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
2021/12/30 1,227 1,239 1,108 1,116 370,200
2021/12/29 1,164 1,195 1,158 1,178 141,700
2021/12/28 1,141 1,168 1,127 1,164 236,600
2021/12/27 1,153 1,165 1,113 1,136 198,700
2021/12/24 1,150 1,209 1,150 1,163 232,900
2021/12/23 1,173 1,186 1,148 1,149 158,700
2021/12/22 1,142 1,194 1,141 1,173 272,500
2021/12/21 1,143 1,166 1,121 1,142 283,600
2021/12/20 1,150 1,172 1,111 1,120 319,200
2021/12/17 1,183 1,210 1,149 1,151 353,300
2021/12/16 1,240 1,257 1,180 1,183 327,900
2021/12/15 1,227 1,268 1,221 1,230 273,700
2021/12/14 1,254 1,255 1,207 1,226 218,600
2021/12/13 1,270 1,316 1,240 1,249 272,600
2021/12/10 1,296 1,303 1,253 1,270 313,500
2021/12/09 1,365 1,383 1,303 1,316 225,700
2021/12/08 1,366 1,408 1,351 1,351 335,500
2021/12/07 1,359 1,417 1,352 1,377 298,100
2021/12/06 1,389 1,389 1,285 1,309 473,600
2021/12/03 1,367 1,406 1,347 1,389 427,200
2021/12/02 1,465 1,465 1,323 1,341 684,300
2021/12/01 1,468 1,475 1,400 1,442 349,200
2021/11/30 1,517 1,560 1,433 1,439 433,700
2021/11/29 1,467 1,586 1,455 1,517 443,900
2021/11/26 1,550 1,596 1,471 1,512 620,200
2021/11/25 1,569 1,580 1,435 1,486 861,300
2021/11/24 1,578 1,642 1,503 1,596 834,700
2021/11/22 1,585 1,713 1,584 1,615 852,800
2021/11/19 1,733 1,751 1,594 1,594 918,500
2021/11/18 1,851 1,851 1,730 1,747 569,500
2021/11/17 1,938 1,945 1,826 1,851 769,600
2021/11/16 1,816 1,917 1,785 1,898 728,200
2021/11/15 1,764 1,850 1,732 1,837 478,600
2021/11/12 1,749 1,806 1,704 1,762 537,900
2021/11/11 1,802 1,811 1,681 1,686 683,400
2021/11/10 1,847 1,893 1,780 1,802 489,500
2021/11/09 1,900 1,932 1,804 1,827 601,400
2021/11/08 1,979 2,077 1,876 1,929 1,076,600
2021/11/05 1,900 2,030 1,871 2,015 1,207,900
2021/11/04 2,025 2,098 1,811 1,844 3,706,900
2021/11/02 1,790 2,096 1,785 2,025 2,871,300
2021/11/01 1,760 1,882 1,741 1,821 1,060,400
2021/10/29 1,736 1,820 1,725 1,731 535,600
2021/10/28 1,772 1,832 1,701 1,776 901,000
2021/10/27 1,895 1,907 1,750 1,777 1,726,400
2021/10/26 1,872 1,960 1,787 1,868 4,157,200
2021/10/25 1,642 1,920 1,606 1,760 6,584,900
2021/10/22 1,655 1,984 1,614 1,707 11,564,400
2021/10/21 1,660 1,668 1,592 1,668 1,004,300
2021/10/20 1,340 1,416 1,340 1,368 1,046,900
2021/10/19 1,445 1,478 1,332 1,334 1,498,500
2021/10/18 1,382 1,534 1,376 1,434 1,920,200
2021/10/15 1,540 1,616 1,410 1,411 4,072,100
2021/10/14 1,230 1,544 1,213 1,523 6,462,700
2021/10/13 1,034 1,350 1,030 1,290 5,774,900
2021/10/12 1,170 1,194 1,127 1,127 303,300
2021/10/11 1,132 1,225 1,125 1,169 747,700
2021/10/08 1,153 1,213 1,151 1,192 542,800
2021/10/07 1,098 1,205 1,080 1,146 793,600
2021/10/06 1,127 1,148 1,061 1,078 397,400
2021/10/05 1,103 1,157 1,076 1,126 556,200
2021/10/04 1,123 1,150 1,077 1,097 590,600
2021/10/01 1,161 1,178 1,120 1,146 617,000
2021/09/30 1,142 1,403 1,103 1,203 3,066,400
2021/09/29 1,158 1,235 1,146 1,172 566,400
2021/09/28 1,240 1,283 1,150 1,161 833,200
2021/09/27 1,312 1,321 1,201 1,236 1,479,100
2021/09/24 1,444 1,446 1,315 1,342 1,469,400
2021/09/22 1,470 1,530 1,360 1,384 4,369,300
2021/09/21 1,322 1,534 1,322 1,380 7,519,200
2021/09/17 1,456 1,560 1,298 1,352 6,439,100
2021/09/16 1,770 1,965 1,420 1,456 20,119,400
