シイエヌエス(4076)の株価時系列情報
シイエヌエス(4076)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 |
---|---|---|---|---|---|
2024/03/29 | 1,934 | 1,974 | 1,933 | 1,940 | 3,600 |
2024/03/28 | 1,885 | 1,980 | 1,885 | 1,939 | 4,600 |
2024/03/27 | 1,950 | 1,950 | 1,857 | 1,886 | 8,200 |
2024/03/26 | 1,997 | 1,997 | 1,934 | 1,962 | 4,500 |
2024/03/25 | 2,000 | 2,019 | 1,975 | 1,997 | 14,300 |
2024/03/22 | 1,960 | 1,995 | 1,951 | 1,995 | 5,400 |
2024/03/21 | 1,986 | 2,021 | 1,962 | 1,992 | 8,900 |
2024/03/19 | 1,957 | 1,994 | 1,897 | 1,946 | 11,500 |
2024/03/18 | 1,874 | 1,939 | 1,872 | 1,878 | 6,500 |
2024/03/15 | 1,882 | 1,899 | 1,875 | 1,875 | 1,000 |
2024/03/14 | 1,929 | 1,930 | 1,881 | 1,882 | 2,300 |
2024/03/13 | 1,980 | 1,985 | 1,905 | 1,930 | 9,400 |
2024/03/12 | 1,829 | 1,900 | 1,800 | 1,900 | 7,700 |
2024/03/11 | 1,848 | 1,862 | 1,776 | 1,832 | 8,000 |
2024/03/08 | 1,838 | 1,898 | 1,820 | 1,878 | 10,300 |
2024/03/07 | 1,769 | 1,840 | 1,739 | 1,825 | 13,200 |
2024/03/06 | 1,717 | 1,743 | 1,695 | 1,743 | 3,900 |
2024/03/05 | 1,700 | 1,732 | 1,692 | 1,717 | 1,600 |
2024/03/04 | 1,747 | 1,747 | 1,692 | 1,720 | 9,900 |
2024/03/01 | 1,720 | 1,742 | 1,707 | 1,707 | 2,900 |
2024/02/29 | 1,700 | 1,710 | 1,687 | 1,700 | 7,300 |
2024/02/28 | 1,717 | 1,717 | 1,680 | 1,705 | 8,500 |
2024/02/27 | 1,708 | 1,724 | 1,708 | 1,719 | 7,500 |
2024/02/26 | 1,707 | 1,720 | 1,686 | 1,708 | 8,200 |
2024/02/22 | 1,700 | 1,710 | 1,700 | 1,707 | 3,300 |
2024/02/21 | 1,700 | 1,700 | 1,678 | 1,700 | 4,400 |
2024/02/20 | 1,699 | 1,710 | 1,689 | 1,700 | 3,600 |
2024/02/19 | 1,680 | 1,699 | 1,664 | 1,673 | 4,500 |
2024/02/16 | 1,690 | 1,699 | 1,662 | 1,680 | 5,000 |
2024/02/15 | 1,707 | 1,731 | 1,683 | 1,690 | 2,500 |
2024/02/14 | 1,737 | 1,737 | 1,715 | 1,733 | 1,100 |
2024/02/13 | 1,702 | 1,747 | 1,700 | 1,733 | 1,300 |
2024/02/09 | 1,724 | 1,725 | 1,695 | 1,719 | 1,900 |
2024/02/08 | 1,710 | 1,728 | 1,682 | 1,719 | 6,500 |
2024/02/07 | 1,748 | 1,749 | 1,698 | 1,728 | 7,100 |
2024/02/06 | 1,750 | 1,751 | 1,741 | 1,741 | 1,200 |
2024/02/05 | 1,745 | 1,753 | 1,734 | 1,750 | 2,100 |
2024/02/02 | 1,740 | 1,750 | 1,733 | 1,745 | 3,900 |
