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
2019/12/30 1,450 1,502 1,445 1,500 21,800
2019/12/27 1,455 1,485 1,440 1,479 6,700
2019/12/26 1,410 1,449 1,390 1,447 20,200
2019/12/25 1,428 1,428 1,406 1,412 9,900
2019/12/24 1,456 1,459 1,409 1,414 18,300
2019/12/23 1,512 1,520 1,467 1,472 16,600
2019/12/20 1,444 1,487 1,430 1,482 24,000
2019/12/19 1,411 1,438 1,411 1,424 7,200
2019/12/18 1,446 1,446 1,408 1,411 14,100
2019/12/17 1,443 1,450 1,401 1,416 13,900
2019/12/16 1,400 1,467 1,375 1,460 29,600
2019/12/13 1,498 1,535 1,410 1,420 112,100
2019/12/12 1,672 1,782 1,503 1,524 406,000
2019/12/11 1,566 1,586 1,551 1,586 74,900
2019/12/10 1,235 1,289 1,216 1,286 60,800
2019/12/09 1,173 1,245 1,166 1,226 23,400
2019/12/06 1,118 1,139 1,118 1,138 5,000
2019/12/05 1,118 1,118 1,109 1,114 4,800
2019/12/04 1,127 1,127 1,105 1,116 3,900
2019/12/03 1,139 1,140 1,122 1,134 5,400
2019/12/02 1,135 1,147 1,129 1,129 7,700
2019/11/29 1,142 1,142 1,119 1,132 2,700
2019/11/28 1,191 1,191 1,081 1,112 23,400
2019/11/27 1,218 1,218 1,151 1,200 11,900
2019/11/26 1,130 1,227 1,130 1,218 26,300
2019/11/25 1,100 1,118 1,090 1,118 15,800
2019/11/22 1,077 1,079 1,057 1,075 3,500
2019/11/21 1,075 1,075 1,057 1,069 6,900
2019/11/20 1,053 1,072 1,053 1,062 9,200
2019/11/19 1,000 1,053 1,000 1,053 17,300
2019/11/18 995 1,003 993 1,003 1,600
2019/11/15 995 1,005 986 1,005 3,900
2019/11/14 1,004 1,004 1,004 1,004 200
2019/11/13 1,006 1,006 979 989 4,100
2019/11/12 992 997 985 991 2,100
2019/11/11 998 999 982 996 3,700
2019/11/08 990 1,001 990 1,001 1,400
2019/11/07 1,010 1,010 999 999 1,600
2019/11/06 1,010 1,029 1,007 1,007 800
2019/11/05 1,035 1,035 1,035 1,035 1,000
2019/11/01 1,015 1,015 1,000 1,007 2,100
2019/10/31 1,019 1,019 1,002 1,008 3,800
2019/10/30 1,018 1,019 1,017 1,019 900
2019/10/29 1,054 1,054 1,009 1,031 4,400
2019/10/28 1,018 1,046 1,016 1,023 1,300
2019/10/25 1,042 1,042 1,028 1,028 3,000
2019/10/24 1,009 1,016 1,009 1,016 1,600
2019/10/23 994 999 994 999 400
2019/10/21 999 1,000 993 993 500
2019/10/18 1,024 1,024 981 987 5,900
2019/10/17 1,023 1,028 1,023 1,024 1,000
2019/10/16 1,053 1,053 1,023 1,023 700
2019/10/15 1,076 1,076 1,022 1,023 1,500
2019/10/11 1,020 1,046 1,018 1,046 800
2019/10/10 1,050 1,050 1,013 1,017 1,900
2019/10/09 1,050 1,050 1,050 1,050 500
2019/10/08 1,089 1,089 1,053 1,053 2,700
2019/10/07 1,035 1,056 1,035 1,045 1,000
2019/10/04 1,045 1,045 1,011 1,025 2,600
2019/10/03 1,026 1,044 1,025 1,031 1,700
2019/10/02 1,073 1,073 1,032 1,032 1,400
2019/10/01 1,030 1,056 1,010 1,043 6,900
2019/09/30 1,088 1,089 1,048 1,060 3,100
2019/09/27 1,083 1,096 1,048 1,048 1,700
2019/09/26 1,116 1,117 1,082 1,082 2,300
2019/09/25 1,111 1,125 1,105 1,125 3,300
2019/09/24 1,087 1,111 1,083 1,111 4,300
2019/09/20 1,070 1,089 1,057 1,087 2,400
2019/09/19 1,102 1,103 1,033 1,075 14,700
2019/09/18 1,130 1,130 1,086 1,101 10,100
2019/09/17 1,135 1,135 1,092 1,130 15,100