2021/09/15 1,279 1,800 1,235 1,570 29,270,900
2021/09/14 1,009 1,009 1,009 1,009 60,300
2021/09/13 859 859 859 859 48,700
2021/09/10 686 710 686 709 77,500
2021/09/09 705 705 688 693 83,300
2021/09/08 696 711 695 708 69,400
2021/09/07 704 724 695 700 88,100
2021/09/06 708 708 683 703 117,300
2021/09/03 698 713 691 695 115,900
2021/09/02 721 721 690 692 180,200
2021/09/01 709 739 697 732 292,100
2021/08/31 686 705 676 693 106,900
2021/08/30 687 694 680 684 54,200
2021/08/27 662 679 655 676 68,900
2021/08/26 657 669 656 661 61,000
2021/08/25 651 660 646 657 55,500
2021/08/24 634 656 634 651 89,400
2021/08/23 606 633 606 627 102,700
2021/08/20 612 620 595 598 167,000
2021/08/19 611 637 611 614 111,800
2021/08/18 610 627 601 621 136,600
2021/08/17 641 652 613 616 180,800
2021/08/16 664 664 638 645 117,300
2021/08/13 662 676 655 672 62,800
2021/08/12 680 680 659 662 85,200
2021/08/11 664 676 656 670 66,300
2021/08/10 644 667 637 667 124,000
2021/08/06 626 647 624 637 104,300
2021/08/05 636 648 627 630 166,200
2021/08/04 669 669 638 642 161,200
2021/08/03 663 682 657 665 110,100
2021/08/02 664 677 656 670 96,300
2021/07/30 678 684 655 662 196,300
2021/07/29 680 692 675 682 134,800
2021/07/28 720 720 675 680 339,200
2021/07/27 711 719 702 717 126,700
2021/07/26 716 727 705 707 161,500
2021/07/21 724 741 714 716 187,700
2021/07/20 721 751 710 715 409,700
2021/07/19 730 811 718 737 1,218,500
2021/07/16 720 756 719 752 199,300
2021/07/15 761 768 735 735 289,300
2021/07/14 757 796 756 776 158,700
2021/07/13 752 784 742 767 308,500
2021/07/12 795 799 772 789 206,300
2021/07/09 775 789 760 789 225,600
2021/07/08 816 818 782 786 331,700
2021/07/07 844 853 827 829 151,400
2021/07/06 853 864 831 858 721,900
2021/07/05 873 879 851 851 145,700
2021/07/02 863 887 863 872 173,100
2021/07/01 881 895 860 861 258,100
2021/06/30 927 949 881 885 809,500
2021/06/29 937 937 910 912 121,200
2021/06/28 955 963 925 938 155,400
2021/06/25 967 982 945 946 214,700
2021/06/24 1,000 1,022 970 979 561,700
2021/06/23 943 992 943 991 490,300
2021/06/22 931 963 918 929 340,600
2021/06/21 944 953 903 908 362,700
2021/06/18 928 976 924 968 432,700
2021/06/17 949 956 902 914 227,400
2021/06/16 919 948 897 939 982,400
2021/06/15 882 929 877 924 944,500
2021/06/14 900 900 871 888 104,300
2021/06/11 879 893 863 888 168,200
2021/06/10 849 877 841 877 215,600
2021/06/09 860 875 847 848 173,800
2021/06/08 863 902 856 863 790,500
2021/06/07 885 890 860 863 214,500
2021/06/04 912 927 881 888 280,700
2021/06/03 938 957 915 921 265,800
2021/06/02 907 960 896 944 386,100
2021/06/01 911 953 891 910 1,429,800
2021/05/31 910 918 866 900 1,437,300
2021/05/28 845 995 843 884 3,661,600
2021/05/27 865 872 840 845 86,700
2021/05/26 850 867 842 867 84,100
2021/05/25 855 863 852 852 43,900
2021/05/24 865 868 849 853 65,200
2021/05/21 847 871 847 865 80,800
2021/05/20 845 861 832 850 89,900
2021/05/19 833 852 829 839 76,500
2021/05/18 823 850 823 842 88,300
2021/05/17 875 875 820 829 131,700
2021/05/14 860 876 848 862 133,200
2021/05/13 864 880 840 840 199,600
2021/05/12 909 921 860 879 187,900
2021/05/11 925 933 900 901 137,700
2021/05/10 949 954 926 932 90,600
2021/05/07 929 944 920 938 73,400
