
2018/11/22 1,002 1,005 993 993 1,700
2018/11/21 996 1,003 992 1,003 1,200
2018/11/20 1,003 1,005 996 996 1,500
2018/11/19 998 1,017 994 1,003 1,300
2018/11/16 1,003 1,017 1,000 1,017 600
2018/11/15 1,001 1,005 998 1,000 1,800
2018/11/14 1,010 1,010 1,002 1,002 400
2018/11/13 1,000 1,012 1,000 1,010 1,100
2018/11/12 1,038 1,038 1,007 1,019 3,700
2018/11/09 1,015 1,040 1,006 1,040 3,100
2018/11/08 1,013 1,015 1,002 1,015 2,800
2018/11/07 1,001 1,015 1,001 1,006 800
2018/11/06 1,005 1,017 994 1,001 4,700
2018/11/05 1,014 1,014 1,002 1,008 1,200
2018/11/02 1,009 1,010 980 1,010 5,000
2018/11/01 984 999 983 999 2,800
2018/10/31 990 1,005 981 1,005 3,800
2018/10/30 951 989 950 989 4,600
2018/10/29 1,017 1,017 971 978 6,300
2018/10/26 1,038 1,040 1,000 1,002 6,400
2018/10/25 1,112 1,112 1,006 1,020 11,100
2018/10/24 1,130 1,130 1,114 1,114 4,900
2018/10/23 1,138 1,155 1,113 1,113 1,200
2018/10/22 1,120 1,148 1,117 1,130 1,700
2018/10/19 1,114 1,117 1,105 1,117 1,600
2018/10/18 1,119 1,123 1,114 1,115 1,600
2018/10/17 1,125 1,130 1,120 1,120 2,200
2018/10/16 1,124 1,124 1,107 1,110 3,000
2018/10/15 1,110 1,130 1,099 1,124 2,800
2018/10/12 1,090 1,118 1,080 1,115 2,700
2018/10/11 1,080 1,119 1,077 1,090 11,400
2018/10/10 1,182 1,189 1,140 1,174 4,600
2018/10/09 1,133 1,200 1,130 1,180 3,900
2018/10/05 1,250 1,250 1,192 1,193 6,200
2018/10/04 1,299 1,299 1,221 1,260 8,600
2018/10/03 1,320 1,327 1,299 1,299 5,200
2018/10/02 1,305 1,335 1,300 1,320 5,600
2018/10/01 1,300 1,330 1,300 1,304 9,000
2018/09/28 1,323 1,334 1,260 1,323 18,500
2018/09/27 1,174 1,335 1,174 1,311 71,300
2018/09/26 1,092 1,188 1,084 1,174 18,200
2018/09/25 1,084 1,084 1,046 1,065 3,600
2018/09/21 1,032 1,054 1,029 1,054 4,300
2018/09/20 1,044 1,044 1,009 1,032 2,500
2018/09/19 1,021 1,040 1,000 1,024 6,400
2018/09/18 1,045 1,045 1,001 1,030 3,400
2018/09/14 1,050 1,050 1,013 1,030 6,400
2018/09/13 1,031 1,053 1,020 1,053 8,300
2018/09/12 1,033 1,035 1,016 1,031 4,300
2018/09/11 1,020 1,032 1,020 1,030 2,700
2018/09/10 1,010 1,018 1,010 1,018 700
2018/09/07 998 1,004 998 999 1,700
2018/09/06 1,012 1,012 998 998 1,300
2018/09/04 1,003 1,012 1,003 1,012 600
2018/09/03 1,004 1,004 1,004 1,004 100
2018/08/31 1,010 1,020 1,004 1,004 2,200
2018/08/30 1,021 1,022 1,010 1,010 1,100
2018/08/29 1,007 1,021 1,007 1,021 1,000
2018/08/28 1,024 1,024 1,005 1,005 2,200
2018/08/27 1,030 1,030 1,015 1,015 3,000
2018/08/24 1,004 1,006 998 1,000 1,900
2018/08/23 995 1,000 990 1,000 1,500
2018/08/22 999 999 977 996 3,200
2018/08/21 997 998 987 997 2,000
2018/08/20 1,002 1,002 990 990 1,600
2018/08/17 1,000 1,000 1,000 1,000 800
2018/08/16 1,006 1,007 997 1,007 2,400
2018/08/15 1,017 1,017 1,005 1,006 3,300
2018/08/14 1,024 1,024 1,017 1,017 1,100
2018/08/13 1,037 1,048 998 1,024 5,200
2018/08/10 1,032 1,033 1,032 1,032 800
2018/08/09 1,047 1,047 1,032 1,045 3,200
2018/08/08 1,046 1,047 1,038 1,047 1,400
2018/08/07 1,050 1,057 1,047 1,047 2,800
2018/08/06 1,088 1,088 1,076 1,076 1,700