2024/02/01 | 1,759 | 1,759 | 1,740 | 1,750 | 6,500 |
2024/01/31 | 1,749 | 1,760 | 1,740 | 1,760 | 5,300 |
2024/01/30 | 1,747 | 1,780 | 1,747 | 1,750 | 2,600 |
2024/01/29 | 1,750 | 1,805 | 1,750 | 1,760 | 7,900 |
2024/01/26 | 1,740 | 1,759 | 1,740 | 1,749 | 2,400 |
2024/01/25 | 1,770 | 1,770 | 1,735 | 1,741 | 6,900 |
2024/01/24 | 1,762 | 1,771 | 1,762 | 1,771 | 1,800 |
2024/01/23 | 1,738 | 1,765 | 1,738 | 1,756 | 3,500 |
2024/01/22 | 1,750 | 1,797 | 1,733 | 1,733 | 5,700 |
2024/01/19 | 1,757 | 1,760 | 1,743 | 1,749 | 2,300 |
2024/01/18 | 1,780 | 1,780 | 1,739 | 1,739 | 1,600 |
2024/01/17 | 1,752 | 1,784 | 1,735 | 1,763 | 4,000 |
2024/01/16 | 1,773 | 1,819 | 1,750 | 1,752 | 6,100 |
2024/01/15 | 1,751 | 1,780 | 1,730 | 1,757 | 10,000 |
2024/01/12 | 1,730 | 1,788 | 1,715 | 1,751 | 24,800 |
2024/01/11 | 1,798 | 1,930 | 1,755 | 1,890 | 18,900 |
2024/01/10 | 1,782 | 1,798 | 1,738 | 1,798 | 5,800 |
2024/01/09 | 1,842 | 1,842 | 1,781 | 1,782 | 4,400 |
2024/01/05 | 1,806 | 1,830 | 1,800 | 1,802 | 2,700 |
2024/01/04 | 1,873 | 1,873 | 1,808 | 1,842 | 4,800 |
2023/12/29 | 1,872 | 1,880 | 1,862 | 1,880 | 1,400 |
2023/12/28 | 1,838 | 1,880 | 1,824 | 1,871 | 7,400 |
2023/12/27 | 1,838 | 1,838 | 1,800 | 1,812 | 7,900 |
2023/12/26 | 1,797 | 1,833 | 1,772 | 1,833 | 4,200 |
2023/12/25 | 1,830 | 1,835 | 1,758 | 1,765 | 6,900 |
2023/12/22 | 1,795 | 1,867 | 1,781 | 1,809 | 12,100 |
2023/12/21 | 1,699 | 1,789 | 1,661 | 1,789 | 29,900 |
2023/12/20 | 1,653 | 1,655 | 1,619 | 1,619 | 3,500 |
2023/12/19 | 1,630 | 1,653 | 1,630 | 1,653 | 200 |
2023/12/18 | 1,641 | 1,653 | 1,616 | 1,653 | 700 |
2023/12/15 | 1,665 | 1,665 | 1,641 | 1,641 | 900 |
2023/12/14 | 1,663 | 1,663 | 1,625 | 1,625 | 1,400 |
2023/12/13 | 1,680 | 1,680 | 1,661 | 1,661 | 500 |
2023/12/12 | 1,680 | 1,689 | 1,657 | 1,689 | 500 |
2023/12/11 | 1,682 | 1,682 | 1,659 | 1,659 | 1,200 |
2023/12/08 | 1,680 | 1,680 | 1,662 | 1,680 | 2,200 |
2023/12/07 | 1,690 | 1,705 | 1,690 | 1,705 | 900 |
2023/12/06 | 1,675 | 1,694 | 1,675 | 1,685 | 2,600 |
2023/12/05 | 1,708 | 1,711 | 1,675 | 1,675 | 2,900 |
2023/12/04 | 1,750 | 1,750 | 1,705 | 1,707 | 3,000 |
2023/12/01 | 1,740 | 1,740 | 1,726 | 1,726 | 1,100 |
