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 |
---|---|---|---|---|---|
2023/12/29 | 384 | 384 | 371 | 376 | 78,700 |
2023/12/28 | 370 | 383 | 366 | 383 | 57,200 |
2023/12/27 | 358 | 375 | 358 | 375 | 166,800 |
2023/12/26 | 351 | 362 | 351 | 354 | 96,100 |
2023/12/25 | 361 | 364 | 353 | 355 | 91,400 |
2023/12/22 | 360 | 368 | 358 | 364 | 57,300 |
2023/12/21 | 366 | 369 | 360 | 362 | 86,300 |
2023/12/20 | 373 | 385 | 370 | 371 | 82,500 |
2023/12/19 | 356 | 376 | 352 | 373 | 177,100 |
2023/12/18 | 365 | 367 | 343 | 356 | 240,400 |
2023/12/15 | 380 | 382 | 371 | 371 | 106,700 |
2023/12/14 | 390 | 393 | 380 | 383 | 92,600 |
2023/12/13 | 392 | 396 | 387 | 392 | 132,400 |
2023/12/12 | 408 | 410 | 389 | 390 | 222,300 |
2023/12/11 | 409 | 416 | 406 | 410 | 76,400 |
2023/12/08 | 416 | 420 | 405 | 405 | 96,800 |
2023/12/07 | 425 | 425 | 416 | 417 | 90,100 |
2023/12/06 | 426 | 434 | 425 | 425 | 59,800 |
2023/12/05 | 437 | 438 | 426 | 427 | 63,000 |
2023/12/04 | 435 | 440 | 434 | 440 | 24,700 |
2023/12/01 | 450 | 450 | 438 | 438 | 59,400 |
2023/11/30 | 456 | 457 | 448 | 453 | 37,400 |
2023/11/29 | 453 | 461 | 451 | 459 | 64,500 |
2023/11/28 | 450 | 453 | 445 | 453 | 30,400 |
2023/11/27 | 450 | 454 | 447 | 451 | 32,800 |
2023/11/24 | 442 | 450 | 442 | 446 | 24,800 |
2023/11/22 | 451 | 451 | 442 | 443 | 26,500 |
2023/11/21 | 445 | 454 | 445 | 451 | 31,000 |
2023/11/20 | 433 | 453 | 433 | 448 | 63,500 |
2023/11/17 | 440 | 445 | 435 | 437 | 51,200 |
2023/11/16 | 446 | 449 | 441 | 443 | 35,800 |
2023/11/15 | 442 | 451 | 442 | 449 | 40,200 |
2023/11/14 | 445 | 445 | 438 | 443 | 39,700 |
2023/11/13 | 451 | 451 | 438 | 444 | 53,100 |
2023/11/10 | 455 | 458 | 447 | 454 | 91,900 |
2023/11/09 | 464 | 468 | 458 | 462 | 65,000 |
2023/11/08 | 476 | 490 | 463 | 466 | 104,200 |
2023/11/07 | 484 | 497 | 477 | 477 | 208,600 |
2023/11/06 | 482 | 486 | 476 | 483 | 84,200 |
2023/11/02 | 452 | 475 | 451 | 474 | 152,200 |
2023/11/01 | 422 | 460 | 422 | 458 | 470,400 |
2023/10/31 | 429 | 429 | 407 | 419 | 181,900 |
2023/10/30 | 447 | 448 | 425 | 425 | 188,600 |
2023/10/27 | 456 | 464 | 452 | 454 | 67,400 |
2023/10/26 | 470 | 471 | 457 | 458 | 88,100 |
2023/10/25 | 495 | 495 | 470 | 470 | 68,200 |
2023/10/24 | 473 | 492 | 467 | 488 | 103,300 |
2023/10/23 | 484 | 496 | 474 | 474 | 116,400 |
2023/10/20 | 470 | 488 | 466 | 488 | 103,600 |
2023/10/19 | 479 | 487 | 463 | 477 | 85,000 |
2023/10/18 | 462 | 480 | 460 | 480 | 114,600 |
2023/10/17 | 458 | 482 | 458 | 466 | 174,500 |
2023/10/16 | 455 | 471 | 446 | 456 | 395,400 |
2023/10/13 | 440 | 440 | 423 | 424 | 143,300 |
2023/10/12 | 451 | 451 | 437 | 443 | 62,600 |
2023/10/11 | 455 | 460 | 450 | 450 | 32,200 |
2023/10/10 | 463 | 466 | 454 | 458 | 42,500 |
2023/10/06 | 461 | 468 | 458 | 458 | 32,400 |
2023/10/05 | 453 | 465 | 452 | 465 | 56,700 |
2023/10/04 | 453 | 465 | 450 | 450 | 97,400 |
