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
2020/12/30 844 855 823 855 53,800
2020/12/29 807 844 807 843 74,400
2020/12/28 840 843 805 818 139,400
2020/12/25 815 849 815 840 88,100
2020/12/24 820 833 812 827 95,900
2020/12/23 809 831 801 824 96,900
2020/12/22 845 845 805 808 137,200
2020/12/21 869 879 844 845 84,000
2020/12/18 860 891 860 878 82,500
2020/12/17 871 880 847 852 114,400
2020/12/16 895 901 863 868 119,300
2020/12/15 905 922 894 897 77,600
2020/12/14 878 929 872 916 119,300
2020/12/11 877 888 872 878 81,500
2020/12/10 916 923 871 874 197,400
2020/12/09 921 929 919 924 51,900
2020/12/08 925 937 915 924 79,600
2020/12/07 961 966 930 931 63,400
2020/12/04 961 971 937 952 105,400
2020/12/03 991 991 967 968 112,900
2020/12/02 1,004 1,005 990 994 120,000
2020/12/01 983 1,002 980 997 86,000
2020/11/30 998 1,008 980 988 106,500
2020/11/27 985 1,019 966 983 179,200
2020/11/26 965 1,022 960 988 161,100
2020/11/25 950 965 950 963 56,700
2020/11/24 932 957 924 945 112,300
2020/11/20 918 924 904 917 77,400
2020/11/19 955 957 906 918 190,100
2020/11/18 935 973 934 955 127,600
2020/11/17 974 981 945 946 92,600
2020/11/16 980 986 961 973 82,700
2020/11/13 981 1,008 956 965 98,100
2020/11/12 1,006 1,026 981 994 145,200
2020/11/11 979 1,028 978 1,003 288,600
2020/11/10 952 977 936 972 219,000
2020/11/09 974 974 942 942 200,600
2020/11/06 1,010 1,018 953 953 522,000
2020/11/05 1,068 1,128 1,021 1,027 1,452,400
2020/11/04 957 1,098 943 1,098 315,700
2020/11/02 938 954 936 948 49,900
2020/10/30 977 977 942 948 51,200
2020/10/29 938 970 931 970 49,300
2020/10/28 983 984 940 958 80,300
2020/10/27 994 1,000 971 987 89,200
2020/10/26 1,029 1,039 1,006 1,007 55,000
2020/10/23 1,001 1,025 995 1,015 65,000
2020/10/22 1,041 1,046 1,001 1,007 111,500
2020/10/21 1,065 1,069 1,046 1,049 37,300
2020/10/20 1,090 1,099 1,043 1,049 70,900
2020/10/19 1,080 1,099 1,064 1,079 59,700
2020/10/16 1,085 1,112 1,041 1,050 125,500
2020/10/15 1,153 1,153 1,090 1,098 143,800
2020/10/14 1,180 1,185 1,162 1,165 105,200
2020/10/13 1,195 1,214 1,180 1,189 286,600
2020/10/12 1,306 1,341 1,296 1,327 78,100
2020/10/09 1,306 1,306 1,275 1,298 51,200
2020/10/08 1,320 1,333 1,300 1,312 38,200
2020/10/07 1,309 1,314 1,292 1,303 43,900
2020/10/06 1,313 1,340 1,296 1,319 48,100
2020/10/05 1,301 1,343 1,301 1,321 52,600
2020/10/02 1,350 1,375 1,288 1,294 67,200
2020/09/30 1,369 1,411 1,354 1,367 41,500
2020/09/29 1,334 1,368 1,334 1,363 27,900
2020/09/28 1,350 1,361 1,303 1,361 49,200