2023/11/30 | 1,753 | 1,753 | 1,727 | 1,741 | 2,100 |
2023/11/29 | 1,750 | 1,750 | 1,700 | 1,726 | 4,600 |
2023/11/28 | 1,728 | 1,750 | 1,728 | 1,750 | 2,800 |
2023/11/27 | 1,688 | 1,728 | 1,686 | 1,728 | 1,800 |
2023/11/24 | 1,700 | 1,700 | 1,688 | 1,688 | 2,200 |
2023/11/22 | 1,649 | 1,700 | 1,640 | 1,700 | 5,000 |
2023/11/21 | 1,626 | 1,649 | 1,626 | 1,649 | 500 |
2023/11/20 | 1,600 | 1,632 | 1,600 | 1,625 | 6,300 |
2023/11/17 | 1,600 | 1,600 | 1,565 | 1,581 | 900 |
2023/11/16 | 1,570 | 1,584 | 1,570 | 1,580 | 1,600 |
2023/11/15 | 1,577 | 1,582 | 1,565 | 1,580 | 3,000 |
2023/11/14 | 1,612 | 1,614 | 1,576 | 1,578 | 11,800 |
2023/11/13 | 1,655 | 1,660 | 1,610 | 1,612 | 9,100 |
2023/11/10 | 1,631 | 1,657 | 1,627 | 1,655 | 2,100 |
2023/11/09 | 1,661 | 1,669 | 1,640 | 1,669 | 3,200 |
2023/11/08 | 1,687 | 1,713 | 1,670 | 1,670 | 2,900 |
2023/11/07 | 1,731 | 1,731 | 1,687 | 1,687 | 2,200 |
2023/11/06 | 1,778 | 1,778 | 1,731 | 1,731 | 2,000 |
2023/11/02 | 1,785 | 1,785 | 1,700 | 1,754 | 2,300 |
2023/11/01 | 1,730 | 1,765 | 1,730 | 1,746 | 1,300 |
2023/10/31 | 1,785 | 1,785 | 1,720 | 1,720 | 1,400 |
2023/10/30 | 1,736 | 1,785 | 1,725 | 1,769 | 2,500 |
2023/10/27 | 1,650 | 1,725 | 1,650 | 1,725 | 2,700 |
2023/10/26 | 1,695 | 1,701 | 1,655 | 1,655 | 4,100 |
2023/10/25 | 1,708 | 1,708 | 1,695 | 1,695 | 200 |
2023/10/24 | 1,702 | 1,710 | 1,669 | 1,709 | 2,700 |
2023/10/23 | 1,740 | 1,764 | 1,671 | 1,695 | 4,400 |
2023/10/20 | 1,711 | 1,765 | 1,700 | 1,765 | 2,500 |
2023/10/19 | 1,749 | 1,749 | 1,710 | 1,745 | 1,800 |
2023/10/18 | 1,685 | 1,720 | 1,685 | 1,720 | 1,900 |
2023/10/17 | 1,710 | 1,717 | 1,683 | 1,683 | 3,200 |
2023/10/16 | 1,681 | 1,710 | 1,666 | 1,689 | 10,100 |
2023/10/13 | 1,745 | 1,745 | 1,665 | 1,681 | 13,000 |
2023/10/12 | 1,832 | 1,832 | 1,720 | 1,772 | 27,300 |
2023/10/11 | 1,945 | 1,945 | 1,810 | 1,846 | 20,200 |
2023/10/10 | 1,911 | 1,943 | 1,892 | 1,938 | 8,400 |
2023/10/06 | 1,940 | 1,940 | 1,919 | 1,919 | 900 |
2023/10/05 | 1,881 | 1,939 | 1,881 | 1,935 | 3,100 |
2023/10/04 | 1,974 | 1,974 | 1,851 | 1,886 | 16,200 |
2023/10/03 | 2,020 | 2,032 | 2,000 | 2,019 | 3,100 |