2021/05/06 926 940 912 929 85,400
2021/04/30 945 949 916 918 137,300
2021/04/28 953 956 930 952 152,100
2021/04/27 972 972 948 965 129,900
2021/04/26 941 968 921 964 206,600
2021/04/23 950 981 947 952 209,100
2021/04/22 985 988 944 946 310,300
2021/04/21 1,031 1,043 956 970 707,800
2021/04/20 1,060 1,093 1,037 1,042 334,000
2021/04/19 1,089 1,120 1,061 1,065 456,600
2021/04/16 1,066 1,117 1,050 1,100 347,500
2021/04/15 1,034 1,088 1,030 1,078 307,700
2021/04/14 1,067 1,094 1,028 1,034 320,700
2021/04/13 1,017 1,078 1,005 1,067 516,800
2021/04/12 1,088 1,090 1,043 1,059 375,200
2021/04/09 1,156 1,156 1,097 1,101 414,200
2021/04/08 1,087 1,126 1,067 1,098 371,900
2021/04/07 1,139 1,147 1,065 1,074 542,600
2021/04/06 1,135 1,152 1,100 1,142 460,900
2021/04/05 1,160 1,180 1,132 1,140 447,700
2021/04/02 1,201 1,214 1,150 1,159 602,000
2021/04/01 1,257 1,278 1,182 1,199 645,600
2021/03/31 1,274 1,310 1,248 1,277 880,300
2021/03/30 1,171 1,349 1,164 1,303 1,188,300
2021/03/29 1,246 1,258 1,148 1,169 594,900
2021/03/26 1,160 1,238 1,149 1,238 456,900
2021/03/25 1,126 1,174 1,113 1,164 395,300
2021/03/24 1,140 1,181 1,122 1,126 365,100
2021/03/23 1,186 1,206 1,131 1,140 367,400
2021/03/22 1,109 1,201 1,101 1,192 619,100
2021/03/19 1,131 1,169 1,104 1,127 534,300
2021/03/18 1,169 1,190 1,139 1,156 511,800
2021/03/17 1,244 1,269 1,154 1,168 872,800
2021/03/16 1,219 1,269 1,195 1,244 794,100
2021/03/15 1,250 1,260 1,180 1,199 900,600
2021/03/12 1,175 1,274 1,167 1,250 2,119,700
2021/03/11 1,138 1,230 1,066 1,196 5,302,900
2021/03/10 1,108 1,108 1,108 1,108 150,400
2021/03/09 929 960 920 958 64,700
2021/03/08 976 978 928 930 100,900
2021/03/05 920 979 906 977 158,200
2021/03/04 942 946 883 905 149,300
2021/03/03 962 970 943 955 56,400
2021/03/02 990 991 947 962 74,700
2021/03/01 988 990 968 979 36,900
2021/02/26 978 990 960 970 74,300
2021/02/25 990 1,017 983 997 71,100
2021/02/24 1,025 1,033 986 986 108,700
2021/02/22 953 1,017 951 1,017 134,000
2021/02/19 963 963 935 957 114,900
2021/02/18 988 1,001 968 970 75,400
2021/02/17 970 997 961 994 68,100
2021/02/16 992 1,004 971 982 82,200
2021/02/15 1,005 1,005 987 999 54,600
2021/02/12 1,011 1,018 984 1,011 91,400
2021/02/10 983 1,019 977 1,011 85,500
2021/02/09 1,015 1,015 970 983 132,200
2021/02/08 1,020 1,025 992 1,012 118,400
2021/02/05 1,056 1,061 1,012 1,020 170,900
2021/02/04 998 1,036 995 1,035 203,800
2021/02/03 989 1,005 983 998 79,500
2021/02/02 978 1,025 970 990 136,900
2021/02/01 920 1,010 920 991 210,800
2021/01/29 958 958 905 916 108,500
2021/01/28 945 962 931 955 152,800
2021/01/27 999 1,008 969 979 127,200
2021/01/26 975 1,025 965 1,006 181,700
2021/01/25 961 986 953 975 68,300
2021/01/22 978 984 963 963 56,500
2021/01/21 964 1,002 964 978 149,600
2021/01/20 968 971 939 958 81,300
2021/01/19 980 986 956 971 101,700
2021/01/18 950 998 931 972 454,100
2021/01/15 891 950 891 948 174,600
2021/01/14 912 916 891 891 66,300
2021/01/13 925 927 902 905 49,300
2021/01/12 904 927 898 923 51,000
2021/01/08 894 915 889 904 78,500
2021/01/07 897 901 876 889 64,900
2021/01/06 881 918 879 899 113,100
2021/01/05 860 881 839 881 55,500
2021/01/04 857 861 825 860 51,700

このページの先頭へ