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
2019/12/30 2,103 2,131 2,057 2,082 62,800
2019/12/27 2,095 2,139 2,083 2,127 78,100
2019/12/26 2,023 2,080 2,021 2,069 121,600
2019/12/25 2,041 2,071 2,030 2,030 81,600
2019/12/24 2,100 2,130 2,049 2,057 122,200
2019/12/23 2,091 2,109 2,043 2,063 63,900
2019/12/20 2,041 2,107 2,041 2,088 141,600
2019/12/19 2,161 2,164 2,026 2,040 270,100
2019/12/18 2,380 2,380 2,089 2,115 379,000
2019/12/17 2,330 2,385 2,302 2,382 67,400
2019/12/16 2,360 2,360 2,294 2,349 96,200
2019/12/13 2,510 2,529 2,360 2,387 95,800
2019/12/12 2,513 2,533 2,451 2,460 117,000
2019/12/11 2,545 2,669 2,505 2,562 274,200
2019/12/10 2,549 2,620 2,440 2,525 303,800
2019/12/09 2,640 2,671 2,510 2,515 391,900
2019/12/06 2,747 2,936 2,680 2,749 2,137,300
2019/12/05 2,481 2,747 2,391 2,597 2,453,800
2019/12/04 2,247 2,247 2,174 2,247 771,000
2019/12/03 1,805 1,850 1,783 1,847 44,600
2019/12/02 1,800 1,865 1,800 1,833 80,300
2019/11/29 1,775 1,805 1,771 1,786 36,800
2019/11/28 1,800 1,809 1,770 1,783 38,600
2019/11/27 1,795 1,801 1,766 1,786 49,000
2019/11/26 1,815 1,819 1,797 1,801 51,200
2019/11/25 1,850 1,855 1,817 1,820 49,400
2019/11/22 1,852 1,855 1,812 1,841 43,500
2019/11/21 1,825 1,850 1,786 1,815 58,200
2019/11/20 1,792 1,860 1,791 1,822 76,400
2019/11/19 1,763 1,820 1,730 1,791 155,300
2019/11/18 1,746 1,789 1,746 1,762 40,500
2019/11/15 1,750 1,770 1,724 1,746 54,400
2019/11/14 1,767 1,811 1,761 1,764 58,200
2019/11/13 1,800 1,809 1,771 1,771 64,000
2019/11/12 1,840 1,840 1,805 1,806 54,700
2019/11/11 1,806 1,854 1,800 1,848 64,900
2019/11/08 1,892 1,911 1,816 1,816 142,400
2019/11/07 1,905 1,915 1,882 1,910 59,200
2019/11/06 1,913 1,923 1,906 1,906 42,100
2019/11/05 1,956 1,969 1,912 1,912 49,500
2019/11/01 1,973 1,975 1,951 1,956 29,300
2019/10/31 2,014 2,031 1,988 1,990 24,600
2019/10/30 2,038 2,038 1,974 2,022 44,200
2019/10/29 2,016 2,032 1,987 2,012 71,800
2019/10/28 1,951 1,994 1,943 1,989 35,600
2019/10/25 1,948 1,950 1,914 1,924 40,600
2019/10/24 1,980 1,985 1,946 1,963 44,100
2019/10/23 1,938 1,960 1,905 1,950 37,200
2019/10/21 1,945 1,992 1,901 1,907 91,100
2019/10/18 2,009 2,032 1,935 1,953 76,800
2019/10/17 2,065 2,065 2,001 2,004 69,500
2019/10/16 2,130 2,187 2,061 2,062 87,500
2019/10/15 2,012 2,096 2,012 2,092 157,100
2019/10/11 2,062 2,085 2,050 2,083 63,600
2019/10/10 2,126 2,126 2,073 2,081 26,000
2019/10/09 2,147 2,147 2,100 2,120 17,900
2019/10/08 2,101 2,157 2,101 2,129 30,100
2019/10/07 2,145 2,145 2,100 2,118 24,700
2019/10/04 2,054 2,138 2,050 2,101 31,000