2020/09/25 1,345 1,367 1,336 1,350 27,900
2020/09/24 1,390 1,448 1,347 1,353 67,100
2020/09/23 1,400 1,400 1,371 1,377 22,400
2020/09/18 1,389 1,420 1,383 1,407 34,300
2020/09/17 1,404 1,427 1,383 1,392 34,900
2020/09/16 1,360 1,413 1,360 1,398 44,600
2020/09/15 1,312 1,375 1,312 1,375 32,500
2020/09/14 1,355 1,365 1,311 1,326 35,500
2020/09/11 1,285 1,333 1,269 1,327 39,100
2020/09/10 1,323 1,323 1,275 1,283 25,400
2020/09/09 1,298 1,320 1,287 1,303 27,800
2020/09/08 1,306 1,338 1,300 1,328 36,300
2020/09/07 1,304 1,324 1,289 1,306 27,700
2020/09/04 1,285 1,317 1,265 1,315 46,600
2020/09/03 1,365 1,370 1,305 1,305 87,500
2020/09/02 1,435 1,435 1,365 1,365 44,100
2020/09/01 1,385 1,437 1,375 1,424 26,300
2020/08/31 1,378 1,414 1,370 1,399 25,000
2020/08/28 1,425 1,434 1,350 1,378 32,800
2020/08/27 1,461 1,463 1,401 1,401 32,200
2020/08/26 1,416 1,460 1,400 1,460 44,900
2020/08/25 1,388 1,417 1,380 1,386 32,400
2020/08/24 1,380 1,380 1,336 1,364 27,500
2020/08/21 1,336 1,375 1,335 1,367 24,900
2020/08/20 1,358 1,375 1,332 1,338 20,500
2020/08/19 1,370 1,379 1,350 1,378 19,000
2020/08/18 1,352 1,375 1,336 1,371 17,000
2020/08/17 1,399 1,400 1,358 1,361 22,100
2020/08/14 1,410 1,418 1,365 1,384 25,300
2020/08/13 1,399 1,468 1,388 1,415 61,800
2020/08/12 1,388 1,388 1,334 1,379 22,600
2020/08/11 1,367 1,397 1,323 1,366 34,400
2020/08/07 1,298 1,369 1,285 1,366 71,900
2020/08/06 1,271 1,299 1,246 1,285 39,600
2020/08/05 1,290 1,290 1,241 1,275 83,200
2020/08/04 1,264 1,361 1,264 1,361 37,000
2020/08/03 1,250 1,278 1,245 1,264 33,400
2020/07/31 1,302 1,302 1,220 1,228 38,400
2020/07/30 1,340 1,345 1,282 1,304 41,800
2020/07/29 1,311 1,355 1,295 1,320 48,300
2020/07/28 1,385 1,385 1,320 1,321 35,000
2020/07/27 1,367 1,385 1,325 1,385 31,200
2020/07/22 1,450 1,468 1,386 1,388 50,300
2020/07/21 1,403 1,435 1,402 1,434 45,400
2020/07/20 1,409 1,412 1,338 1,385 48,500
2020/07/17 1,430 1,469 1,386 1,395 34,100
2020/07/16 1,429 1,444 1,387 1,429 62,700
2020/07/15 1,421 1,492 1,421 1,450 56,200
2020/07/14 1,497 1,506 1,399 1,415 121,200
2020/07/13 1,540 1,581 1,540 1,579 47,400
2020/07/10 1,585 1,590 1,534 1,534 29,600
2020/07/09 1,674 1,674 1,580 1,580 37,100
2020/07/08 1,657 1,675 1,622 1,656 25,300
2020/07/07 1,710 1,710 1,631 1,675 37,000
2020/07/06 1,650 1,685 1,638 1,685 29,500
2020/07/03 1,584 1,642 1,584 1,627 37,200
2020/07/02 1,670 1,688 1,556 1,579 64,400
2020/07/01 1,701 1,722 1,643 1,662 47,100
2020/06/30 1,770 1,786 1,676 1,713 44,800