2023/10/03 | 481 | 482 | 466 | 466 | 71,100 |
2023/10/02 | 497 | 501 | 482 | 482 | 86,000 |
2023/09/29 | 498 | 507 | 492 | 494 | 95,300 |
2023/09/28 | 492 | 497 | 486 | 496 | 81,800 |
2023/09/27 | 475 | 488 | 474 | 488 | 56,100 |
2023/09/26 | 492 | 492 | 478 | 478 | 59,700 |
2023/09/25 | 484 | 493 | 482 | 489 | 70,500 |
2023/09/22 | 465 | 500 | 461 | 483 | 210,100 |
2023/09/21 | 474 | 481 | 468 | 468 | 70,700 |
2023/09/20 | 486 | 494 | 473 | 476 | 119,400 |
2023/09/19 | 475 | 483 | 466 | 483 | 218,600 |
2023/09/15 | 454 | 475 | 451 | 470 | 456,700 |
2023/09/14 | 445 | 446 | 437 | 439 | 29,200 |
2023/09/13 | 436 | 445 | 436 | 445 | 38,100 |
2023/09/12 | 432 | 443 | 432 | 436 | 27,700 |
2023/09/11 | 445 | 445 | 431 | 433 | 40,600 |
2023/09/08 | 445 | 446 | 440 | 440 | 28,800 |
2023/09/07 | 452 | 452 | 445 | 449 | 28,400 |
2023/09/06 | 448 | 454 | 445 | 452 | 28,200 |
2023/09/05 | 440 | 448 | 438 | 448 | 45,800 |
2023/09/04 | 443 | 446 | 439 | 441 | 33,000 |
2023/09/01 | 443 | 444 | 437 | 443 | 20,800 |
2023/08/31 | 445 | 452 | 444 | 445 | 27,200 |
2023/08/30 | 453 | 454 | 446 | 446 | 33,100 |
2023/08/29 | 435 | 450 | 435 | 450 | 52,200 |
2023/08/28 | 446 | 448 | 434 | 438 | 36,300 |
2023/08/25 | 440 | 452 | 436 | 444 | 64,500 |
2023/08/24 | 441 | 448 | 440 | 443 | 45,800 |
2023/08/23 | 437 | 442 | 435 | 437 | 56,100 |
2023/08/22 | 433 | 442 | 432 | 436 | 77,000 |
2023/08/21 | 427 | 435 | 424 | 431 | 57,500 |
2023/08/18 | 421 | 430 | 417 | 424 | 39,800 |
2023/08/17 | 431 | 431 | 417 | 423 | 92,300 |
2023/08/16 | 437 | 437 | 431 | 431 | 37,700 |
2023/08/15 | 442 | 442 | 433 | 437 | 71,100 |
2023/08/14 | 457 | 459 | 442 | 445 | 109,700 |
2023/08/10 | 455 | 466 | 453 | 464 | 63,200 |
2023/08/09 | 453 | 459 | 451 | 459 | 38,200 |
2023/08/08 | 456 | 456 | 449 | 449 | 29,800 |
2023/08/07 | 443 | 455 | 442 | 455 | 32,700 |
2023/08/04 | 444 | 453 | 438 | 447 | 137,900 |
2023/08/03 | 457 | 460 | 445 | 445 | 95,400 |
2023/08/02 | 464 | 466 | 463 | 463 | 31,500 |
2023/08/01 | 460 | 472 | 460 | 467 | 40,900 |
2023/07/31 | 462 | 465 | 461 | 464 | 46,700 |
2023/07/28 | 468 | 468 | 454 | 460 | 194,200 |
2023/07/27 | 468 | 471 | 465 | 471 | 36,700 |
2023/07/26 | 471 | 474 | 462 | 469 | 93,700 |
2023/07/25 | 465 | 466 | 458 | 463 | 96,500 |
2023/07/24 | 471 | 472 | 463 | 465 | 71,900 |
2023/07/21 | 469 | 477 | 464 | 470 | 115,100 |
2023/07/20 | 487 | 487 | 468 | 469 | 174,500 |
2023/07/19 | 483 | 493 | 481 | 491 | 70,600 |
2023/07/18 | 507 | 508 | 477 | 478 | 366,700 |
2023/07/14 | 535 | 540 | 521 | 530 | 97,300 |
2023/07/13 | 525 | 532 | 516 | 525 | 107,100 |
2023/07/12 | 544 | 549 | 522 | 522 | 157,200 |
2023/07/11 | 537 | 551 | 533 | 549 | 131,200 |
2023/07/10 | 551 | 555 | 535 | 537 | 163,400 |
2023/07/07 | 524 | 549 | 524 | 545 | 376,200 |
2023/07/06 | 517 | 526 | 510 | 522 | 99,100 |
2023/07/05 | 516 | 516 | 510 | 514 | 29,100 |
