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

シダックス(4837)の株価時系列情報

シダックス(4837)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
2010/12/30 326 328 326 326 25,600
2010/12/29 324 326 323 325 25,900
2010/12/28 315 325 315 321 56,900
2010/12/27 317 318 315 315 36,200
2010/12/24 316 317 314 317 48,100
2010/12/22 315 316 313 316 36,300
2010/12/21 315 317 315 316 13,300
2010/12/20 314 317 314 315 25,400
2010/12/17 316 316 314 314 28,400
2010/12/16 316 319 315 317 98,900
2010/12/15 320 320 316 316 79,900
2010/12/14 318 320 315 320 95,500
2010/12/13 313 321 313 318 89,600
2010/12/10 306 312 305 312 59,300
2010/12/09 301 305 300 304 46,000
2010/12/08 299 300 298 299 36,500
2010/12/07 296 299 296 298 25,600
2010/12/06 296 297 295 296 24,300
2010/12/03 295 296 294 295 24,200
2010/12/02 296 296 294 294 13,400
2010/12/01 293 295 291 293 18,700
2010/11/30 298 299 293 294 28,500
2010/11/29 295 298 294 297 20,000
2010/11/26 296 297 293 294 25,600
2010/11/25 296 297 294 295 28,100
2010/11/24 295 295 293 295 25,900
2010/11/22 294 296 293 296 23,700
2010/11/19 292 293 289 292 29,600
2010/11/18 286 290 286 290 40,900
2010/11/17 286 287 284 287 17,800
2010/11/16 287 288 285 287 17,100
2010/11/15 287 288 285 287 15,800
2010/11/12 285 287 284 286 6,900
2010/11/11 284 289 283 284 25,700
2010/11/10 280 285 280 283 39,300
2010/11/09 280 281 278 280 20,300
2010/11/08 279 281 278 280 21,900
2010/11/05 279 280 278 280 18,800
2010/11/04 276 280 275 278 49,500
2010/11/02 282 282 280 281 7,700
2010/11/01 281 284 280 281 11,900
2010/10/29 281 283 280 282 10,900
2010/10/28 282 283 280 282 7,000
2010/10/27 282 283 281 281 16,300
2010/10/26 283 284 282 283 7,900
2010/10/25 283 283 282 282 12,100
2010/10/22 283 284 280 283 12,300
2010/10/21 282 283 281 282 10,600
2010/10/20 282 284 282 283 16,800
2010/10/19 283 286 283 284 11,500
2010/10/18 284 286 282 285 9,300
2010/10/15 285 285 283 284 6,900
2010/10/14 284 285 282 284 9,700
2010/10/13 282 284 281 284 14,200
2010/10/12 284 285 282 282 13,300
2010/10/08 281 283 280 282 9,600
2010/10/07 279 284 279 282 18,200
2010/10/06 280 282 277 279 25,300
2010/10/05 280 281 277 279 44,800
2010/10/04 286 286 282 282 14,800
2010/10/01 283 284 282 284 19,700
2010/09/30 286 288 284 284 19,000
2010/09/29 289 289 285 287 15,300
2010/09/28 289 290 284 286 34,300
2010/09/27 291 292 288 290 54,000
2010/09/24 293 293 290 291 18,100
2010/09/22 293 294 291 291 14,300
2010/09/21 294 295 292 294 16,900
2010/09/17 293 294 292 292 18,300
2010/09/16 293 294 291 291 13,600
2010/09/15 293 293 291 292 13,300
2010/09/14 293 294 290 293 24,600
2010/09/13 293 294 291 293 12,200
2010/09/10 293 293 290 291 9,600
2010/09/09 290 292 290 291 16,500
2010/09/08 291 293 290 292 13,000
2010/09/07 292 294 291 294 18,100
2010/09/06 290 294 290 294 21,400
2010/09/03 287 289 286 288 16,900
