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
2022/12/30 635 650 635 644 37,600
2022/12/29 612 647 610 639 66,600
2022/12/28 620 623 601 622 93,900
2022/12/27 613 643 613 629 97,500
2022/12/26 631 631 602 603 111,500
2022/12/23 617 639 615 637 101,500
2022/12/22 645 656 621 621 162,900
2022/12/21 670 670 646 657 71,700
2022/12/20 721 721 660 671 254,800
2022/12/19 720 728 707 728 28,700
2022/12/16 725 728 716 720 39,700
2022/12/15 727 735 725 731 13,100
2022/12/14 745 749 730 732 24,000
2022/12/13 720 741 720 741 43,800
2022/12/12 717 724 705 715 34,800
2022/12/09 726 726 711 717 42,500
2022/12/08 725 725 708 711 56,000
2022/12/07 730 736 726 726 56,700
2022/12/06 750 753 737 745 34,600
2022/12/05 754 766 744 759 52,400
2022/12/02 763 767 748 757 63,200
2022/12/01 742 768 738 768 73,100
2022/11/30 744 754 730 733 63,800
2022/11/29 747 750 740 743 35,100
2022/11/28 747 773 739 756 83,800
2022/11/25 753 760 744 749 38,900
2022/11/24 727 753 727 753 63,200
2022/11/22 740 740 725 728 37,900
2022/11/21 764 764 735 736 33,900
2022/11/18 745 761 744 756 80,000
2022/11/17 744 747 738 739 42,600
2022/11/16 747 748 731 740 54,700
2022/11/15 738 747 734 747 20,800
2022/11/14 736 749 731 742 52,000
2022/11/11 737 740 726 736 93,400
2022/11/10 718 728 713 726 34,300
2022/11/09 720 721 711 711 22,500
2022/11/08 705 728 705 719 66,500
2022/11/07 700 711 699 704 30,000
2022/11/04 701 704 688 700 90,400
2022/11/02 719 724 710 710 55,100
2022/11/01 721 729 719 725 30,100
2022/10/31 727 727 706 716 60,400
2022/10/28 714 735 710 711 127,700
2022/10/27 747 747 723 728 71,900
2022/10/26 743 755 739 749 51,000
2022/10/25 715 746 715 737 84,000
2022/10/24 722 724 710 715 49,100
2022/10/21 732 735 707 707 139,900
2022/10/20 749 753 733 734 113,800
2022/10/19 763 766 751 756 72,000
2022/10/18 776 790 766 766 89,100
2022/10/17 767 824 762 775 264,900
2022/10/14 755 769 743 744 82,900
2022/10/13 779 779 741 745 113,300
2022/10/12 788 790 770 782 54,300
2022/10/11 800 800 785 791 33,200
2022/10/07 795 811 795 800 31,800
2022/10/06 802 815 802 810 29,900
2022/10/05 824 824 800 802 40,600
2022/10/04 788 811 783 810 80,100
2022/10/03 773 774 748 769 98,200
2022/09/30 795 801 784 788 37,000
2022/09/29 805 824 790 801 87,100
2022/09/28 833 855 773 790 233,400
2022/09/27 808 822 808 810 25,500
2022/09/26 815 822 804 808 61,300
2022/09/22 818 833 813 824 57,700
2022/09/21 829 837 823 833 66,100
2022/09/20 848 849 827 842 58,000
2022/09/16 850 850 835 837 65,100
2022/09/15 887 887 857 857 40,500
2022/09/14 875 900 868 872 56,800
2022/09/13 899 919 895 895 52,300
2022/09/12 888 909 880 898 103,000
2022/09/09 857 885 857 874 56,200
2022/09/08 858 865 848 857 23,100
2022/09/07 870 870 847 849 25,300
2022/09/06 858 884 854 864 36,000
2022/09/05 835 862 833 860 33,700
2022/09/02 846 847 834 840 38,300
2022/09/01 872 875 844 847 59,200