2023/10/02 | 2,100 | 2,100 | 2,017 | 2,020 | 8,200 |
2023/09/29 | 2,026 | 2,058 | 2,006 | 2,029 | 5,100 |
2023/09/28 | 1,997 | 2,068 | 1,995 | 2,024 | 10,600 |
2023/09/27 | 1,978 | 1,991 | 1,978 | 1,991 | 1,500 |
2023/09/26 | 1,976 | 1,985 | 1,970 | 1,978 | 6,700 |
2023/09/25 | 1,992 | 1,992 | 1,965 | 1,989 | 3,600 |
2023/09/22 | 1,997 | 2,000 | 1,963 | 1,992 | 2,400 |
2023/09/21 | 1,973 | 2,000 | 1,962 | 1,997 | 3,200 |
2023/09/20 | 1,952 | 1,977 | 1,950 | 1,963 | 2,200 |
2023/09/19 | 1,966 | 1,983 | 1,951 | 1,951 | 3,200 |
2023/09/15 | 1,960 | 1,969 | 1,950 | 1,966 | 2,000 |
2023/09/14 | 1,946 | 1,964 | 1,946 | 1,958 | 500 |
2023/09/13 | 1,968 | 1,975 | 1,930 | 1,946 | 2,100 |
2023/09/12 | 1,969 | 1,971 | 1,953 | 1,971 | 2,100 |
2023/09/11 | 1,982 | 1,982 | 1,903 | 1,971 | 2,700 |
2023/09/08 | 1,907 | 1,987 | 1,907 | 1,986 | 4,400 |
2023/09/07 | 1,969 | 1,980 | 1,947 | 1,947 | 1,800 |
2023/09/06 | 1,991 | 1,991 | 1,970 | 1,981 | 3,800 |
2023/09/05 | 1,962 | 1,985 | 1,962 | 1,982 | 1,000 |
2023/09/04 | 1,948 | 1,983 | 1,942 | 1,971 | 4,700 |
2023/09/01 | 1,962 | 1,967 | 1,941 | 1,962 | 6,500 |
2023/08/31 | 2,003 | 2,003 | 1,962 | 1,962 | 6,700 |
2023/08/30 | 1,957 | 2,020 | 1,957 | 1,998 | 7,000 |
2023/08/29 | 1,949 | 1,963 | 1,947 | 1,957 | 3,100 |
2023/08/28 | 1,949 | 1,960 | 1,933 | 1,950 | 4,300 |
2023/08/25 | 1,930 | 1,952 | 1,930 | 1,949 | 3,200 |
2023/08/24 | 1,947 | 1,955 | 1,933 | 1,955 | 2,800 |
2023/08/23 | 1,945 | 1,950 | 1,918 | 1,949 | 3,800 |
2023/08/22 | 1,929 | 1,951 | 1,902 | 1,947 | 6,300 |
2023/08/21 | 1,945 | 1,947 | 1,902 | 1,929 | 1,600 |
2023/08/18 | 1,901 | 1,948 | 1,901 | 1,937 | 4,000 |
2023/08/17 | 1,901 | 1,964 | 1,901 | 1,955 | 4,200 |
2023/08/16 | 1,855 | 1,949 | 1,855 | 1,949 | 6,100 |
2023/08/15 | 1,900 | 1,900 | 1,860 | 1,881 | 4,100 |
2023/08/14 | 1,921 | 1,921 | 1,865 | 1,900 | 9,500 |
2023/08/10 | 1,940 | 1,952 | 1,920 | 1,943 | 4,300 |
2023/08/09 | 1,949 | 1,975 | 1,935 | 1,935 | 8,700 |
2023/08/08 | 1,951 | 1,991 | 1,926 | 1,946 | 3,400 |
2023/08/07 | 2,051 | 2,065 | 1,885 | 1,945 | 15,100 |
2023/08/04 | 2,076 | 2,136 | 2,050 | 2,097 | 3,000 |
2023/08/03 | 2,134 | 2,134 | 2,076 | 2,076 | 4,000 |
