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

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
2021/12/30 1,626 1,633 1,587 1,622 6,300
2021/12/29 1,555 1,600 1,555 1,586 6,200
2021/12/28 1,530 1,576 1,513 1,576 16,100
2021/12/27 1,556 1,556 1,505 1,530 11,700
2021/12/24 1,580 1,582 1,555 1,556 6,200
2021/12/23 1,588 1,588 1,538 1,552 5,600
2021/12/22 1,501 1,564 1,501 1,564 11,200
2021/12/21 1,500 1,538 1,456 1,517 11,200
2021/12/20 1,517 1,530 1,485 1,504 11,800
2021/12/17 1,591 1,607 1,505 1,535 20,100
2021/12/16 1,643 1,643 1,533 1,630 64,100
2021/12/15 1,443 1,449 1,417 1,433 5,800
2021/12/14 1,462 1,495 1,433 1,443 16,700
2021/12/13 1,553 1,569 1,459 1,468 23,000
2021/12/10 1,656 1,675 1,553 1,553 21,900
2021/12/09 1,697 1,720 1,671 1,671 5,000
2021/12/08 1,754 1,754 1,688 1,715 7,400
2021/12/07 1,725 1,725 1,670 1,693 5,600
2021/12/06 1,717 1,717 1,691 1,705 2,800
2021/12/03 1,772 1,772 1,690 1,717 4,900
2021/12/02 1,700 1,750 1,690 1,692 10,200
2021/12/01 1,753 1,800 1,693 1,769 10,100
2021/11/30 1,820 1,820 1,705 1,757 9,600
2021/11/29 1,696 1,795 1,675 1,740 21,700
2021/11/26 1,865 1,876 1,782 1,816 29,400
2021/11/25 1,720 1,787 1,720 1,785 17,000
2021/11/24 1,668 1,709 1,631 1,709 13,200
2021/11/22 1,593 1,672 1,593 1,668 13,800
2021/11/19 1,602 1,610 1,593 1,600 2,100
2021/11/18 1,620 1,624 1,598 1,608 6,500
2021/11/17 1,620 1,620 1,595 1,609 5,100
2021/11/16 1,613 1,627 1,600 1,620 5,600
2021/11/15 1,600 1,636 1,591 1,621 12,100
2021/11/12 1,595 1,620 1,595 1,598 6,100
2021/11/11 1,602 1,614 1,580 1,593 10,600
2021/11/10 1,632 1,632 1,610 1,622 1,300
2021/11/09 1,650 1,650 1,615 1,632 7,800
2021/11/08 1,660 1,660 1,645 1,650 4,300
2021/11/05 1,667 1,667 1,639 1,660 3,700
2021/11/04 1,672 1,672 1,650 1,652 3,100
2021/11/02 1,652 1,679 1,623 1,679 7,000
2021/11/01 1,680 1,680 1,611 1,652 7,100
2021/10/29 1,647 1,658 1,597 1,612 10,500
2021/10/28 1,653 1,668 1,640 1,647 5,700
2021/10/27 1,687 1,692 1,654 1,687 5,900
2021/10/26 1,722 1,751 1,705 1,727 7,900
2021/10/25 1,677 1,711 1,628 1,697 15,900
2021/10/22 1,659 1,665 1,635 1,637 10,800
2021/10/21 1,675 1,683 1,659 1,683 3,400
2021/10/20 1,688 1,693 1,673 1,686 5,300
2021/10/19 1,722 1,730 1,690 1,695 7,500
2021/10/18 1,749 1,749 1,700 1,722 6,500
2021/10/15 1,705 1,764 1,705 1,749 6,100
2021/10/14 1,848 1,850 1,705 1,705 28,200
2021/10/13 1,785 1,841 1,780 1,813 32,900
2021/10/12 1,718 1,793 1,696 1,754 12,900
2021/10/11 1,686 1,730 1,686 1,718 4,600
2021/10/08 1,670 1,694 1,665 1,683 6,100
2021/10/07 1,680 1,681 1,628 1,667 4,600
2021/10/06 1,673 1,720 1,632 1,659 7,800
2021/10/05 1,700 1,719 1,621 1,661 35,500
2021/10/04 1,751 1,763 1,700 1,703 11,700
2021/10/01 1,758 1,783 1,738 1,745 8,800
2021/09/30 1,767 1,817 1,745 1,780 23,300
2021/09/29 1,750 1,750 1,722 1,727 23,400
2021/09/28 1,779 1,782 1,750 1,776 22,900
2021/09/27 1,811 1,818 1,786 1,786 7,300
2021/09/24 1,811 1,862 1,801 1,801 23,200
2021/09/22 1,863 1,871 1,788 1,788 17,800
2021/09/21 1,791 1,849 1,781 1,849 48,000
2021/09/17 1,880 1,896 1,850 1,871 14,600
2021/09/16 1,971 1,971 1,872 1,880 30,900
2021/09/15 1,967 1,982 1,940 1,972 20,200
2021/09/14 2,024 2,044 1,969 1,982 28,500
2021/09/13 1,962 2,026 1,952 2,026 28,400
2021/09/10 1,947 1,975 1,947 1,952 17,700
2021/09/09 1,955 1,975 1,940 1,949 16,200
2021/09/08 1,998 2,004 1,943 1,952 54,800
2021/09/07 2,032 2,032 1,991 1,994 33,100
2021/09/06 2,048 2,058 2,000 2,011 44,400
2021/09/03 2,058 2,103 2,034 2,078 60,400
2021/09/02 2,099 2,102 2,055 2,065 51,700
2021/09/01 2,140 2,165 2,080 2,119 79,700
2021/08/31 2,140 2,257 2,136 2,186 206,600
2021/08/30 2,111 2,176 2,070 2,174 187,800
2021/08/27 2,148 2,148 2,021 2,087 171,600
2021/08/26 2,256 2,338 2,150 2,171 506,300
2021/08/25 2,295 2,328 2,170 2,255 809,500
2021/08/24 2,505 2,620 2,221 2,261 2,679,900
2021/08/23 2,210 2,541 2,136 2,419 2,910,700
2021/08/20 3,010 3,035 2,310 2,310 2,823,000

このページの先頭へ