2022/08/31 869 882 869 877 24,100
2022/08/30 876 890 864 879 52,300
2022/08/29 878 910 877 879 102,800
2022/08/26 875 911 871 901 285,200
2022/08/25 845 863 841 852 33,900
2022/08/24 845 848 835 839 28,300
2022/08/23 832 847 829 842 28,500
2022/08/22 848 848 834 836 36,100
2022/08/19 861 864 851 851 34,000
2022/08/18 865 879 858 864 26,500
2022/08/17 860 887 854 873 115,500
2022/08/16 836 863 836 855 43,800
2022/08/15 845 848 838 838 24,800
2022/08/12 828 848 826 841 38,400
2022/08/10 845 848 825 832 66,500
2022/08/09 842 874 842 860 60,700
2022/08/08 845 853 837 851 25,000
2022/08/05 856 856 845 851 30,800
2022/08/04 837 859 835 851 52,100
2022/08/03 849 849 835 835 35,700
2022/08/02 861 861 832 834 66,000
2022/08/01 838 865 831 861 72,200
2022/07/29 858 860 829 838 177,600
2022/07/28 878 893 857 858 84,400
2022/07/27 889 899 882 883 51,400
2022/07/26 873 901 868 899 80,500
2022/07/25 882 896 878 881 95,500
2022/07/22 900 924 899 902 147,300
2022/07/21 829 924 829 907 472,700
2022/07/20 813 857 813 848 176,000
2022/07/19 829 855 800 822 329,400
2022/07/15 890 913 860 900 218,200
2022/07/14 880 903 869 898 154,000
2022/07/13 879 888 865 880 74,100
2022/07/12 879 880 863 874 83,600
2022/07/11 909 910 875 880 129,700
2022/07/08 908 922 888 897 197,200
2022/07/07 874 896 857 890 63,100
2022/07/06 849 890 849 874 76,300
2022/07/05 840 867 838 861 76,200
2022/07/04 845 860 827 842 43,900
2022/07/01 855 858 826 834 76,800
2022/06/30 865 870 851 851 69,600
2022/06/29 861 872 852 867 80,800
2022/06/28 863 881 861 876 42,900
2022/06/27 878 893 857 878 101,000
2022/06/24 835 877 835 876 139,500
2022/06/23 797 833 797 830 91,300
2022/06/22 819 827 791 802 53,100
2022/06/21 776 815 776 812 88,100
2022/06/20 802 805 752 765 109,600
2022/06/17 800 826 780 788 176,400
2022/06/16 842 851 805 806 74,100
2022/06/15 825 832 806 812 78,700
2022/06/14 827 841 809 837 148,300
2022/06/13 871 871 844 845 129,600
2022/06/10 897 897 881 883 85,000
2022/06/09 903 920 900 912 110,400
2022/06/08 880 901 877 897 131,700
2022/06/07 878 881 867 878 62,300
2022/06/06 870 905 862 886 135,100
2022/06/03 878 893 870 880 96,700
2022/06/02 885 886 862 863 90,100
2022/06/01 890 908 888 893 91,900
2022/05/31 899 899 876 889 121,700
2022/05/30 853 900 844 900 274,200
2022/05/27 866 871 834 838 89,600
2022/05/26 830 864 830 852 136,700
2022/05/25 851 854 831 833 116,300
2022/05/24 872 884 857 858 97,100
2022/05/23 879 893 861 885 103,400
2022/05/20 871 872 855 864 92,000
2022/05/19 830 880 830 871 171,200
2022/05/18 863 876 858 868 115,900
2022/05/17 841 865 840 849 143,900
2022/05/16 874 884 851 868 155,900
2022/05/13 818 862 817 862 165,200
2022/05/12 840 840 801 803 226,300
2022/05/11 828 852 816 849 163,800
2022/05/10 840 849 810 843 205,900
2022/05/09 887 890 826 828 466,200
2022/05/06 911 1,056 904 910 1,948,300
2022/05/02 912 925 902 922 155,000
