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
2026/03/27 1,668 1,687 1,653 1,687 7,000
2026/03/26 1,661 1,661 1,616 1,657 800
2026/03/25 1,684 1,684 1,644 1,644 900
2026/03/24 1,632 1,686 1,617 1,684 7,900
2026/03/23 1,604 1,686 1,604 1,632 8,400
2026/03/19 1,699 1,699 1,699 1,699 100
2026/03/18 1,695 1,699 1,695 1,699 300
2026/03/17 1,660 1,700 1,660 1,700 200
2026/03/16 1,660 1,698 1,660 1,698 1,000
2026/03/13 1,707 1,707 1,699 1,700 900
2026/03/12 1,739 1,739 1,690 1,707 2,800
2026/03/11 1,700 1,717 1,699 1,713 2,400
2026/03/10 1,690 1,708 1,690 1,699 2,000
2026/03/09 1,689 1,695 1,648 1,686 5,500
2026/03/06 1,688 1,712 1,688 1,703 600
2026/03/05 1,695 1,711 1,689 1,711 900
2026/03/04 1,687 1,693 1,680 1,687 3,700
2026/03/03 1,708 1,710 1,700 1,710 2,200
2026/03/02 1,720 1,720 1,705 1,710 2,200
2026/02/27 1,716 1,730 1,710 1,710 2,400
2026/02/26 1,690 1,708 1,690 1,708 700
2026/02/25 1,690 1,702 1,689 1,689 2,600
2026/02/24 1,700 1,729 1,690 1,690 3,700
2026/02/20 1,690 1,700 1,690 1,700 3,400
2026/02/19 1,688 1,752 1,664 1,697 8,400
2026/02/18 1,675 1,687 1,675 1,687 2,300
2026/02/17 1,684 1,685 1,678 1,678 1,200
2026/02/16 1,675 1,684 1,640 1,684 14,300
2026/02/13 1,728 1,728 1,681 1,681 8,800
2026/02/12 1,738 1,738 1,727 1,730 2,400
2026/02/10 1,722 1,723 1,722 1,723 300
2026/02/09 1,720 1,722 1,720 1,722 800
2026/02/06 1,714 1,724 1,708 1,720 1,000
2026/02/05 1,724 1,726 1,720 1,721 3,600
2026/02/04 1,712 1,725 1,712 1,712 3,700
2026/02/03 1,751 1,751 1,711 1,726 1,600
2026/02/02 1,758 1,795 1,751 1,751 3,000
2026/01/30 1,795 1,810 1,753 1,758 5,200
2026/01/29 1,834 1,834 1,810 1,810 1,700
2026/01/28 1,830 1,840 1,829 1,829 600
2026/01/27 1,840 1,845 1,810 1,845 700
2026/01/26 1,880 1,880 1,829 1,840 3,000
2026/01/23 1,810 1,884 1,794 1,884 1,900
2026/01/22 1,733 1,895 1,725 1,794 21,500
2026/01/21 1,748 1,748 1,700 1,725 1,900
2026/01/20 1,750 1,760 1,747 1,757 2,700
2026/01/19 1,773 1,773 1,751 1,754 3,900
2026/01/16 1,779 1,779 1,768 1,768 700
2026/01/15 1,761 1,780 1,761 1,780 4,300
2026/01/14 1,780 1,782 1,751 1,763 7,300
2026/01/13 1,785 1,819 1,760 1,780 22,700
2026/01/09 1,716 1,745 1,713 1,745 9,300
2026/01/08 1,718 1,719 1,706 1,718 2,400
2026/01/07 1,719 1,719 1,703 1,718 2,700
2026/01/06 1,710 1,719 1,693 1,719 3,200
2026/01/05 1,749 1,749 1,707 1,707 3,100

このページの先頭へ