2020/06/29 1,767 1,780 1,688 1,730 71,400
2020/06/26 1,859 1,859 1,766 1,788 50,700
2020/06/25 1,890 1,890 1,816 1,859 51,700
2020/06/24 1,905 1,950 1,847 1,892 60,500
2020/06/23 1,911 1,969 1,865 1,888 93,200
2020/06/22 1,880 1,914 1,830 1,890 67,900
2020/06/19 1,765 1,886 1,765 1,880 114,700
2020/06/18 1,728 1,775 1,695 1,765 61,400
2020/06/17 1,744 1,773 1,694 1,728 58,400
2020/06/16 1,723 1,761 1,684 1,745 73,600
2020/06/15 1,728 1,770 1,650 1,650 73,200
2020/06/12 1,637 1,773 1,630 1,729 139,400
2020/06/11 1,910 1,920 1,784 1,816 95,900
2020/06/10 1,890 1,940 1,874 1,919 45,100
2020/06/09 1,946 1,947 1,854 1,896 99,700
2020/06/08 1,990 2,012 1,938 1,946 90,500
2020/06/05 1,951 1,972 1,913 1,952 87,100
2020/06/04 2,084 2,114 1,955 1,980 207,900
2020/06/03 2,064 2,147 2,010 2,062 558,100
2020/06/02 1,829 2,209 1,783 2,209 244,800
2020/06/01 1,735 1,809 1,721 1,809 87,500
2020/05/29 1,728 1,759 1,711 1,711 45,900
2020/05/28 1,780 1,780 1,716 1,744 66,500
2020/05/27 1,781 1,787 1,712 1,773 102,500
2020/05/26 1,815 1,901 1,753 1,798 260,000
2020/05/25 1,551 1,706 1,550 1,699 128,000
2020/05/22 1,550 1,560 1,495 1,511 71,100
2020/05/21 1,509 1,541 1,480 1,510 48,600
2020/05/20 1,422 1,508 1,404 1,497 55,400
2020/05/19 1,457 1,464 1,414 1,434 37,900
2020/05/18 1,394 1,455 1,363 1,443 69,700
2020/05/15 1,388 1,390 1,309 1,364 46,000
2020/05/14 1,425 1,453 1,336 1,348 70,500
2020/05/13 1,429 1,466 1,408 1,460 33,000
2020/05/12 1,490 1,510 1,450 1,459 46,900
2020/05/11 1,474 1,515 1,411 1,490 70,500
2020/05/08 1,411 1,482 1,364 1,454 131,000
2020/05/07 1,316 1,386 1,312 1,385 83,100
2020/05/01 1,343 1,355 1,303 1,330 60,600
2020/04/30 1,390 1,390 1,328 1,341 102,300
2020/04/28 1,399 1,401 1,316 1,330 129,700
2020/04/27 1,321 1,409 1,310 1,385 144,200
2020/04/24 1,230 1,320 1,222 1,291 152,100
2020/04/23 1,151 1,235 1,151 1,224 98,500
2020/04/22 1,169 1,180 1,132 1,137 89,000
2020/04/21 1,240 1,250 1,151 1,199 125,400
2020/04/20 1,197 1,281 1,176 1,240 188,700
2020/04/17 1,185 1,192 1,141 1,192 124,800
2020/04/16 1,182 1,216 1,133 1,156 144,000
2020/04/15 1,223 1,234 1,160 1,166 148,400
2020/04/14 1,167 1,235 1,102 1,190 396,500
2020/04/13 1,310 1,377 1,290 1,317 71,500
2020/04/10 1,327 1,327 1,266 1,309 43,700
2020/04/09 1,264 1,344 1,262 1,308 59,500
2020/04/08 1,260 1,289 1,204 1,263 53,800
2020/04/07 1,233 1,275 1,200 1,271 86,700
2020/04/06 1,077 1,212 1,074 1,193 90,900
2020/04/03 1,175 1,199 1,096 1,107 60,900
2020/04/02 1,250 1,253 1,152 1,177 53,800