2010/09/02 287 290 286 289 19,000
2010/09/01 291 291 286 287 33,000
2010/08/31 293 293 291 291 17,700
2010/08/30 293 294 290 293 23,200
2010/08/27 284 289 283 288 27,700
2010/08/26 282 285 281 282 22,600
2010/08/25 278 283 277 279 46,700
2010/08/24 280 280 277 278 61,600
2010/08/23 281 283 280 280 83,700
2010/08/20 290 291 281 281 119,100
2010/08/19 299 300 289 291 150,200
2010/08/18 299 301 298 299 31,000
2010/08/17 300 301 299 300 14,900
2010/08/16 300 301 298 299 22,200
2010/08/13 299 300 298 300 36,100
2010/08/12 298 301 297 299 41,000
2010/08/11 300 301 297 297 49,300
2010/08/10 299 303 299 299 43,900
2010/08/09 300 301 297 298 74,600
2010/08/06 303 304 300 301 84,000
2010/08/05 305 307 303 305 32,600
2010/08/04 306 307 305 306 43,800
2010/08/03 306 309 306 307 12,900
2010/08/02 309 312 306 308 31,200
2010/07/30 312 315 310 310 13,300
2010/07/29 313 314 311 312 13,000
2010/07/28 311 312 310 312 12,600
2010/07/27 311 312 310 311 15,000
2010/07/26 310 311 309 311 16,700
2010/07/23 309 309 307 308 13,500
2010/07/22 309 309 307 308 11,600
2010/07/21 310 310 306 308 8,400
2010/07/20 307 309 305 309 15,800
2010/07/16 308 309 306 306 6,900
2010/07/15 306 309 305 306 29,500
2010/07/14 310 310 306 308 11,400
2010/07/13 310 310 306 306 19,400
2010/07/12 311 311 308 308 24,200
2010/07/09 311 311 308 309 15,900
2010/07/08 310 312 306 308 17,700
2010/07/07 309 309 304 304 76,900
2010/07/06 315 315 307 308 35,200
2010/07/05 315 315 311 314 16,100
2010/07/02 307 313 305 313 21,000
2010/07/01 311 313 308 308 33,600
2010/06/30 315 316 310 311 39,100
2010/06/29 320 320 316 316 8,000
2010/06/28 320 321 316 319 18,800
2010/06/25 318 321 318 319 26,800
2010/06/24 316 320 316 318 6,600
2010/06/23 320 321 316 316 39,700
2010/06/22 325 325 322 322 12,800
2010/06/21 324 325 322 324 15,900
2010/06/18 327 327 322 324 12,500
2010/06/17 329 329 326 326 13,800
2010/06/16 325 328 325 328 26,400
2010/06/15 325 326 322 324 35,900
2010/06/14 322 325 320 322 30,300
2010/06/11 320 322 319 320 15,900
2010/06/10 315 320 315 317 13,800
2010/06/09 321 321 316 318 27,300
2010/06/08 320 320 316 318 33,100
2010/06/07 320 322 315 317 43,700
2010/06/04 323 323 318 320 19,500
2010/06/03 318 323 313 321 60,100
2010/06/02 315 317 312 313 20,700
2010/06/01 310 314 306 311 44,600
2010/05/31 306 309 303 307 56,000
2010/05/28 303 306 301 305 87,300
2010/05/27 306 307 300 303 92,900
2010/05/26 306 307 304 305 54,300
2010/05/25 325 326 298 307 107,000
2010/05/24 326 328 322 325 20,600
2010/05/21 325 328 319 326 83,600
2010/05/20 332 335 331 335 46,400
2010/05/19 332 332 328 332 26,500
2010/05/18 335 337 330 333 35,100
2010/05/17 333 335 327 333 49,100
2010/05/14 338 338 333 333 54,200
2010/05/13 339 340 335 338 32,700
2010/05/12 339 341 336 337 27,000
2010/05/11 340 342 337 339 22,800
2010/05/10 335 339 334 337 45,300
