サインポスト(3996)の株価時系列情報
サインポスト(3996)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 |
---|---|---|---|---|---|
2017/12/29 | 18,470 | 19,050 | 17,730 | 19,050 | 396,300 |
2017/12/28 | 18,370 | 19,950 | 16,920 | 17,840 | 768,400 |
2017/12/27 | 18,100 | 19,410 | 17,940 | 18,490 | 668,800 |
2017/12/26 | 18,990 | 19,780 | 16,840 | 16,980 | 1,014,400 |
2017/12/25 | 14,900 | 17,880 | 14,900 | 17,880 | 1,028,600 |
2017/12/22 | 15,200 | 15,420 | 14,680 | 14,880 | 308,600 |
2017/12/21 | 14,790 | 15,450 | 14,240 | 15,450 | 480,900 |
2017/12/20 | 13,990 | 15,330 | 13,520 | 14,700 | 763,900 |
2017/12/19 | 13,000 | 13,170 | 12,650 | 12,900 | 78,600 |
2017/12/18 | 13,800 | 13,890 | 12,900 | 13,200 | 217,700 |
2017/12/15 | 13,580 | 13,790 | 13,100 | 13,650 | 203,800 |
2017/12/14 | 12,840 | 13,500 | 12,650 | 13,480 | 249,900 |
2017/12/13 | 13,000 | 13,220 | 12,220 | 12,240 | 265,300 |
2017/12/12 | 14,690 | 15,000 | 13,300 | 13,300 | 320,800 |
2017/12/11 | 14,400 | 15,080 | 13,700 | 14,540 | 315,800 |
2017/12/08 | 16,070 | 16,150 | 14,300 | 14,550 | 587,200 |
2017/12/07 | 15,300 | 16,350 | 15,120 | 15,560 | 1,297,300 |
2017/12/06 | 13,610 | 15,600 | 13,430 | 14,800 | 1,642,400 |
2017/12/05 | 13,000 | 14,720 | 12,700 | 13,310 | 831,200 |
2017/12/04 | 13,500 | 14,260 | 12,780 | 12,780 | 431,500 |
2017/12/01 | 14,400 | 15,400 | 13,700 | 13,840 | 997,000 |
2017/11/30 | 13,010 | 13,750 | 12,130 | 13,520 | 603,000 |
2017/11/29 | 13,440 | 14,740 | 12,970 | 13,120 | 567,300 |
2017/11/28 | 13,250 | 15,230 | 12,700 | 14,040 | 1,444,600 |
2017/11/27 | 11,750 | 13,550 | 11,280 | 13,550 | 1,431,300 |
2017/11/24 | 10,030 | 10,550 | 9,960 | 10,550 | 471,800 |
2017/11/22 | 8,530 | 10,030 | 8,530 | 9,050 | 1,142,600 |