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
2020/12/30 1,270 1,273 1,258 1,261 1,900
2020/12/29 1,231 1,284 1,231 1,263 3,100
2020/12/28 1,248 1,257 1,241 1,241 4,400
2020/12/25 1,255 1,258 1,242 1,253 4,500
2020/12/24 1,239 1,259 1,236 1,253 2,800
2020/12/23 1,251 1,262 1,230 1,237 10,300
2020/12/22 1,327 1,330 1,250 1,251 15,300
2020/12/21 1,240 1,334 1,225 1,306 21,000
2020/12/18 1,252 1,254 1,245 1,252 3,500
2020/12/17 1,282 1,290 1,261 1,263 4,200
2020/12/16 1,320 1,329 1,282 1,282 5,800
2020/12/15 1,328 1,338 1,321 1,323 2,700
2020/12/14 1,335 1,342 1,308 1,342 7,200
2020/12/11 1,349 1,379 1,326 1,339 19,900
2020/12/10 1,399 1,420 1,365 1,409 10,000
2020/12/09 1,424 1,424 1,330 1,371 14,900
2020/12/08 1,421 1,421 1,366 1,414 12,800
2020/12/07 1,431 1,442 1,399 1,420 20,800
2020/12/04 1,480 1,509 1,405 1,430 55,500
2020/12/03 1,294 1,300 1,283 1,300 3,100
2020/12/02 1,286 1,312 1,286 1,301 3,200
2020/12/01 1,270 1,310 1,270 1,289 2,900
2020/11/30 1,265 1,294 1,265 1,270 3,100
2020/11/27 1,269 1,278 1,260 1,265 3,200
2020/11/26 1,230 1,267 1,230 1,253 1,300
2020/11/25 1,274 1,274 1,225 1,229 6,300
2020/11/24 1,230 1,244 1,209 1,244 9,500
2020/11/20 1,234 1,234 1,223 1,230 900
2020/11/19 1,238 1,238 1,213 1,228 3,500
2020/11/18 1,250 1,265 1,240 1,240 2,900
2020/11/17 1,280 1,280 1,245 1,257 5,500
2020/11/16 1,280 1,291 1,276 1,279 1,700
2020/11/13 1,309 1,309 1,276 1,282 1,500
2020/11/12 1,261 1,306 1,261 1,283 2,800
2020/11/11 1,264 1,284 1,243 1,270 4,400
2020/11/10 1,331 1,331 1,250 1,264 9,100
2020/11/09 1,369 1,369 1,309 1,316 4,100
2020/11/06 1,383 1,383 1,338 1,355 2,000
2020/11/05 1,334 1,388 1,313 1,379 8,400
2020/11/04 1,347 1,347 1,300 1,312 4,200
2020/11/02 1,276 1,314 1,275 1,287 4,100
2020/10/30 1,296 1,300 1,275 1,278 6,300
2020/10/29 1,248 1,305 1,248 1,296 4,700
2020/10/28 1,301 1,332 1,287 1,300 4,900
2020/10/27 1,272 1,315 1,261 1,291 10,800
2020/10/26 1,386 1,386 1,283 1,283 9,100
2020/10/23 1,385 1,394 1,290 1,333 18,500
2020/10/22 1,419 1,419 1,373 1,380 6,500
2020/10/21 1,402 1,424 1,402 1,407 3,700
2020/10/20 1,425 1,426 1,380 1,410 7,200
2020/10/19 1,411 1,437 1,401 1,406 9,600
2020/10/16 1,433 1,449 1,405 1,411 9,100
2020/10/15 1,438 1,455 1,424 1,430 5,100
2020/10/14 1,430 1,435 1,420 1,428 3,600
2020/10/13 1,436 1,469 1,412 1,430 8,700
2020/10/12 1,423 1,450 1,405 1,450 19,100
2020/10/09 1,447 1,464 1,430 1,432 12,200
2020/10/08 1,462 1,462 1,435 1,440 5,900
2020/10/07 1,423 1,465 1,420 1,462 12,800