2023/07/04 | 510 | 516 | 507 | 516 | 72,900 |
2023/07/03 | 520 | 520 | 509 | 510 | 43,400 |
2023/06/30 | 518 | 518 | 507 | 514 | 38,700 |
2023/06/29 | 511 | 518 | 511 | 517 | 38,000 |
2023/06/28 | 508 | 514 | 507 | 514 | 35,900 |
2023/06/27 | 506 | 511 | 502 | 508 | 71,400 |
2023/06/26 | 519 | 519 | 506 | 507 | 50,400 |
2023/06/23 | 518 | 526 | 508 | 518 | 58,700 |
2023/06/22 | 510 | 524 | 509 | 516 | 77,800 |
2023/06/21 | 521 | 522 | 509 | 512 | 76,100 |
2023/06/20 | 519 | 527 | 515 | 520 | 61,400 |
2023/06/19 | 517 | 528 | 512 | 523 | 111,500 |
2023/06/16 | 505 | 519 | 504 | 519 | 103,900 |
2023/06/15 | 515 | 515 | 500 | 500 | 70,600 |
2023/06/14 | 515 | 519 | 506 | 519 | 72,200 |
2023/06/13 | 511 | 513 | 505 | 505 | 58,100 |
2023/06/12 | 503 | 512 | 500 | 509 | 75,400 |
2023/06/09 | 515 | 515 | 498 | 503 | 82,700 |
2023/06/08 | 522 | 523 | 505 | 505 | 104,100 |
2023/06/07 | 533 | 543 | 515 | 528 | 147,000 |
2023/06/06 | 502 | 531 | 499 | 523 | 133,000 |
2023/06/05 | 499 | 505 | 496 | 499 | 81,800 |
2023/06/02 | 496 | 499 | 490 | 492 | 43,800 |
2023/06/01 | 496 | 496 | 489 | 490 | 43,000 |
2023/05/31 | 496 | 503 | 489 | 495 | 60,500 |
2023/05/30 | 496 | 503 | 480 | 499 | 114,500 |
2023/05/29 | 495 | 505 | 495 | 497 | 73,500 |
2023/05/26 | 514 | 514 | 493 | 495 | 125,800 |
2023/05/25 | 522 | 522 | 507 | 509 | 84,900 |
2023/05/24 | 523 | 532 | 518 | 525 | 53,500 |
2023/05/23 | 536 | 540 | 521 | 529 | 69,900 |
2023/05/22 | 525 | 541 | 525 | 540 | 47,300 |
2023/05/19 | 531 | 539 | 522 | 523 | 70,100 |
2023/05/18 | 550 | 550 | 525 | 529 | 101,600 |
2023/05/17 | 555 | 562 | 536 | 545 | 92,300 |
2023/05/16 | 574 | 574 | 551 | 556 | 56,600 |
2023/05/15 | 571 | 572 | 556 | 572 | 85,900 |
2023/05/12 | 570 | 572 | 556 | 563 | 88,800 |
2023/05/11 | 593 | 595 | 573 | 576 | 122,400 |
2023/05/10 | 595 | 612 | 586 | 593 | 211,500 |
2023/05/09 | 563 | 620 | 562 | 605 | 561,500 |
2023/05/08 | 535 | 569 | 535 | 563 | 187,000 |
2023/05/02 | 524 | 533 | 518 | 529 | 42,200 |
2023/05/01 | 525 | 540 | 524 | 525 | 54,800 |
2023/04/28 | 525 | 531 | 516 | 525 | 52,100 |
2023/04/27 | 523 | 535 | 519 | 524 | 130,400 |
2023/04/26 | 521 | 522 | 511 | 514 | 52,200 |
2023/04/25 | 526 | 533 | 522 | 524 | 61,900 |
2023/04/24 | 526 | 531 | 523 | 523 | 52,000 |
2023/04/21 | 538 | 538 | 517 | 523 | 116,100 |
2023/04/20 | 539 | 555 | 533 | 536 | 116,600 |
2023/04/19 | 551 | 558 | 535 | 539 | 82,200 |
2023/04/18 | 550 | 590 | 550 | 558 | 218,000 |
2023/04/17 | 550 | 555 | 533 | 542 | 228,200 |
2023/04/14 | 612 | 620 | 591 | 600 | 197,400 |
2023/04/13 | 586 | 606 | 579 | 604 | 136,100 |
2023/04/12 | 586 | 593 | 578 | 586 | 55,000 |
2023/04/11 | 581 | 585 | 568 | 584 | 50,600 |
2023/04/10 | 559 | 577 | 553 | 575 | 48,500 |
2023/04/07 | 570 | 570 | 548 | 551 | 45,000 |
2023/04/06 | 560 | 569 | 558 | 566 | 25,300 |
2023/04/05 | 578 | 579 | 561 | 562 | 43,600 |