2022/04/28 998 998 910 915 454,900
2022/04/27 940 1,011 936 1,008 305,900
2022/04/26 925 976 919 968 212,400
2022/04/25 909 948 909 925 221,400
2022/04/22 976 1,002 932 954 423,500
2022/04/21 980 1,032 971 1,015 641,300
2022/04/20 1,090 1,109 1,005 1,005 1,132,300
2022/04/19 1,185 1,199 1,069 1,085 1,931,600
2022/04/18 1,126 1,214 1,054 1,185 3,883,000
2022/04/15 1,085 1,098 1,046 1,098 520,600
2022/04/14 963 972 936 948 100,500
2022/04/13 891 954 891 954 106,700
2022/04/12 913 921 888 902 104,000
2022/04/11 954 968 895 906 129,400
2022/04/08 944 969 936 969 92,500
2022/04/07 990 1,009 929 929 287,800
2022/04/06 1,041 1,062 1,009 1,046 210,000
2022/04/05 1,000 1,078 1,000 1,061 260,600
2022/04/04 980 999 972 984 115,100
2022/04/01 945 961 924 958 69,700
2022/03/31 970 972 942 951 78,500
2022/03/30 936 973 936 973 97,700
2022/03/29 907 933 900 930 55,600
2022/03/28 910 911 888 891 48,600
2022/03/25 939 946 907 924 77,300
2022/03/24 888 931 881 931 98,900
2022/03/23 880 910 874 898 74,700
2022/03/22 900 900 864 866 66,600
2022/03/18 861 894 861 894 48,500
2022/03/17 869 878 854 868 66,800
2022/03/16 828 857 817 847 93,600
2022/03/15 814 820 789 812 130,600
2022/03/14 821 852 821 831 93,000
2022/03/11 843 843 809 821 74,100
2022/03/10 840 843 824 838 48,700
2022/03/09 823 832 797 804 70,800
2022/03/08 812 844 803 808 66,300
2022/03/07 835 850 818 830 74,900
2022/03/04 890 894 860 872 95,100
2022/03/03 938 952 905 914 64,100
2022/03/02 910 930 902 923 75,600
2022/03/01 918 944 914 939 120,300
2022/02/28 882 904 859 894 91,600
2022/02/25 850 881 837 881 135,900
2022/02/24 840 844 807 812 144,600
2022/02/22 850 865 838 842 82,400
2022/02/21 848 866 842 861 69,300
2022/02/18 851 885 845 878 73,300
2022/02/17 880 890 860 866 111,200
2022/02/16 898 905 880 882 62,700
2022/02/15 885 898 862 870 97,200
2022/02/14 923 924 879 891 179,700
2022/02/10 960 968 941 962 75,900
2022/02/09 947 955 916 939 85,000
2022/02/08 910 941 900 924 109,100
2022/02/07 916 921 895 899 87,900
2022/02/04 899 917 888 915 96,400
2022/02/03 920 923 895 914 139,200
2022/02/02 890 948 890 935 137,000
2022/02/01 900 926 878 885 197,700
2022/01/31 843 877 843 871 114,800
2022/01/28 835 854 812 830 302,100
2022/01/27 887 897 825 833 230,800
2022/01/26 848 888 844 872 152,100
2022/01/25 903 916 858 861 193,200
2022/01/24 912 934 879 905 147,900
2022/01/21 905 934 903 930 156,100
2022/01/20 887 936 876 928 308,400
2022/01/19 941 957 892 899 294,400
2022/01/18 941 994 937 966 164,400
2022/01/17 935 983 923 949 271,400
2022/01/14 963 963 934 950 176,600
2022/01/13 1,001 1,007 958 963 173,100
2022/01/12 985 1,025 985 1,018 135,700
2022/01/11 984 1,007 972 983 200,700
2022/01/07 1,012 1,038 978 999 241,700
2022/01/06 1,032 1,044 1,002 1,017 228,500
2022/01/05 1,063 1,089 1,053 1,058 217,500
2022/01/04 1,110 1,134 1,090 1,093 204,400

このページの先頭へ