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

サインド(4256)の株価時系列情報

サインド(4256)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
2023/12/29 788 795 779 785 2,400
2023/12/28 762 788 762 788 3,600
2023/12/27 778 790 754 762 25,400
2023/12/26 786 800 776 776 13,600
2023/12/25 790 810 770 805 19,200
2023/12/22 791 804 786 789 6,600
2023/12/21 800 813 785 791 6,200
2023/12/20 820 820 784 804 14,000
2023/12/19 810 810 780 807 7,800
2023/12/18 810 825 810 810 1,900
2023/12/15 848 852 819 820 7,400
2023/12/14 830 856 830 833 5,700
2023/12/13 869 899 841 841 6,500
2023/12/12 926 926 882 883 3,300
2023/12/11 907 926 899 926 14,300
2023/12/08 841 880 841 877 10,500
2023/12/07 859 869 836 869 11,700
2023/12/06 866 869 858 858 7,000
2023/12/05 857 857 855 857 1,200
2023/12/04 866 874 855 857 3,600
2023/12/01 832 890 830 866 17,600
2023/11/30 810 820 810 820 2,500
2023/11/29 794 809 782 801 4,400
2023/11/28 801 809 801 809 1,300
2023/11/27 806 819 798 803 1,900
2023/11/24 762 802 762 798 10,600
2023/11/21 755 779 754 773 10,000
2023/11/20 755 776 755 755 3,400
2023/11/17 754 759 754 759 500
2023/11/16 754 765 752 753 4,000
2023/11/15 755 755 739 746 9,000
2023/11/14 758 759 750 752 4,700
2023/11/13 777 777 737 758 2,300
2023/11/08 784 784 754 773 1,100
2023/11/07 766 780 765 780 500
2023/11/06 747 782 746 766 14,500
2023/11/02 742 744 734 742 2,100
2023/11/01 732 745 732 732 900
2023/10/31 725 731 724 731 600
2023/10/30 743 752 722 725 3,900
2023/10/27 744 759 744 745 600
2023/10/26 749 758 744 744 800
2023/10/25 741 769 741 749 4,200
2023/10/24 756 756 724 756 6,100
2023/10/23 770 784 739 741 5,000
2023/10/20 764 770 763 763 900
2023/10/19 785 790 755 769 5,000
2023/10/18 796 796 786 786 1,300
2023/10/17 795 808 793 799 3,100
2023/10/16 852 852 793 795 4,700
2023/10/13 814 862 805 837 6,700
2023/10/12 768 909 762 836 57,700
2023/10/11 755 762 750 760 3,200
2023/10/10 753 767 753 764 2,000
2023/10/06 728 753 710 753 14,900
2023/10/05 735 740 733 735 4,000
2023/10/04 752 752 735 735 37,000
2023/10/03 755 756 752 754 31,700
2023/10/02 758 766 756 760 5,600
2023/09/29 772 773 767 773 2,400
2023/09/28 772 772 760 770 1,800
2023/09/27 771 772 754 763 4,000
2023/09/26 775 775 772 772 3,700
2023/09/25 793 793 775 775 11,800
2023/09/22 780 783 775 780 1,300
2023/09/21 781 787 775 780 15,600
2023/09/20 787 788 781 784 3,100
2023/09/19 787 789 784 787 12,100
2023/09/15 791 795 787 787 2,800
2023/09/14 791 799 788 799 7,000
2023/09/13 798 807 790 799 2,500
2023/09/12 805 838 790 798 18,500
2023/09/11 807 809 787 790 9,700
2023/09/08 808 813 801 807 5,600
2023/09/07 820 820 808 811 7,300
2023/09/06 816 823 813 815 10,300
2023/09/05 826 826 818 820 3,600
2023/09/04 830 832 825 825 1,400
2023/09/01 828 837 825 827 32,200
2023/08/31 822 839 822 839 35,900
2023/08/30 850 858 832 832 9,600
2023/08/29 818 858 818 855 13,400
2023/08/28 828 829 820 826 12,400
2023/08/25 826 832 820 829 3,600