2023/04/04 | 582 | 583 | 565 | 578 | 53,900 |
2023/04/03 | 590 | 595 | 575 | 581 | 58,300 |
2023/03/31 | 596 | 596 | 575 | 584 | 60,500 |
2023/03/30 | 567 | 595 | 567 | 586 | 92,900 |
2023/03/29 | 563 | 571 | 558 | 568 | 57,300 |
2023/03/28 | 565 | 580 | 562 | 568 | 44,500 |
2023/03/27 | 561 | 564 | 553 | 563 | 22,400 |
2023/03/24 | 565 | 567 | 550 | 564 | 38,900 |
2023/03/23 | 540 | 562 | 527 | 560 | 55,700 |
2023/03/22 | 530 | 555 | 530 | 543 | 46,200 |
2023/03/20 | 533 | 535 | 520 | 520 | 30,500 |
2023/03/17 | 516 | 536 | 516 | 533 | 38,000 |
2023/03/16 | 509 | 517 | 504 | 513 | 74,100 |
2023/03/15 | 528 | 533 | 521 | 522 | 40,900 |
2023/03/14 | 538 | 538 | 521 | 525 | 45,800 |
2023/03/13 | 553 | 560 | 538 | 542 | 53,000 |
2023/03/10 | 560 | 563 | 555 | 556 | 55,000 |
2023/03/09 | 576 | 576 | 565 | 570 | 34,400 |
2023/03/08 | 557 | 576 | 546 | 571 | 69,200 |
2023/03/07 | 556 | 563 | 551 | 558 | 66,700 |
2023/03/06 | 551 | 557 | 541 | 556 | 56,600 |
2023/03/03 | 528 | 546 | 525 | 546 | 88,200 |
2023/03/02 | 536 | 541 | 522 | 523 | 86,700 |
2023/03/01 | 566 | 566 | 532 | 534 | 212,600 |
2023/02/28 | 562 | 579 | 554 | 566 | 140,800 |
2023/02/27 | 564 | 565 | 555 | 561 | 76,000 |
2023/02/24 | 569 | 572 | 557 | 564 | 45,200 |
2023/02/22 | 575 | 578 | 562 | 562 | 40,300 |
2023/02/21 | 582 | 586 | 577 | 580 | 23,800 |
2023/02/20 | 588 | 588 | 581 | 582 | 18,700 |
2023/02/17 | 590 | 593 | 587 | 588 | 14,200 |
2023/02/16 | 580 | 597 | 580 | 594 | 24,000 |
2023/02/15 | 598 | 598 | 577 | 579 | 30,200 |
2023/02/14 | 588 | 596 | 586 | 590 | 29,900 |
2023/02/13 | 573 | 583 | 571 | 581 | 30,400 |
2023/02/10 | 582 | 582 | 570 | 570 | 58,800 |
2023/02/09 | 583 | 592 | 579 | 587 | 28,200 |
2023/02/08 | 590 | 594 | 583 | 583 | 25,300 |
2023/02/07 | 599 | 599 | 584 | 587 | 68,200 |
2023/02/06 | 603 | 605 | 599 | 599 | 13,600 |
2023/02/03 | 603 | 604 | 596 | 603 | 10,400 |
2023/02/02 | 607 | 615 | 603 | 603 | 16,000 |
2023/02/01 | 600 | 611 | 600 | 607 | 19,500 |
2023/01/31 | 609 | 609 | 593 | 602 | 34,800 |
2023/01/30 | 604 | 622 | 598 | 603 | 85,800 |
2023/01/27 | 605 | 611 | 602 | 603 | 17,000 |
2023/01/26 | 606 | 609 | 602 | 608 | 15,900 |
2023/01/25 | 609 | 612 | 601 | 605 | 28,600 |
2023/01/24 | 600 | 620 | 596 | 609 | 60,100 |
2023/01/23 | 588 | 600 | 588 | 590 | 41,100 |
2023/01/20 | 567 | 588 | 562 | 584 | 60,200 |
2023/01/19 | 579 | 583 | 567 | 568 | 88,100 |
2023/01/18 | 563 | 587 | 563 | 586 | 85,500 |
2023/01/17 | 578 | 584 | 560 | 565 | 82,800 |
2023/01/16 | 596 | 600 | 575 | 575 | 175,600 |
2023/01/13 | 642 | 646 | 629 | 635 | 61,600 |
2023/01/12 | 647 | 650 | 641 | 642 | 21,400 |
2023/01/11 | 640 | 648 | 638 | 645 | 31,600 |
2023/01/10 | 635 | 643 | 628 | 632 | 38,500 |
2023/01/06 | 615 | 628 | 614 | 628 | 23,000 |
2023/01/05 | 623 | 630 | 618 | 624 | 24,700 |
2023/01/04 | 651 | 651 | 621 | 621 | 34,600 |