2010/05/07 331 339 330 339 64,100
2010/05/06 350 352 337 341 90,600
2010/04/30 358 359 350 353 90,100
2010/04/28 361 361 357 357 26,400
2010/04/27 362 364 360 362 25,800
2010/04/26 362 362 356 359 41,500
2010/04/23 357 360 356 360 20,400
2010/04/22 360 361 356 358 23,000
2010/04/21 356 359 356 359 30,800
2010/04/20 358 359 356 356 24,800
2010/04/19 360 361 359 359 17,200
2010/04/16 362 363 360 362 34,700
2010/04/15 365 365 362 363 36,900
2010/04/14 367 368 362 364 31,100
2010/04/13 370 370 368 368 18,000
2010/04/12 369 370 367 369 24,600
2010/04/09 369 369 365 367 22,900
2010/04/08 366 369 364 369 23,000
2010/04/07 365 366 364 364 23,700
2010/04/06 366 368 363 364 41,300
2010/04/05 368 370 367 368 34,600
2010/04/02 370 372 369 370 27,200
2010/04/01 370 373 368 370 38,800
2010/03/31 365 371 365 370 36,000
2010/03/30 367 373 365 369 55,500
2010/03/29 359 370 358 361 241,600
2010/03/26 391 393 390 390 559,800
2010/03/25 392 394 392 394 103,600
2010/03/24 393 394 392 392 74,200
2010/03/23 392 393 392 393 43,900
2010/03/19 392 393 391 392 34,700
2010/03/18 392 393 390 392 35,100
2010/03/17 391 392 390 392 21,200
2010/03/16 390 392 389 390 32,300
2010/03/15 390 393 386 392 33,400
2010/03/12 390 391 386 390 42,500
2010/03/11 384 394 382 394 96,800
2010/03/10 395 395 384 389 64,300
2010/03/09 388 394 388 393 30,100
2010/03/08 384 387 384 386 26,800
2010/03/05 381 382 381 382 11,100
2010/03/04 380 381 379 380 12,400
2010/03/03 380 381 378 380 16,600
2010/03/02 377 380 375 380 44,800
2010/03/01 382 383 377 380 21,500
2010/02/26 382 383 376 382 23,100
2010/02/25 381 382 379 381 9,200
2010/02/24 380 381 375 379 26,200
2010/02/23 380 381 379 380 11,300
2010/02/22 380 381 377 380 21,800
2010/02/19 379 380 375 380 14,700
2010/02/18 378 380 377 377 12,500
2010/02/17 378 378 376 376 12,900
2010/02/16 375 375 371 374 11,000
2010/02/15 380 381 371 372 29,900
2010/02/12 378 380 376 379 24,600
2010/02/10 370 373 370 373 10,300
2010/02/09 372 372 369 369 12,000
2010/02/08 368 374 368 373 11,700
2010/02/05 370 374 361 372 39,400
2010/02/04 375 378 372 375 16,000
2010/02/03 374 375 371 374 7,200
2010/02/02 368 374 366 374 25,300
2010/02/01 373 376 373 374 10,500
2010/01/29 375 376 373 375 15,600
2010/01/28 376 378 375 378 13,500
2010/01/27 378 382 378 378 14,700
2010/01/26 383 384 378 378 14,200
2010/01/25 384 384 376 384 32,100
2010/01/22 391 392 383 384 31,700
2010/01/21 390 393 383 393 38,300
2010/01/20 394 395 388 392 39,500
2010/01/19 388 395 386 393 50,200
2010/01/18 380 388 380 387 31,200
2010/01/15 375 378 374 378 18,300
2010/01/14 370 373 369 372 21,000
2010/01/13 365 369 365 369 23,600
2010/01/12 360 365 360 365 18,400
2010/01/08 358 359 355 359 11,400
2010/01/07 357 358 355 357 19,100
2010/01/06 357 358 353 357 22,700
2010/01/05 358 358 354 357 21,700
2010/01/04 350 356 350 354 20,800

このページの先頭へ