2019/10/03 2,091 2,091 2,045 2,066 43,400
2019/10/02 2,045 2,159 2,042 2,100 84,200
2019/10/01 2,039 2,115 2,039 2,045 97,100
2019/09/30 2,183 2,237 2,131 2,139 214,000
2019/09/27 2,380 2,400 2,365 2,383 32,200
2019/09/26 2,440 2,449 2,367 2,381 42,800
2019/09/25 2,381 2,414 2,350 2,409 31,800
2019/09/24 2,300 2,384 2,300 2,382 42,800
2019/09/20 2,285 2,335 2,283 2,287 23,000
2019/09/19 2,260 2,340 2,260 2,310 23,100
2019/09/18 2,315 2,315 2,227 2,257 33,900
2019/09/17 2,325 2,335 2,296 2,315 23,500
2019/09/13 2,366 2,367 2,312 2,336 27,500
2019/09/12 2,349 2,432 2,337 2,347 44,500
2019/09/11 2,290 2,385 2,273 2,340 52,700
2019/09/10 2,289 2,293 2,228 2,274 37,100
2019/09/09 2,215 2,273 2,206 2,271 23,000
2019/09/06 2,209 2,247 2,208 2,227 23,300
2019/09/05 2,207 2,246 2,207 2,232 31,600
2019/09/04 2,220 2,235 2,191 2,218 20,100
2019/09/03 2,157 2,229 2,153 2,217 24,100
2019/09/02 2,165 2,170 2,127 2,167 20,800
2019/08/30 2,096 2,187 2,088 2,175 61,100
2019/08/29 2,160 2,172 2,078 2,083 50,400
2019/08/28 2,178 2,204 2,155 2,155 25,000
2019/08/27 2,190 2,213 2,172 2,178 25,700
2019/08/26 2,194 2,216 2,167 2,181 34,400
2019/08/23 2,210 2,267 2,210 2,255 33,600
2019/08/22 2,275 2,291 2,220 2,220 38,800
2019/08/21 2,257 2,292 2,236 2,269 25,000
2019/08/20 2,190 2,312 2,190 2,301 49,300
2019/08/19 2,240 2,251 2,185 2,185 55,000
2019/08/16 2,239 2,278 2,231 2,236 23,600
2019/08/15 2,202 2,247 2,192 2,239 48,900
2019/08/14 2,321 2,330 2,263 2,265 40,600
2019/08/13 2,315 2,321 2,281 2,317 30,200
2019/08/09 2,348 2,387 2,343 2,365 24,900
2019/08/08 2,314 2,360 2,279 2,348 26,200
2019/08/07 2,323 2,323 2,261 2,314 37,600
2019/08/06 2,210 2,326 2,210 2,323 44,800
2019/08/05 2,373 2,389 2,303 2,334 57,000
2019/08/02 2,390 2,424 2,375 2,420 64,300
2019/08/01 2,408 2,475 2,408 2,457 32,500
2019/07/31 2,503 2,503 2,417 2,458 67,700
2019/07/30 2,457 2,530 2,453 2,519 47,300
2019/07/29 2,528 2,557 2,450 2,457 109,000
2019/07/26 2,386 2,525 2,385 2,518 115,300
2019/07/25 2,353 2,419 2,345 2,381 87,300
2019/07/24 2,438 2,457 2,355 2,365 148,700
2019/07/23 2,441 2,462 2,433 2,448 62,700
2019/07/22 2,453 2,484 2,430 2,455 77,900
2019/07/19 2,513 2,551 2,494 2,502 64,800
2019/07/18 2,536 2,562 2,489 2,506 110,200
2019/07/17 2,650 2,650 2,539 2,569 145,400
2019/07/16 2,615 2,715 2,611 2,651 177,800
2019/07/12 3,000 3,010 2,895 2,903 66,200
2019/07/11 2,993 3,015 2,961 2,989 22,800
2019/07/10 2,939 3,010 2,925 3,000 131,800
2019/07/09 3,050 3,055 2,933 2,946 65,700
2019/07/08 3,100 3,140 3,075 3,080 51,000
2019/07/05 3,145 3,145 3,075 3,100 41,700