2019/09/13 1,034 1,120 1,026 1,075 9,200
2019/09/12 1,025 1,036 1,020 1,034 1,300
2019/09/11 1,023 1,026 1,023 1,025 2,900
2019/09/10 1,039 1,039 1,023 1,025 1,100
2019/09/09 1,026 1,026 1,009 1,024 1,300
2019/09/06 1,020 1,032 1,011 1,032 3,300
2019/09/05 1,055 1,055 1,040 1,050 1,100
2019/09/04 1,050 1,055 1,042 1,055 1,700
2019/09/03 1,030 1,050 1,030 1,050 4,400
2019/09/02 1,021 1,050 1,010 1,027 5,400
2019/08/30 1,000 1,035 995 1,008 3,800
2019/08/29 1,000 1,009 999 1,009 1,600
2019/08/28 987 1,000 987 1,000 500
2019/08/27 981 996 981 996 200
2019/08/26 1,030 1,030 960 1,011 5,700
2019/08/23 948 1,000 948 1,000 4,000
2019/08/22 948 948 948 948 100
2019/08/21 944 954 944 948 1,500
2019/08/20 960 960 950 950 300
2019/08/19 955 955 955 955 200
2019/08/16 940 940 940 940 100
2019/08/15 881 923 881 912 2,900
2019/08/14 941 941 926 926 300
2019/08/13 939 967 924 937 1,100
2019/08/09 949 972 932 960 900
2019/08/08 949 949 949 949 100
2019/08/07 921 924 921 924 400
2019/08/06 859 938 859 936 2,900
2019/08/05 958 960 917 919 3,300
2019/08/02 1,010 1,010 971 971 1,600
2019/08/01 987 995 987 995 300
2019/07/31 999 1,017 994 1,016 700
2019/07/30 1,007 1,040 1,001 1,001 1,500
2019/07/29 1,014 1,018 1,004 1,018 1,200
2019/07/26 999 1,007 995 1,007 2,500
2019/07/25 1,023 1,023 1,001 1,001 3,300
2019/07/24 1,019 1,039 1,019 1,019 1,700
2019/07/23 1,018 1,046 1,018 1,030 1,000
2019/07/22 1,001 1,012 1,001 1,011 800
2019/07/19 1,010 1,013 996 1,013 1,400
2019/07/18 1,005 1,005 995 1,003 1,700
2019/07/17 1,006 1,018 999 999 800
2019/07/16 1,052 1,052 1,007 1,007 2,100
2019/07/12 1,052 1,052 1,052 1,052 100
2019/07/11 1,057 1,057 1,037 1,037 200
2019/07/10 1,013 1,054 1,013 1,030 1,200
2019/07/09 1,063 1,063 1,043 1,043 1,300
2019/07/08 1,070 1,085 1,062 1,062 3,000
2019/07/05 1,038 1,062 1,021 1,062 2,100
2019/07/04 998 1,055 990 1,038 3,100
2019/07/03 1,018 1,018 991 999 1,900
2019/07/02 1,020 1,190 985 1,023 31,300
2019/07/01 1,006 1,020 1,006 1,020 500
2019/06/28 1,000 1,022 1,000 1,005 1,600
2019/06/27 1,044 1,044 1,015 1,015 500
2019/06/26 1,028 1,028 1,001 1,015 300
2019/06/25 1,046 1,046 1,000 1,000 2,800
2019/06/24 1,035 1,035 1,016 1,018 700
2019/06/21 1,005 1,037 1,005 1,016 1,800
2019/06/20 1,023 1,050 1,023 1,033 5,500
2019/06/19 1,029 1,029 1,023 1,023 700
2019/06/18 1,019 1,019 1,006 1,008 400
2019/06/17 1,002 1,019 991 1,019 2,800
2019/06/14 1,000 1,000 970 999 4,700
2019/06/13 1,044 1,044 991 1,006 6,900
2019/06/12 1,050 1,050 1,020 1,020 5,100
2019/06/11 1,023 1,050 1,003 1,050 31,500
2019/06/10 1,039 1,039 1,002 1,017 11,100
2019/06/07 973 995 972 994 9,400
2019/06/06 940 965 925 958 3,300
2019/06/05 947 947 904 940 6,400
2019/06/04 907 944 900 932 3,100
2019/06/03 900 915 900 907 2,000
2019/05/31 905 905 900 900 800
2019/05/30 900 900 871 898 1,200
2019/05/29 904 910 884 910 1,300
2019/05/28 905 905 897 904 700
2019/05/27 909 909 904 905 2,000
2019/05/24 870 909 870 879 2,300