2023/08/24 829 829 819 826 3,500
2023/08/23 820 826 815 821 5,800
2023/08/22 827 835 820 820 4,900
2023/08/21 829 844 826 830 8,900
2023/08/18 818 860 816 832 15,000
2023/08/17 842 842 821 824 5,900
2023/08/16 865 869 840 844 10,300
2023/08/15 857 867 855 863 14,200
2023/08/14 869 880 859 862 11,000
2023/08/10 873 894 863 880 8,300
2023/08/09 863 874 861 874 4,000
2023/08/08 873 873 863 866 1,300
2023/08/07 861 876 857 861 3,100
2023/08/04 872 887 860 876 4,600
2023/08/03 884 884 856 862 14,800
2023/08/02 896 897 886 886 4,900
2023/08/01 897 899 893 899 2,300
2023/07/31 904 908 895 898 6,200
2023/07/28 914 914 905 905 2,700
2023/07/27 914 922 907 911 2,900
2023/07/26 915 920 915 917 1,900
2023/07/25 919 919 910 918 900
2023/07/24 921 930 918 921 1,500
2023/07/21 918 935 912 922 3,700
2023/07/20 934 934 909 918 4,200
2023/07/19 942 942 910 919 5,200
2023/07/18 930 935 918 927 3,900
2023/07/14 975 985 923 923 5,800
2023/07/13 951 952 920 945 6,600
2023/07/12 962 1,059 939 951 80,800
2023/07/11 906 938 895 925 21,600
2023/07/10 903 908 891 891 6,400
2023/07/07 898 906 890 906 4,500
2023/07/06 944 944 902 913 11,000
2023/07/05 948 948 936 940 3,900
2023/07/04 940 948 932 948 3,700
2023/07/03 900 949 900 940 32,200
2023/06/30 900 900 888 899 24,000
2023/06/29 908 908 890 890 2,000
2023/06/28 880 900 880 900 3,500
2023/06/27 888 895 874 892 10,200
2023/06/26 905 906 891 893 5,700
2023/06/23 910 910 882 905 14,600
2023/06/22 910 915 901 910 23,700
2023/06/21 920 930 913 919 4,000
2023/06/20 929 938 901 935 7,900
2023/06/19 904 939 904 929 11,300
2023/06/16 903 915 893 909 10,900
2023/06/15 909 910 887 891 25,500
2023/06/14 946 953 895 907 31,300
2023/06/13 966 968 946 952 11,700
2023/06/12 957 964 945 960 5,500
2023/06/09 946 968 944 944 12,100
2023/06/08 964 980 940 957 19,000
2023/06/07 970 981 966 968 19,500
2023/06/06 970 984 964 975 12,200
2023/06/05 971 980 947 970 21,200
2023/06/02 984 984 944 973 10,100
2023/06/01 985 993 975 984 9,200
2023/05/31 963 975 958 962 6,800
2023/05/30 980 980 960 970 7,900
2023/05/29 987 987 965 980 4,600
2023/05/26 971 979 942 972 14,100
2023/05/25 988 988 961 980 3,700
2023/05/24 982 996 975 989 7,900
2023/05/23 990 1,009 978 982 16,900
2023/05/22 981 984 961 976 8,300
2023/05/19 963 963 941 954 7,500
2023/05/18 1,005 1,005 960 961 19,900
2023/05/17 970 1,005 940 998 37,400
2023/05/16 990 1,020 961 979 116,600
2023/05/15 1,166 1,186 1,111 1,164 16,500
2023/05/12 1,161 1,197 1,161 1,165 7,800
2023/05/11 1,162 1,195 1,161 1,161 10,200
2023/05/10 1,190 1,190 1,147 1,160 8,700
2023/05/09 1,157 1,185 1,154 1,185 13,500
2023/05/08 1,107 1,169 1,107 1,147 26,600
2023/05/02 1,123 1,129 1,100 1,107 22,000
2023/05/01 1,100 1,150 1,091 1,120 13,100
2023/04/28 1,058 1,080 1,053 1,080 7,000
2023/04/27 1,086 1,086 1,051 1,058 8,900
2023/04/26 1,050 1,100 1,044 1,086 16,200
2023/04/25 1,060 1,060 1,042 1,050 3,400
2023/04/24 1,069 1,080 1,034 1,057 16,900