2018/08/03 1,110 1,110 1,088 1,088 2,100
2018/08/02 1,120 1,120 1,103 1,103 2,200
2018/08/01 1,114 1,118 1,114 1,116 900
2018/07/31 1,120 1,129 1,109 1,109 1,100
2018/07/30 1,135 1,135 1,120 1,130 3,300
2018/07/27 1,115 1,115 1,108 1,115 4,200
2018/07/26 1,139 1,140 1,121 1,128 4,600
2018/07/25 1,143 1,143 1,138 1,139 3,900
2018/07/24 1,110 1,120 1,110 1,120 700
2018/07/23 1,120 1,120 1,115 1,118 4,500
2018/07/20 1,101 1,122 1,101 1,120 1,500
2018/07/19 1,095 1,100 1,095 1,100 1,100
2018/07/18 1,093 1,120 1,088 1,103 5,500
2018/07/17 1,102 1,110 1,095 1,095 900
2018/07/13 1,100 1,100 1,092 1,094 4,500
2018/07/12 1,089 1,111 1,088 1,111 1,100
2018/07/11 1,115 1,115 1,101 1,110 3,500
2018/07/10 1,134 1,146 1,113 1,113 3,600
2018/07/09 1,126 1,135 1,125 1,129 1,700
2018/07/06 1,123 1,139 1,123 1,125 4,700
2018/07/05 1,110 1,123 1,106 1,120 13,300
2018/07/04 1,194 1,200 1,177 1,200 2,400
2018/07/03 1,234 1,234 1,186 1,190 4,700
2018/07/02 1,231 1,240 1,230 1,233 900
2018/06/29 1,231 1,231 1,230 1,230 700
2018/06/28 1,234 1,252 1,231 1,231 1,300
2018/06/27 1,258 1,258 1,233 1,233 1,500
2018/06/26 1,245 1,250 1,239 1,239 1,900
2018/06/25 1,290 1,290 1,238 1,243 5,600
2018/06/22 1,271 1,271 1,255 1,260 1,800
2018/06/21 1,252 1,256 1,252 1,252 1,000
2018/06/20 1,251 1,251 1,248 1,248 3,400
2018/06/19 1,257 1,260 1,250 1,250 3,800
2018/06/18 1,264 1,276 1,263 1,271 2,100
2018/06/15 1,265 1,288 1,257 1,279 1,900
2018/06/14 1,258 1,350 1,258 1,272 8,200
2018/06/13 1,244 1,251 1,243 1,251 2,100
2018/06/12 1,250 1,259 1,248 1,249 5,300
2018/06/11 1,246 1,260 1,229 1,247 21,500
2018/06/08 1,325 1,330 1,311 1,329 2,300
2018/06/07 1,317 1,322 1,317 1,317 1,500
2018/06/06 1,327 1,336 1,313 1,315 3,200
2018/06/05 1,349 1,349 1,320 1,325 4,200
2018/06/04 1,312 1,344 1,312 1,331 3,400
2018/06/01 1,361 1,361 1,341 1,342 4,000
2018/05/31 1,373 1,376 1,372 1,372 1,100
2018/05/30 1,371 1,377 1,362 1,376 2,100
2018/05/29 1,363 1,377 1,363 1,372 2,300
2018/05/28 1,385 1,389 1,362 1,379 3,000
2018/05/25 1,390 1,390 1,372 1,372 1,700
2018/05/24 1,405 1,405 1,363 1,371 3,100
2018/05/23 1,430 1,430 1,362 1,397 11,900
2018/05/22 1,302 1,510 1,302 1,430 41,000
2018/05/21 1,292 1,315 1,288 1,314 2,900
2018/05/18 1,297 1,297 1,284 1,287 3,900
2018/05/17 1,300 1,300 1,285 1,287 6,500
2018/05/16 1,303 1,313 1,300 1,312 5,300
2018/05/15 1,304 1,310 1,303 1,303 1,300
2018/05/14 1,307 1,310 1,300 1,305 2,500
2018/05/11 1,302 1,339 1,300 1,319 2,200
2018/05/10 1,313 1,324 1,307 1,324 2,200
2018/05/09 1,329 1,340 1,303 1,310 5,400
2018/05/08 1,324 1,329 1,311 1,327 1,900
2018/05/07 1,321 1,324 1,321 1,324 400
2018/05/02 1,333 1,349 1,330 1,330 1,000
2018/05/01 1,364 1,364 1,331 1,333 1,700
2018/04/27 1,375 1,375 1,343 1,360 3,400
2018/04/26 1,380 1,384 1,373 1,384 2,500
2018/04/25 1,332 1,399 1,331 1,379 12,400
2018/04/24 1,318 1,325 1,315 1,325 2,600
2018/04/23 1,318 1,326 1,318 1,323 600
2018/04/20 1,307 1,313 1,303 1,313 700
2018/04/19 1,315 1,322 1,308 1,309 1,600