2020/10/06 1,445 1,467 1,423 1,423 7,000
2020/10/05 1,422 1,458 1,412 1,425 9,700
2020/10/02 1,462 1,499 1,432 1,440 16,700
2020/09/30 1,485 1,530 1,456 1,456 15,200
2020/09/29 1,462 1,493 1,440 1,486 14,100
2020/09/28 1,480 1,488 1,418 1,432 9,500
2020/09/25 1,422 1,445 1,414 1,440 8,800
2020/09/24 1,425 1,459 1,404 1,422 17,100
2020/09/23 1,472 1,495 1,428 1,442 19,900
2020/09/18 1,515 1,515 1,470 1,470 20,400
2020/09/17 1,467 1,519 1,460 1,508 21,300
2020/09/16 1,564 1,576 1,429 1,466 76,100
2020/09/15 1,590 1,635 1,537 1,596 148,100
2020/09/14 1,800 1,879 1,716 1,879 121,200
2020/09/11 1,675 1,780 1,665 1,749 42,100
2020/09/10 1,670 1,690 1,658 1,690 9,300
2020/09/09 1,573 1,667 1,567 1,667 14,200
2020/09/08 1,662 1,667 1,608 1,635 4,600
2020/09/07 1,730 1,730 1,643 1,653 6,300
2020/09/04 1,600 1,700 1,600 1,700 14,000
2020/09/03 1,684 1,708 1,644 1,700 11,900
2020/09/02 1,705 1,705 1,656 1,677 7,100
2020/09/01 1,715 1,715 1,668 1,711 13,400
2020/08/31 1,581 1,715 1,563 1,715 20,200
2020/08/28 1,662 1,726 1,506 1,534 49,900
2020/08/27 1,650 1,689 1,606 1,620 13,800
2020/08/26 1,611 1,670 1,611 1,647 8,600
2020/08/25 1,670 1,670 1,567 1,597 15,000
2020/08/24 1,550 1,630 1,533 1,630 14,400
2020/08/21 1,517 1,536 1,499 1,524 8,000
2020/08/20 1,524 1,531 1,500 1,500 5,700
2020/08/19 1,518 1,518 1,494 1,513 4,000
2020/08/18 1,500 1,523 1,460 1,493 9,500
2020/08/17 1,455 1,493 1,453 1,493 11,100
2020/08/14 1,394 1,439 1,394 1,439 4,900
2020/08/13 1,380 1,407 1,380 1,394 4,600
2020/08/12 1,390 1,406 1,375 1,380 4,200
2020/08/11 1,396 1,411 1,390 1,408 5,100
2020/08/07 1,370 1,374 1,356 1,357 4,700
2020/08/06 1,371 1,383 1,367 1,373 4,500
2020/08/05 1,371 1,371 1,360 1,371 1,300
2020/08/04 1,332 1,389 1,332 1,377 5,300
2020/08/03 1,401 1,401 1,245 1,331 13,700
2020/07/31 1,468 1,468 1,311 1,327 19,100
2020/07/30 1,500 1,500 1,450 1,457 9,500
2020/07/29 1,555 1,555 1,498 1,517 9,700
2020/07/28 1,545 1,569 1,525 1,555 36,700
2020/07/27 1,419 1,550 1,391 1,493 40,200
2020/07/22 1,391 1,400 1,390 1,396 3,400
2020/07/21 1,403 1,403 1,387 1,396 4,100
2020/07/20 1,429 1,429 1,377 1,391 4,100
2020/07/17 1,425 1,455 1,392 1,405 5,500
2020/07/16 1,436 1,437 1,433 1,437 1,200
2020/07/15 1,431 1,435 1,412 1,432 5,500
2020/07/14 1,438 1,446 1,415 1,418 2,100
2020/07/13 1,441 1,450 1,420 1,441 3,100
2020/07/10 1,476 1,476 1,441 1,441 4,400
2020/07/09 1,501 1,503 1,465 1,476 4,100
2020/07/08 1,541 1,550 1,500 1,531 8,000
2020/07/07 1,497 1,545 1,497 1,539 8,900