2019/05/23 865 867 860 860 900
2019/05/22 890 890 844 858 4,200
2019/05/21 884 884 884 884 200
2019/05/20 881 881 880 880 500
2019/05/17 888 896 885 896 800
2019/05/16 850 860 850 860 500
2019/05/15 860 880 852 880 700
2019/05/14 847 882 840 882 1,200
2019/05/13 896 896 855 862 3,100
2019/05/10 900 929 897 924 2,800
2019/05/09 897 897 895 895 2,600
2019/05/08 895 910 895 910 500
2019/05/07 919 919 919 919 100
2019/04/26 891 900 882 885 2,000
2019/04/25 915 915 900 900 1,900
2019/04/24 898 901 895 900 1,400
2019/04/23 900 900 900 900 100
2019/04/22 908 913 902 913 800
2019/04/19 899 922 899 914 3,700
2019/04/18 925 925 890 914 11,600
2019/04/16 899 906 896 897 800
2019/04/15 893 914 893 914 500
2019/04/12 897 897 894 894 500
2019/04/11 891 919 891 919 500
2019/04/10 891 893 890 890 5,100
2019/04/09 900 903 900 903 2,200
2019/04/08 920 920 902 903 800
2019/04/05 893 922 891 920 1,000
2019/04/04 906 917 900 900 1,100
2019/04/03 920 921 920 921 500
2019/04/02 926 926 913 920 1,200
2019/04/01 910 918 903 905 1,600
2019/03/29 923 924 916 916 1,600
2019/03/28 897 924 881 924 3,600
2019/03/27 889 912 889 912 3,800
2019/03/26 896 904 896 904 700
2019/03/25 950 950 876 897 8,700
2019/03/22 923 934 921 924 1,500
2019/03/20 915 930 915 921 2,500
2019/03/19 917 925 904 925 1,500
2019/03/18 911 930 911 917 3,300
2019/03/15 904 924 904 910 3,500
2019/03/14 917 917 895 896 2,100
2019/03/13 909 922 893 918 5,000
2019/03/12 885 920 885 895 10,800
2019/03/11 860 870 844 870 1,500
2019/03/08 845 889 845 860 5,000
2019/03/07 850 907 850 875 5,900
2019/03/06 887 887 850 850 3,400
2019/03/05 905 905 875 888 5,900
2019/03/04 907 907 892 900 2,000
2019/03/01 866 866 866 866 100
2019/02/28 875 875 872 872 200
2019/02/27 885 886 875 886 900
2019/02/26 869 877 869 876 1,100
2019/02/25 868 880 850 880 9,100
2019/02/22 885 891 885 891 500
2019/02/21 893 893 885 885 2,000
2019/02/20 892 893 890 890 500
2019/02/19 870 880 870 880 600
2019/02/18 889 889 889 889 200
2019/02/15 871 880 871 879 800
2019/02/14 885 898 885 898 1,800
2019/02/13 880 880 875 875 1,900
2019/02/12 862 887 862 887 1,200
2019/02/08 855 862 855 862 200
2019/02/07 881 881 845 862 5,900
2019/02/06 887 909 881 881 2,200
2019/02/05 901 905 881 896 2,400
2019/02/04 891 902 880 894 1,100
2019/02/01 900 908 898 906 1,900
2019/01/31 932 932 907 907 800
2019/01/30 935 950 910 910 2,000
2019/01/29 910 938 910 923 2,500
2019/01/28 884 915 884 915 1,800
2019/01/25 918 918 879 899 7,600
2019/01/24 838 888 838 888 1,600
2019/01/23 828 828 825 828 600
2019/01/22 815 827 813 813 4,800
2019/01/21 790 830 790 814 700
2019/01/18 793 824 790 790 1,500
2019/01/17 802 809 790 793 3,600
2019/01/16 760 801 760 801 2,300
2019/01/15 742 774 740 760 4,800
2019/01/11 776 776 747 765 3,500
2019/01/10 777 779 747 777 4,600
2019/01/09 750 799 750 789 8,800
2019/01/08 710 749 710 725 2,000
2019/01/07 690 740 690 740 5,200
2019/01/04 660 662 620 662 5,700

このページの先頭へ