2018/04/18 1,310 1,310 1,287 1,302 2,400
2018/04/17 1,300 1,309 1,300 1,305 2,500
2018/04/16 1,310 1,314 1,300 1,300 2,500
2018/04/13 1,310 1,324 1,310 1,312 3,400
2018/04/12 1,295 1,300 1,295 1,300 900
2018/04/11 1,306 1,306 1,292 1,300 2,400
2018/04/10 1,300 1,309 1,300 1,300 3,800
2018/04/09 1,300 1,300 1,295 1,300 1,400
2018/04/06 1,313 1,323 1,295 1,295 3,700
2018/04/05 1,314 1,329 1,310 1,310 4,900
2018/04/04 1,306 1,357 1,301 1,314 5,300
2018/04/03 1,289 1,306 1,289 1,306 2,300
2018/04/02 1,305 1,307 1,296 1,301 3,100
2018/03/30 1,287 1,308 1,287 1,295 10,400
2018/03/29 1,286 1,297 1,271 1,292 8,600
2018/03/28 1,281 1,288 1,281 1,286 1,300
2018/03/27 1,284 1,286 1,279 1,281 1,400
2018/03/26 1,298 1,298 1,279 1,280 4,100
2018/03/23 1,282 1,284 1,280 1,281 10,800
2018/03/22 1,286 1,333 1,286 1,315 5,700
2018/03/20 1,282 1,288 1,282 1,283 3,800
2018/03/19 1,303 1,303 1,284 1,284 5,100
2018/03/16 1,308 1,308 1,302 1,308 1,800
2018/03/15 1,335 1,335 1,305 1,306 2,200
2018/03/14 1,300 1,336 1,300 1,317 8,200
2018/03/13 1,299 1,303 1,287 1,300 5,700
2018/03/12 1,299 1,299 1,280 1,285 10,600
2018/03/09 1,299 1,299 1,294 1,295 2,800
2018/03/08 1,300 1,300 1,290 1,290 3,700
2018/03/07 1,310 1,310 1,304 1,304 600
2018/03/06 1,330 1,330 1,305 1,310 1,600
2018/03/05 1,325 1,325 1,298 1,300 7,400
2018/03/02 1,350 1,350 1,318 1,335 4,800
2018/03/01 1,370 1,377 1,357 1,357 5,500
2018/02/28 1,380 1,396 1,380 1,384 1,700
2018/02/27 1,415 1,415 1,385 1,385 1,800
2018/02/26 1,433 1,433 1,394 1,397 3,200
2018/02/23 1,381 1,385 1,365 1,365 3,500
2018/02/22 1,403 1,403 1,381 1,381 1,600
2018/02/21 1,387 1,414 1,387 1,407 1,900
2018/02/20 1,400 1,417 1,388 1,417 1,700
2018/02/19 1,362 1,400 1,362 1,400 3,800
2018/02/16 1,339 1,407 1,336 1,358 2,200
2018/02/15 1,349 1,397 1,336 1,368 1,300
2018/02/14 1,370 1,370 1,300 1,359 7,100
2018/02/13 1,440 1,469 1,362 1,364 5,600
2018/02/09 1,354 1,420 1,331 1,419 9,800
2018/02/08 1,375 1,445 1,371 1,445 4,600
2018/02/07 1,408 1,477 1,403 1,425 10,200
2018/02/06 1,348 1,430 1,348 1,390 21,400
2018/02/05 1,605 1,610 1,561 1,578 11,300
2018/02/02 1,645 1,645 1,615 1,632 4,400
2018/02/01 1,627 1,655 1,620 1,655 5,600
2018/01/31 1,608 1,650 1,603 1,630 7,900
2018/01/30 1,653 1,664 1,615 1,634 11,500
2018/01/29 1,672 1,672 1,603 1,650 8,100
2018/01/29 1 -> 2.00 分割
2018/01/26 3,380 3,395 3,355 3,360 6,000
2018/01/25 3,355 3,390 3,340 3,385 7,000
2018/01/24 3,380 3,385 3,280 3,355 11,100
2018/01/23 3,340 3,385 3,335 3,380 5,600
2018/01/22 3,350 3,385 3,325 3,335 3,700
2018/01/19 3,375 3,400 3,320 3,350 6,800
2018/01/18 3,450 3,450 3,390 3,400 1,600
2018/01/17 3,485 3,485 3,390 3,450 6,900
2018/01/16 3,480 3,485 3,450 3,480 5,100
2018/01/15 3,440 3,475 3,430 3,475 5,000
2018/01/12 3,420 3,430 3,390 3,420 2,700
2018/01/11 3,390 3,415 3,380 3,415 3,300
2018/01/10 3,390 3,390 3,345 3,380 3,500
2018/01/09 3,340 3,385 3,340 3,385 2,200
2018/01/05 3,310 3,385 3,300 3,325 9,300
2018/01/04 3,410 3,435 3,380 3,380 3,100

このページの先頭へ