2019/07/04 3,060 3,145 3,055 3,145 60,200
2019/07/03 3,130 3,135 3,030 3,055 74,600
2019/07/02 3,085 3,150 3,040 3,130 150,800
2019/07/01 2,998 3,085 2,985 3,075 120,000
2019/06/28 2,814 2,978 2,814 2,972 177,200
2019/06/27 2,880 2,905 2,829 2,829 262,500
2019/06/26 2,978 2,978 2,859 2,878 108,500
2019/06/25 2,939 3,030 2,877 2,878 135,100
2019/06/24 2,895 2,940 2,880 2,893 57,700
2019/06/21 2,885 2,945 2,876 2,876 74,900
2019/06/20 2,823 2,878 2,823 2,878 46,800
2019/06/19 2,815 2,871 2,806 2,812 37,600
2019/06/18 2,819 2,876 2,775 2,795 45,400
2019/06/17 2,759 2,847 2,759 2,842 46,700
2019/06/14 2,750 2,796 2,717 2,783 104,200
2019/06/13 2,728 2,845 2,728 2,783 77,500
2019/06/12 2,864 2,909 2,784 2,785 106,500
2019/06/11 2,855 2,946 2,855 2,904 82,000
2019/06/10 2,730 2,905 2,730 2,905 105,600
2019/06/07 2,712 2,739 2,683 2,725 79,400
2019/06/06 2,777 2,830 2,747 2,747 67,200
2019/06/05 2,770 2,847 2,770 2,814 64,500
2019/06/04 2,781 2,817 2,708 2,748 97,200
2019/06/03 2,905 2,955 2,808 2,814 112,400
2019/05/31 3,030 3,090 3,005 3,025 65,200
2019/05/30 3,055 3,055 2,978 3,010 60,000
2019/05/29 3,025 3,065 2,997 3,005 48,000
2019/05/28 3,090 3,130 3,015 3,085 60,500
2019/05/27 2,999 3,075 2,953 3,055 54,000
2019/05/24 2,985 3,015 2,911 2,964 92,200
2019/05/23 3,085 3,130 3,050 3,055 42,700
2019/05/22 3,150 3,185 3,080 3,095 57,800
2019/05/21 3,125 3,160 3,060 3,120 61,900
2019/05/20 3,135 3,245 3,135 3,150 101,900
2019/05/17 3,035 3,165 3,035 3,120 74,800
2019/05/16 3,095 3,100 3,000 3,035 105,900
2019/05/15 3,080 3,230 3,040 3,070 350,500
2019/05/14 2,696 2,772 2,651 2,749 83,100
2019/05/13 2,970 2,973 2,795 2,796 121,500
2019/05/10 2,988 3,060 2,950 2,972 89,800
2019/05/09 3,035 3,070 3,000 3,010 64,300
2019/05/08 3,060 3,090 3,040 3,060 42,700
2019/05/07 3,115 3,170 3,095 3,110 42,100
2019/04/26 3,080 3,125 3,025 3,115 62,900
2019/04/25 3,080 3,115 3,070 3,080 43,500
2019/04/24 3,090 3,145 3,060 3,075 44,200
2019/04/23 3,105 3,120 3,040 3,080 46,100
2019/04/22 3,115 3,140 3,060 3,105 59,700
2019/04/19 3,160 3,200 3,075 3,115 71,500
2019/04/18 3,230 3,260 3,100 3,120 129,500
2019/04/17 3,315 3,340 3,185 3,210 184,400
2019/04/16 3,320 3,490 3,250 3,335 345,100
2019/04/15 3,190 3,230 3,050 3,220 133,100
2019/04/12 3,285 3,305 3,190 3,215 87,100
2019/04/11 3,325 3,355 3,270 3,305 73,200
2019/04/10 3,250 3,410 3,210 3,320 132,100
2019/04/09 3,220 3,255 3,185 3,250 54,600
2019/04/08 3,200 3,250 3,165 3,225 63,300
2019/04/05 3,145 3,215 3,100 3,205 87,000
2019/04/04 3,220 3,275 3,140 3,155 85,400
2019/04/03 3,145 3,270 3,130 3,200 112,800