2020/04/01 1,240 1,288 1,196 1,208 45,100
2020/03/31 1,273 1,320 1,233 1,248 53,100
2020/03/30 1,250 1,332 1,244 1,290 71,600
2020/03/27 1,309 1,340 1,250 1,280 73,300
2020/03/26 1,374 1,400 1,256 1,269 106,700
2020/03/25 1,400 1,460 1,313 1,459 127,600
2020/03/24 1,217 1,316 1,217 1,309 100,800
2020/03/23 1,521 1,541 1,161 1,211 251,000
2020/03/19 1,449 1,470 1,347 1,461 108,600
2020/03/18 1,298 1,487 1,294 1,389 165,900
2020/03/17 1,148 1,286 1,148 1,268 109,700
2020/03/16 1,200 1,288 1,166 1,178 72,700
2020/03/13 1,103 1,236 1,081 1,187 153,200
2020/03/12 1,380 1,439 1,270 1,283 101,500
2020/03/11 1,450 1,540 1,401 1,406 41,700
2020/03/10 1,256 1,454 1,256 1,446 134,900
2020/03/09 1,559 1,567 1,418 1,436 126,100
2020/03/06 1,661 1,678 1,609 1,621 59,900
2020/03/05 1,692 1,759 1,633 1,706 65,200
2020/03/04 1,630 1,707 1,630 1,662 30,000
2020/03/03 1,717 1,719 1,645 1,647 54,000
2020/03/02 1,609 1,734 1,586 1,667 85,900
2020/02/28 1,568 1,656 1,568 1,609 165,100
2020/02/27 1,890 1,899 1,701 1,702 90,700
2020/02/26 1,925 1,974 1,898 1,899 47,800
2020/02/25 1,875 1,972 1,875 1,944 59,900
2020/02/21 1,981 2,060 1,980 2,045 36,100
2020/02/20 2,055 2,070 1,988 1,998 59,000
2020/02/19 2,187 2,196 2,030 2,030 113,800
2020/02/18 2,088 2,242 2,073 2,214 159,200
2020/02/17 2,028 2,083 2,009 2,083 45,900
2020/02/14 2,028 2,047 2,008 2,028 31,500
2020/02/13 2,020 2,034 1,986 2,034 26,400
2020/02/12 2,006 2,025 1,980 2,018 22,100
2020/02/10 1,993 2,005 1,963 1,996 22,500
2020/02/07 2,043 2,043 1,994 2,005 31,400
2020/02/06 1,979 2,030 1,968 2,023 33,900
2020/02/05 1,940 1,982 1,920 1,979 31,700
2020/02/04 1,903 1,954 1,900 1,930 60,900
2020/02/03 1,898 1,944 1,891 1,902 60,100
2020/01/31 2,000 2,020 1,946 1,962 44,000
2020/01/30 1,976 1,993 1,921 1,981 84,300
2020/01/29 2,022 2,038 1,990 1,990 45,500
2020/01/28 1,940 2,048 1,930 2,040 58,500
2020/01/27 1,981 1,985 1,945 1,957 67,300
2020/01/24 2,002 2,032 1,988 2,002 57,400
2020/01/23 2,013 2,029 1,993 2,001 37,900
2020/01/22 2,049 2,060 2,016 2,016 39,000
2020/01/21 2,045 2,063 2,024 2,053 36,600
2020/01/20 2,118 2,119 2,038 2,045 42,100
2020/01/17 2,070 2,091 2,033 2,091 58,500
2020/01/16 2,125 2,156 2,054 2,060 91,400
2020/01/15 2,050 2,218 2,050 2,123 263,300
2020/01/14 2,021 2,044 2,002 2,007 58,700
2020/01/10 2,023 2,062 2,014 2,015 42,600
2020/01/09 2,040 2,093 2,025 2,027 64,900
2020/01/08 2,025 2,058 1,978 2,027 85,700
2020/01/07 2,061 2,089 2,019 2,019 65,700
2020/01/06 2,083 2,095 2,039 2,039 55,200

このページの先頭へ