2023/08/02 | 2,126 | 2,170 | 2,126 | 2,136 | 6,900 |
2023/08/01 | 2,113 | 2,174 | 2,110 | 2,151 | 14,100 |
2023/07/31 | 2,147 | 2,174 | 2,080 | 2,123 | 33,600 |
2023/07/28 | 2,038 | 2,070 | 1,880 | 2,017 | 17,800 |
2023/07/27 | 2,072 | 2,090 | 2,041 | 2,068 | 14,300 |
2023/07/26 | 2,013 | 2,079 | 2,009 | 2,072 | 5,100 |
2023/07/25 | 2,021 | 2,054 | 1,959 | 2,013 | 9,300 |
2023/07/24 | 2,115 | 2,120 | 2,021 | 2,021 | 13,100 |
2023/07/21 | 1,990 | 2,141 | 1,990 | 2,105 | 31,700 |
2023/07/20 | 1,939 | 1,979 | 1,916 | 1,970 | 18,900 |
2023/07/19 | 1,878 | 1,945 | 1,878 | 1,934 | 14,000 |
2023/07/18 | 1,933 | 1,933 | 1,860 | 1,901 | 23,600 |
2023/07/14 | 1,998 | 2,000 | 1,850 | 1,921 | 85,400 |
2023/07/13 | 1,705 | 1,716 | 1,702 | 1,715 | 10,200 |
2023/07/12 | 1,639 | 1,678 | 1,639 | 1,678 | 3,700 |
2023/07/11 | 1,617 | 1,697 | 1,617 | 1,636 | 7,800 |
2023/07/10 | 1,615 | 1,637 | 1,612 | 1,637 | 900 |
2023/07/07 | 1,637 | 1,647 | 1,620 | 1,646 | 1,900 |
2023/07/06 | 1,663 | 1,671 | 1,651 | 1,659 | 1,500 |
2023/07/05 | 1,670 | 1,676 | 1,662 | 1,666 | 3,100 |
2023/07/04 | 1,655 | 1,677 | 1,655 | 1,677 | 4,600 |
2023/07/03 | 1,619 | 1,648 | 1,601 | 1,642 | 9,500 |
2023/06/30 | 1,630 | 1,630 | 1,617 | 1,619 | 6,000 |
2023/06/29 | 1,584 | 1,584 | 1,576 | 1,577 | 5,700 |
2023/06/28 | 1,579 | 1,583 | 1,578 | 1,583 | 5,000 |
2023/06/27 | 1,584 | 1,588 | 1,578 | 1,579 | 1,800 |
2023/06/26 | 1,580 | 1,600 | 1,579 | 1,584 | 1,400 |
2023/06/23 | 1,602 | 1,608 | 1,592 | 1,600 | 1,400 |
2023/06/22 | 1,600 | 1,608 | 1,584 | 1,608 | 7,200 |
2023/06/21 | 1,578 | 1,600 | 1,550 | 1,600 | 5,200 |
2023/06/20 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
2023/06/19 | 1,600 | 1,600 | 1,572 | 1,600 | 3,000 |
2023/06/16 | 1,601 | 1,616 | 1,600 | 1,600 | 3,600 |
2023/06/15 | 1,588 | 1,600 | 1,588 | 1,600 | 3,200 |
2023/06/14 | 1,584 | 1,591 | 1,571 | 1,588 | 2,800 |
2023/06/13 | 1,591 | 1,600 | 1,584 | 1,584 | 6,400 |
2023/06/12 | 1,580 | 1,584 | 1,570 | 1,584 | 4,500 |
2023/06/09 | 1,523 | 1,590 | 1,508 | 1,555 | 14,100 |
2023/06/08 | 1,499 | 1,535 | 1,499 | 1,530 | 3,100 |
2023/06/07 | 1,493 | 1,508 | 1,493 | 1,499 | 700 |