2023/04/21 1,072 1,072 1,033 1,050 9,800
2023/04/20 1,050 1,070 1,005 1,062 30,700
2023/04/19 1,116 1,131 1,032 1,057 123,600
2023/04/18 1,149 1,176 1,149 1,176 2,400
2023/04/17 1,169 1,169 1,130 1,155 5,300
2023/04/14 1,160 1,169 1,135 1,169 6,800
2023/04/13 1,136 1,163 1,116 1,162 6,400
2023/04/12 1,122 1,163 1,122 1,148 6,900
2023/04/11 1,192 1,209 1,103 1,150 14,300
2023/04/10 1,177 1,239 1,177 1,192 7,300
2023/04/07 1,281 1,281 1,145 1,178 15,500
2023/04/06 1,323 1,327 1,230 1,280 21,100
2023/04/05 1,272 1,315 1,264 1,286 28,800
2023/04/04 1,178 1,280 1,178 1,280 30,200
2023/04/03 1,220 1,220 1,165 1,174 12,500
2023/03/31 1,212 1,235 1,152 1,220 37,100
2023/03/30 1,035 1,200 1,034 1,189 41,000
2023/03/29 1,150 1,150 1,082 1,125 13,400
2023/03/28 1,166 1,208 1,118 1,170 26,700
2023/03/27 1,160 1,165 1,111 1,165 43,200
2023/03/24 1,062 1,165 1,061 1,159 72,200
2023/03/23 1,047 1,069 1,014 1,060 20,200
2023/03/22 1,021 1,069 1,021 1,047 14,200
2023/03/20 990 1,087 990 1,021 58,200
2023/03/17 983 997 967 979 5,200
2023/03/16 950 984 950 983 900
2023/03/15 977 987 950 951 6,200
2023/03/14 983 986 972 972 3,500
2023/03/13 995 997 980 983 5,400
2023/03/10 1,003 1,003 990 992 3,700
2023/03/09 1,001 1,011 986 988 8,000
2023/03/08 1,000 1,017 980 1,000 24,500
2023/03/07 1,012 1,022 996 1,000 61,400
2023/03/06 1,034 1,047 1,005 1,038 7,400
2023/03/03 1,016 1,019 992 1,004 34,600
2023/03/02 1,060 1,060 1,030 1,034 8,600
2023/03/01 1,005 1,046 996 1,030 8,200
2023/02/28 995 1,011 989 1,000 30,100
2023/02/27 991 1,010 982 1,001 22,700
2023/02/24 996 1,014 985 991 61,200
2023/02/22 1,049 1,056 1,004 1,029 48,000
2023/02/21 1,058 1,074 1,058 1,066 2,700
2023/02/20 1,053 1,067 1,053 1,067 1,900
2023/02/17 1,055 1,058 1,053 1,053 2,300
2023/02/16 1,058 1,091 1,055 1,056 9,400
2023/02/15 1,060 1,070 1,026 1,059 14,100
2023/02/14 1,014 1,023 989 1,000 4,500
2023/02/13 1,018 1,025 1,010 1,012 2,800
2023/02/10 1,060 1,060 1,013 1,018 7,000
2023/02/09 1,020 1,031 1,011 1,012 2,700
2023/02/08 1,027 1,027 1,008 1,020 2,500
2023/02/07 982 1,033 982 1,028 5,500
2023/02/06 981 990 980 988 4,400
2023/02/03 998 998 971 974 7,500
2023/02/02 960 990 952 990 12,500
2023/02/01 979 979 955 958 12,000
2023/01/31 1,052 1,054 978 994 33,000
2023/01/30 1,168 1,180 1,080 1,091 12,100
2023/01/27 1,140 1,188 1,120 1,167 9,400
2023/01/26 1,062 1,165 1,060 1,110 6,400
2023/01/25 1,053 1,054 1,052 1,052 1,300
2023/01/24 1,035 1,063 1,019 1,053 7,400
2023/01/23 1,018 1,045 1,018 1,035 6,100
2023/01/20 989 1,020 989 1,018 9,100
2023/01/19 987 989 971 983 2,500
2023/01/18 977 988 977 982 4,800
2023/01/17 991 991 980 981 2,300
2023/01/16 982 986 971 986 2,600
2023/01/13 969 985 965 976 2,900
2023/01/12 983 983 963 975 4,600
2023/01/11 979 983 972 983 2,100
2023/01/10 996 996 965 979 3,400
2023/01/06 951 982 951 975 2,300
2023/01/05 949 977 945 963 5,800
2023/01/04 962 979 948 950 14,900

このページの先頭へ