2020/07/06 1,435 1,472 1,431 1,472 5,300
2020/07/03 1,397 1,465 1,390 1,465 9,500
2020/07/02 1,464 1,464 1,360 1,365 21,800
2020/07/01 1,464 1,465 1,445 1,452 4,000
2020/06/30 1,444 1,453 1,430 1,445 8,600
2020/06/29 1,477 1,477 1,392 1,414 9,000
2020/06/26 1,544 1,544 1,428 1,454 10,100
2020/06/25 1,481 1,521 1,480 1,492 9,400
2020/06/24 1,559 1,587 1,520 1,529 5,800
2020/06/23 1,560 1,580 1,531 1,561 13,500
2020/06/22 1,600 1,600 1,543 1,549 7,900
2020/06/19 1,585 1,600 1,532 1,561 11,800
2020/06/18 1,467 1,594 1,467 1,580 16,000
2020/06/17 1,443 1,488 1,415 1,488 8,000
2020/06/16 1,479 1,480 1,431 1,448 17,300
2020/06/15 1,525 1,525 1,400 1,410 24,000
2020/06/12 1,436 1,571 1,392 1,495 35,000
2020/06/11 1,674 1,674 1,545 1,546 49,900
2020/06/10 1,803 1,821 1,644 1,676 152,600
2020/06/09 1,692 1,755 1,640 1,737 77,200
2020/06/08 1,580 1,688 1,570 1,683 53,500
2020/06/05 1,455 1,560 1,438 1,560 29,500
2020/06/04 1,468 1,470 1,421 1,433 12,600
2020/06/03 1,494 1,495 1,399 1,421 18,000
2020/06/02 1,501 1,543 1,450 1,470 19,100
2020/06/01 1,450 1,515 1,436 1,480 16,600
2020/05/29 1,408 1,489 1,368 1,469 34,600
2020/05/28 1,328 1,389 1,288 1,389 47,600
2020/05/27 1,336 1,353 1,303 1,328 7,100
2020/05/26 1,280 1,316 1,279 1,299 8,600
2020/05/25 1,298 1,298 1,259 1,276 16,900
2020/05/22 1,280 1,288 1,253 1,255 8,300
2020/05/21 1,320 1,320 1,251 1,292 8,400
2020/05/20 1,254 1,321 1,251 1,288 10,800
2020/05/19 1,231 1,239 1,178 1,239 11,400
2020/05/18 1,180 1,218 1,161 1,201 7,800
2020/05/15 1,170 1,193 1,151 1,161 9,400
2020/05/14 1,299 1,299 1,150 1,150 18,500
2020/05/13 1,194 1,300 1,194 1,300 16,000
2020/05/12 1,134 1,208 1,134 1,187 16,300
2020/05/11 1,099 1,113 1,071 1,113 9,600
2020/05/08 1,085 1,090 1,061 1,069 4,600
2020/05/07 1,031 1,100 1,030 1,055 6,000
2020/05/01 1,070 1,070 1,029 1,034 2,400
2020/04/30 1,100 1,105 1,054 1,076 6,800
2020/04/28 1,045 1,075 1,013 1,075 4,500
2020/04/27 1,096 1,096 1,033 1,045 8,700
2020/04/24 1,030 1,044 1,020 1,044 2,900
2020/04/23 1,012 1,046 991 1,015 5,800
2020/04/22 1,000 1,010 986 1,010 3,300
2020/04/21 1,082 1,082 1,006 1,025 3,700
2020/04/20 1,052 1,136 1,049 1,082 11,000
2020/04/17 1,035 1,059 1,020 1,044 5,400
2020/04/16 996 1,025 996 999 3,600
2020/04/15 1,063 1,078 1,025 1,026 6,900
2020/04/14 1,039 1,060 1,039 1,051 4,100
2020/04/13 1,004 1,042 1,004 1,015 3,600
2020/04/10 1,034 1,034 978 1,004 2,700
2020/04/09 1,032 1,044 1,005 1,020 6,700
2020/04/08 980 1,019 980 1,010 2,900
2020/04/07 970 971 951 952 2,600
