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
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
2023/06/06 1,486 1,500 1,486 1,493 3,000
2023/06/05 1,480 1,508 1,480 1,508 28,900
2023/06/02 1,460 1,470 1,458 1,467 2,000
2023/06/01 1,500 1,501 1,483 1,483 1,200
2023/05/31 1,528 1,528 1,502 1,515 2,400
2023/05/30 1,534 1,534 1,476 1,528 6,700
2023/05/29 1,499 1,515 1,498 1,505 7,700
2023/05/26 1,482 1,500 1,476 1,498 2,800
2023/05/25 1,470 1,491 1,470 1,482 1,000
2023/05/24 1,456 1,477 1,456 1,475 1,000
2023/05/23 1,470 1,472 1,458 1,459 2,300
2023/05/22 1,480 1,480 1,451 1,465 1,500
2023/05/19 1,459 1,480 1,437 1,480 3,800
2023/05/18 1,480 1,540 1,463 1,464 7,700
2023/05/17 1,500 1,509 1,457 1,480 4,700
2023/05/16 1,485 1,485 1,461 1,461 1,300
2023/05/15 1,508 1,510 1,459 1,485 5,300
2023/05/12 1,519 1,520 1,461 1,508 1,900
2023/05/11 1,510 1,521 1,510 1,520 2,100
2023/05/10 1,509 1,510 1,499 1,510 2,600
2023/05/09 1,499 1,509 1,499 1,509 1,700
2023/05/08 1,477 1,499 1,473 1,499 3,900
2023/05/02 1,480 1,480 1,475 1,477 2,200
2023/05/01 1,440 1,480 1,440 1,480 2,900
2023/04/28 1,461 1,461 1,416 1,416 13,000
2023/04/27 1,433 1,439 1,420 1,439 800
2023/04/26 1,419 1,419 1,405 1,408 2,700
2023/04/25 1,432 1,440 1,419 1,419 900
2023/04/24 1,448 1,448 1,432 1,432 4,000
2023/04/21 1,462 1,462 1,448 1,448 2,600
2023/04/20 1,478 1,478 1,449 1,462 1,500
2023/04/19 1,435 1,481 1,431 1,460 6,100
2023/04/18 1,430 1,430 1,402 1,430 3,000
2023/04/17 1,526 1,526 1,350 1,431 26,900
2023/04/14 1,542 1,542 1,469 1,526 8,100
2023/04/13 1,429 1,543 1,420 1,543 32,700
2023/04/12 1,351 1,371 1,351 1,371 2,300
2023/04/11 1,350 1,350 1,350 1,350 100
2023/04/10 1,363 1,363 1,356 1,356 500
2023/04/07 1,366 1,366 1,352 1,363 600
2023/04/06 1,370 1,374 1,370 1,374 300
2023/04/04 1,371 1,371 1,354 1,370 600
2023/04/03 1,369 1,369 1,367 1,367 300
2023/03/31 1,370 1,370 1,360 1,370 1,000
2023/03/30 1,343 1,350 1,342 1,342 4,600
2023/03/29 1,343 1,343 1,343 1,343 100
2023/03/28 1,359 1,359 1,343 1,343 600
2023/03/27 1,340 1,359 1,340 1,359 200
2023/03/24 1,338 1,368 1,338 1,368 300
2023/03/23 1,342 1,342 1,338 1,338 400
2023/03/16 1,360 1,360 1,360 1,360 100
2023/03/14 1,354 1,354 1,352 1,352 700
2023/03/13 1,365 1,365 1,352 1,354 400
2023/03/10 1,392 1,392 1,365 1,365 1,000
2023/03/09 1,373 1,374 1,367 1,367 600
2023/03/08 1,396 1,396 1,395 1,395 200
2023/03/07 1,391 1,391 1,391 1,391 300
2023/03/06 1,396 1,396 1,396 1,396 300
2023/03/02 1,371 1,371 1,371 1,371 500
2023/03/01 1,395 1,395 1,373 1,373 200
2023/02/28 1,396 1,396 1,395 1,395 1,000
2023/02/27 1,390 1,390 1,390 1,390 100
2023/02/24 1,383 1,393 1,376 1,393 500
2023/02/22 1,383 1,383 1,383 1,383 400
2023/02/21 1,376 1,376 1,376 1,376 100
2023/02/20 1,361 1,388 1,361 1,388 800
2023/02/16 1,355 1,365 1,355 1,356 1,200
2023/02/15 1,384 1,384 1,354 1,354 200
2023/02/14 1,360 1,384 1,360 1,384 200
2023/02/13 1,340 1,361 1,340 1,340 1,600
2023/02/10 1,370 1,370 1,370 1,370 100
2023/02/09 1,409 1,409 1,400 1,400 400
2023/02/08 1,345 1,400 1,335 1,400 1,000
2023/02/07 1,349 1,349 1,344 1,344 800
2023/02/06 1,349 1,349 1,349 1,349 100
2023/02/03 1,394 1,394 1,348 1,348 400
2023/02/02 1,376 1,394 1,354 1,394 300
2023/02/01 1,410 1,410 1,381 1,381 1,300
2023/01/31 1,339 1,426 1,332 1,411 7,600
2023/01/30 1,343 1,343 1,300 1,318 2,300
2023/01/27 1,333 1,340 1,331 1,340 400
2023/01/26 1,339 1,340 1,333 1,340 800
2023/01/25 1,300 1,340 1,300 1,340 1,500
2023/01/24 1,297 1,320 1,285 1,288 1,800
2023/01/23 1,294 1,296 1,275 1,296 2,300
2023/01/20 1,294 1,294 1,275 1,275 13,100
2023/01/19 1,272 1,293 1,272 1,281 1,000
2023/01/18 1,298 1,298 1,271 1,274 900
2023/01/17 1,277 1,297 1,270 1,270 2,100
2023/01/16 1,281 1,289 1,277 1,277 2,600
2023/01/13 1,285 1,299 1,285 1,285 1,300
2023/01/12 1,301 1,301 1,301 1,301 300
2023/01/11 1,301 1,301 1,301 1,301 100
2023/01/10 1,295 1,322 1,294 1,294 800
2023/01/06 1,302 1,303 1,293 1,293 500
2023/01/05 1,320 1,342 1,301 1,302 900
2023/01/04 1,375 1,375 1,320 1,320 4,700

このページの先頭へ