2019/04/02 3,450 3,450 3,160 3,170 222,800
2019/04/01 3,400 3,520 3,360 3,430 292,300
2019/03/29 3,715 3,715 3,460 3,540 193,400
2019/03/28 3,690 3,715 3,610 3,655 108,700
2019/03/27 3,570 3,710 3,545 3,700 141,200
2019/03/26 3,495 3,535 3,410 3,510 94,900
2019/03/25 3,405 3,455 3,370 3,425 69,900
2019/03/22 3,670 3,675 3,525 3,545 68,000
2019/03/20 3,700 3,700 3,555 3,580 102,700
2019/03/19 3,525 3,680 3,480 3,660 137,800
2019/03/18 3,400 3,535 3,370 3,515 81,600
2019/03/15 3,365 3,445 3,335 3,335 74,500
2019/03/14 3,505 3,540 3,365 3,370 97,200
2019/03/13 3,450 3,565 3,430 3,495 85,500
2019/03/12 3,485 3,550 3,445 3,475 80,000
2019/03/11 3,530 3,610 3,285 3,415 224,100
2019/03/08 3,805 3,810 3,500 3,510 356,900
2019/03/07 3,705 3,840 3,680 3,785 365,500
2019/03/06 3,650 3,770 3,545 3,720 144,100
2019/03/05 3,550 3,685 3,485 3,645 95,700
2019/03/04 3,645 3,700 3,570 3,570 97,300
2019/03/01 3,580 3,660 3,575 3,645 75,600
2019/02/28 3,745 3,760 3,565 3,600 177,900
2019/02/27 3,700 3,825 3,665 3,720 284,500
2019/02/26 3,845 3,845 3,620 3,740 485,300
2019/02/25 4,000 4,070 3,865 3,870 867,000
2019/02/22 3,865 3,865 3,865 3,865 90,900
2019/02/21 3,180 3,190 3,105 3,165 44,000
2019/02/20 3,275 3,290 3,145 3,195 63,900
2019/02/19 3,095 3,250 3,090 3,230 100,700
2019/02/18 3,060 3,130 3,045 3,095 60,000
2019/02/15 3,065 3,100 3,015 3,040 108,300
2019/02/14 3,200 3,240 3,115 3,135 66,300
2019/02/13 3,190 3,275 3,125 3,250 99,100
2019/02/12 3,070 3,195 3,055 3,120 101,800
2019/02/08 3,250 3,255 2,970 3,020 248,000
2019/02/07 3,370 3,375 3,270 3,285 95,900
2019/02/06 3,470 3,475 3,360 3,370 91,700
2019/02/05 3,490 3,515 3,350 3,455 168,400
2019/02/04 3,405 3,480 3,375 3,460 157,900
2019/02/01 3,355 3,450 3,305 3,350 151,100
2019/01/31 3,280 3,390 3,265 3,355 151,700
2019/01/30 3,355 3,465 3,220 3,225 236,000
2019/01/29 3,420 3,460 3,330 3,425 153,800
2019/01/28 3,605 3,630 3,450 3,475 191,400
2019/01/25 3,385 3,570 3,385 3,530 254,900
2019/01/24 3,330 3,390 3,270 3,355 121,700
2019/01/23 3,300 3,450 3,220 3,315 171,100
2019/01/22 3,285 3,375 3,170 3,335 231,400
2019/01/21 3,690 3,690 3,255 3,290 335,900
2019/01/18 3,500 3,640 3,490 3,595 206,600
2019/01/17 3,405 3,575 3,400 3,460 259,900
2019/01/16 3,850 3,865 3,535 3,535 429,500
2019/01/15 3,900 4,110 3,895 3,980 226,400
2019/01/11 3,980 3,985 3,860 3,890 95,400
2019/01/10 3,860 3,940 3,805 3,910 76,300
2019/01/09 3,975 4,000 3,855 3,855 112,400
2019/01/08 3,995 4,065 3,905 3,955 128,400
2019/01/07 3,970 4,020 3,890 3,930 175,800
2019/01/04 3,605 3,830 3,525 3,815 160,500

このページの先頭へ