2020/04/06 901 960 886 955 13,100
2020/04/03 935 935 911 920 2,100
2020/04/02 930 945 922 942 2,800
2020/04/01 989 989 938 945 3,100
2020/03/31 990 996 978 981 2,900
2020/03/30 962 1,004 953 960 8,000
2020/03/27 1,002 1,019 979 992 3,600
2020/03/26 1,010 1,039 990 990 2,800
2020/03/25 1,051 1,053 982 1,010 6,900
2020/03/24 950 980 943 969 5,400
2020/03/23 911 942 890 927 8,100
2020/03/19 1,000 1,000 900 914 17,200
2020/03/18 1,000 1,112 993 1,012 24,900
2020/03/17 889 1,076 889 1,059 16,500
2020/03/16 927 1,033 906 934 16,200
2020/03/13 900 923 800 923 29,000
2020/03/12 998 1,014 889 913 35,600
2020/03/11 1,210 1,279 1,009 1,009 39,300
2020/03/10 1,020 1,274 964 1,200 53,000
2020/03/09 1,130 1,200 1,110 1,110 13,300
2020/03/06 1,230 1,257 1,175 1,249 8,200
2020/03/05 1,217 1,277 1,213 1,267 11,800
2020/03/04 1,131 1,252 1,122 1,207 13,600
2020/03/03 1,260 1,260 1,179 1,180 9,600
2020/03/02 1,121 1,295 1,108 1,194 24,100
2020/02/28 1,156 1,291 1,054 1,171 44,300
2020/02/27 1,410 1,419 1,298 1,306 13,000
2020/02/26 1,402 1,428 1,390 1,410 12,000
2020/02/25 1,438 1,463 1,428 1,432 8,400
2020/02/21 1,447 1,539 1,444 1,518 13,900
2020/02/20 1,510 1,511 1,460 1,464 3,700
2020/02/19 1,420 1,498 1,418 1,457 4,900
2020/02/18 1,418 1,429 1,405 1,423 8,800
2020/02/17 1,486 1,486 1,430 1,440 17,500
2020/02/14 1,590 1,606 1,510 1,521 15,100
2020/02/13 1,518 1,610 1,518 1,580 14,100
2020/02/12 1,507 1,556 1,507 1,518 3,000
2020/02/10 1,506 1,544 1,506 1,511 8,700
2020/02/07 1,548 1,566 1,511 1,526 9,100
2020/02/06 1,543 1,571 1,529 1,548 11,200
2020/02/05 1,610 1,610 1,530 1,543 16,900
2020/02/04 1,615 1,682 1,608 1,608 13,600
2020/02/03 1,620 1,620 1,560 1,613 25,300
2020/01/31 1,505 1,567 1,455 1,482 8,200
2020/01/30 1,699 1,751 1,500 1,501 31,800
2020/01/29 1,680 1,699 1,642 1,699 5,300
2020/01/28 1,565 1,671 1,551 1,671 8,900
2020/01/27 1,647 1,676 1,616 1,642 10,200
2020/01/24 1,716 1,716 1,660 1,687 14,100
2020/01/23 1,770 1,770 1,708 1,724 3,500
2020/01/22 1,735 1,775 1,694 1,744 12,500
2020/01/21 1,770 1,780 1,736 1,738 10,300
2020/01/20 1,749 1,839 1,736 1,791 30,100
2020/01/17 1,661 1,845 1,622 1,700 50,900
2020/01/16 1,679 1,705 1,610 1,621 36,100
2020/01/15 1,849 1,849 1,696 1,719 33,600
2020/01/14 1,765 1,800 1,733 1,785 32,900
2020/01/10 1,709 1,710 1,672 1,707 24,800
2020/01/09 1,684 1,710 1,659 1,672 21,900
2020/01/08 1,650 1,700 1,571 1,659 60,500
2020/01/07 1,541 1,620 1,535 1,603 28,200
2020/01/06 1,535 1,535 1,500 1,513 11,000

このページの先頭へ