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
2026/06/19 913 917 905 908 7,600
2026/06/18 917 921 911 913 3,800
2026/06/17 916 921 904 913 7,900
2026/06/16 939 960 900 901 16,700
2026/06/15 911 939 911 939 11,900
2026/06/12 922 927 911 911 5,100
2026/06/11 915 923 898 915 17,600
2026/06/10 930 935 911 916 22,300
2026/06/09 950 965 930 930 17,500
2026/06/08 1,000 1,000 942 943 46,400
2026/06/05 993 1,007 993 1,000 1,500
2026/06/04 992 1,010 992 993 3,400
2026/06/03 1,000 1,000 989 996 3,100
2026/06/02 993 998 986 992 4,200
2026/06/01 1,000 1,000 992 992 4,400
2026/05/29 1,007 1,014 999 1,005 3,700
2026/05/28 990 1,003 990 1,003 5,100
2026/05/27 1,006 1,007 991 995 10,100
2026/05/26 1,012 1,015 1,006 1,006 1,800
2026/05/25 1,013 1,019 1,006 1,007 6,200
2026/05/22 1,000 1,010 997 1,007 5,500
2026/05/21 1,002 1,006 993 1,000 8,300
2026/05/20 1,002 1,007 987 1,003 11,000
2026/05/19 993 1,027 991 1,007 17,700
2026/05/18 1,045 1,045 986 993 50,600
2026/05/15 1,035 1,063 1,021 1,063 17,000
2026/05/14 1,059 1,059 1,036 1,037 4,600
2026/05/13 1,035 1,056 1,035 1,056 7,800
2026/05/12 1,063 1,066 1,034 1,035 20,600
2026/05/11 1,056 1,069 1,056 1,060 6,100
2026/05/08 1,088 1,088 1,062 1,063 18,000
2026/05/07 1,072 1,085 1,070 1,082 6,400
2026/05/01 1,070 1,087 1,070 1,070 5,900
2026/04/30 1,084 1,086 1,067 1,070 5,800
2026/04/28 1,091 1,104 1,083 1,089 6,000
2026/04/27 1,085 1,105 1,082 1,082 11,700
2026/04/24 1,114 1,114 1,090 1,090 3,600
2026/04/23 1,117 1,117 1,093 1,098 5,700
2026/04/22 1,130 1,139 1,117 1,117 11,400
2026/04/21 1,142 1,149 1,134 1,135 4,700
2026/04/20 1,139 1,149 1,131 1,146 9,100
2026/04/17 1,121 1,135 1,114 1,135 3,700
2026/04/16 1,121 1,126 1,095 1,121 7,900
2026/04/15 1,086 1,110 1,086 1,105 13,900
2026/04/14 1,089 1,095 1,070 1,070 14,900
2026/04/13 1,090 1,095 1,087 1,088 5,900
2026/04/10 1,107 1,110 1,083 1,083 8,700
2026/04/09 1,109 1,113 1,093 1,107 8,900
2026/04/08 1,072 1,109 1,071 1,109 14,400
2026/04/07 1,063 1,085 1,063 1,071 10,700
2026/04/06 1,080 1,080 1,067 1,067 12,300
2026/04/03 1,071 1,090 1,070 1,083 11,400
2026/03/27 1,234 1,254 1,222 1,243 48,900
2026/03/26 1,285 1,285 1,235 1,235 45,900
2026/03/25 1,305 1,310 1,282 1,282 34,200
2026/03/24 1,300 1,306 1,291 1,299 18,400
2026/03/23 1,301 1,305 1,274 1,291 23,700
2026/03/19 1,320 1,320 1,294 1,309 23,400
2026/03/18 1,326 1,338 1,320 1,320 12,700
2026/03/17 1,341 1,341 1,321 1,326 20,400
2026/03/16 1,337 1,350 1,337 1,341 7,200
2026/03/13 1,330 1,347 1,325 1,333 7,700
2026/03/12 1,354 1,354 1,322 1,330 14,300
2026/03/11 1,347 1,350 1,340 1,343 7,400
2026/03/10 1,348 1,365 1,340 1,346 14,100
2026/03/09 1,338 1,340 1,300 1,335 20,700
2026/03/06 1,349 1,368 1,340 1,368 19,700
2026/03/05 1,355 1,365 1,342 1,349 12,600
2026/03/04 1,314 1,330 1,291 1,330 32,500
2026/03/03 1,386 1,386 1,313 1,315 37,500
2026/03/02 1,415 1,430 1,377 1,380 26,400
2026/02/27 1,400 1,423 1,381 1,411 24,500
2026/02/26 1,369 1,406 1,366 1,384 43,200
2026/02/25 1,360 1,370 1,349 1,352 13,700
2026/02/24 1,360 1,365 1,338 1,357 13,000
2026/02/20 1,323 1,350 1,323 1,333 22,200
2026/02/19 1,383 1,383 1,350 1,350 13,100
2026/02/18 1,360 1,386 1,354 1,374 21,200
2026/02/17 1,347 1,367 1,319 1,350 20,200
2026/02/16 1,271 1,336 1,255 1,330 47,000
2026/02/13 1,302 1,302 1,241 1,241 69,100
2026/02/12 1,368 1,369 1,300 1,300 62,600
2026/02/10 1,364 1,369 1,350 1,367 18,800
2026/02/09 1,366 1,369 1,348 1,354 20,700
2026/02/06 1,399 1,399 1,362 1,367 13,700
2026/02/05 1,388 1,417 1,380 1,399 14,800
2026/02/04 1,425 1,425 1,350 1,369 51,800
2026/02/03 1,461 1,465 1,433 1,433 17,900
2026/02/02 1,453 1,477 1,453 1,461 12,500
2026/01/30 1,468 1,468 1,444 1,453 16,100
2026/01/29 1,506 1,506 1,464 1,468 19,200
2026/01/28 1,561 1,561 1,503 1,504 15,000
2026/01/27 1,543 1,563 1,542 1,543 5,600
2026/01/26 1,576 1,577 1,542 1,556 8,600
2026/01/23 1,562 1,562 1,542 1,560 9,200
2026/01/22 1,535 1,560 1,530 1,540 9,600
2026/01/21 1,579 1,579 1,518 1,535 40,800
2026/01/20 1,520 1,579 1,517 1,579 33,400
2026/01/19 1,466 1,498 1,448 1,490 13,400
2026/01/16 1,471 1,480 1,456 1,469 6,200
2026/01/15 1,481 1,493 1,460 1,471 11,700
2026/01/14 1,490 1,490 1,450 1,480 23,400
2026/01/13 1,511 1,511 1,460 1,487 23,400
2026/01/09 1,441 1,470 1,416 1,451 9,900
2026/01/08 1,380 1,455 1,380 1,441 21,100
2026/01/07 1,380 1,400 1,370 1,400 13,200
2026/01/06 1,373 1,380 1,361 1,380 20,000
2026/01/05 1,399 1,399 1,372 1,380 16,500

このページの先頭へ