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 |
---|---|---|---|---|---|
2019/12/30 | 269 | 274 | 269 | 274 | 51,600 |
2019/12/27 | 268 | 270 | 268 | 268 | 25,000 |
2019/12/26 | 268 | 269 | 268 | 268 | 61,900 |
2019/12/25 | 270 | 270 | 269 | 270 | 37,000 |
2019/12/24 | 269 | 271 | 268 | 270 | 48,300 |
2019/12/23 | 270 | 272 | 269 | 269 | 111,900 |
2019/12/20 | 272 | 272 | 270 | 270 | 20,100 |
2019/12/19 | 270 | 272 | 269 | 271 | 25,800 |
2019/12/18 | 270 | 271 | 270 | 270 | 23,000 |
2019/12/17 | 270 | 272 | 270 | 270 | 55,200 |
2019/12/16 | 271 | 271 | 269 | 271 | 21,900 |
2019/12/13 | 270 | 271 | 268 | 271 | 56,500 |
2019/12/12 | 270 | 270 | 268 | 268 | 14,900 |
2019/12/11 | 269 | 270 | 268 | 270 | 29,000 |
2019/12/10 | 269 | 270 | 268 | 269 | 17,900 |
2019/12/09 | 270 | 271 | 269 | 269 | 22,600 |
2019/12/06 | 270 | 271 | 270 | 270 | 24,300 |
2019/12/05 | 270 | 271 | 269 | 270 | 23,300 |
2019/12/04 | 270 | 270 | 269 | 270 | 10,100 |
2019/12/03 | 269 | 270 | 269 | 270 | 13,000 |
2019/12/02 | 269 | 270 | 269 | 269 | 13,500 |
2019/11/29 | 269 | 270 | 269 | 269 | 12,900 |
2019/11/28 | 270 | 270 | 268 | 269 | 18,000 |
2019/11/27 | 269 | 270 | 269 | 269 | 9,300 |
2019/11/26 | 270 | 270 | 269 | 269 | 9,700 |
2019/11/25 | 269 | 270 | 269 | 270 | 12,400 |
2019/11/22 | 270 | 271 | 267 | 269 | 33,900 |
2019/11/21 | 270 | 271 | 270 | 271 | 22,500 |
2019/11/20 | 270 | 272 | 270 | 270 | 11,100 |
2019/11/19 | 270 | 271 | 270 | 270 | 14,400 |
2019/11/18 | 271 | 273 | 269 | 269 | 45,500 |
2019/11/15 | 271 | 272 | 270 | 271 | 15,200 |
2019/11/14 | 272 | 273 | 270 | 271 | 33,300 |
2019/11/13 | 272 | 275 | 272 | 274 | 30,900 |
2019/11/12 | 269 | 279 | 268 | 275 | 54,600 |
2019/11/11 | 270 | 272 | 269 | 270 | 31,300 |
2019/11/08 | 271 | 273 | 270 | 271 | 29,900 |
2019/11/07 | 272 | 273 | 271 | 271 | 19,300 |
2019/11/06 | 270 | 272 | 270 | 271 | 18,100 |
2019/11/05 | 269 | 271 | 269 | 270 | 20,800 |
2019/11/01 | 266 | 270 | 266 | 270 | 13,700 |
2019/10/31 | 270 | 271 | 266 | 266 | 22,200 |
2019/10/30 | 270 | 270 | 268 | 270 | 7,500 |
2019/10/29 | 267 | 270 | 266 | 270 | 24,400 |
2019/10/28 | 267 | 268 | 266 | 268 | 9,900 |
2019/10/25 | 265 | 267 | 264 | 267 | 15,200 |
2019/10/24 | 267 | 269 | 265 | 265 | 16,000 |
2019/10/23 | 270 | 271 | 266 | 267 | 22,700 |
2019/10/21 | 268 | 270 | 268 | 269 | 12,900 |
2019/10/18 | 270 | 270 | 268 | 268 | 9,700 |
2019/10/17 | 267 | 270 | 266 | 270 | 10,200 |
2019/10/16 | 271 | 272 | 265 | 270 | 25,100 |
2019/10/15 | 265 | 268 | 265 | 267 | 34,500 |
2019/10/11 | 270 | 273 | 264 | 267 | 72,700 |
2019/10/10 | 282 | 283 | 270 | 275 | 42,200 |
2019/10/09 | 286 | 288 | 282 | 282 | 17,600 |
2019/10/08 | 287 | 290 | 286 | 286 | 30,800 |
2019/10/07 | 288 | 289 | 283 | 286 | 17,600 |
2019/10/04 | 282 | 287 | 280 | 287 | 47,200 |
2019/10/03 | 284 | 285 | 276 | 285 | 90,900 |
2019/10/02 | 291 | 293 | 285 | 285 | 58,100 |
2019/10/01 | 296 | 299 | 289 | 291 | 83,200 |
2019/09/30 | 281 | 300 | 281 | 296 | 210,100 |
2019/09/27 | 276 | 283 | 275 | 278 | 77,700 |
2019/09/26 | 272 | 276 | 270 | 275 | 62,700 |
2019/09/25 | 267 | 273 | 266 | 273 | 118,000 |
2019/09/24 | 264 | 270 | 264 | 268 | 61,700 |
2019/09/20 | 262 | 265 | 260 | 265 | 54,800 |
2019/09/19 | 259 | 265 | 259 | 262 | 35,000 |
2019/09/18 | 264 | 267 | 257 | 259 | 75,000 |
2019/09/17 | 255 | 268 | 255 | 264 | 96,900 |
2019/09/13 | 245 | 258 | 245 | 258 | 168,400 |
2019/09/12 | 242 | 247 | 242 | 247 | 46,600 |
2019/09/11 | 237 | 244 | 237 | 242 | 54,700 |
2019/09/10 | 238 | 241 | 238 | 239 | 36,800 |
2019/09/09 | 236 | 240 | 236 | 239 | 31,100 |
2019/09/06 | 235 | 237 | 235 | 235 | 18,500 |
2019/09/05 | 231 | 237 | 231 | 236 | 43,800 |
2019/09/04 | 231 | 234 | 231 | 231 | 31,800 |
2019/09/03 | 230 | 233 | 230 | 231 | 28,700 |
2019/09/02 | 229 | 230 | 228 | 230 | 15,400 |
2019/08/30 | 228 | 230 | 228 | 229 | 15,700 |
2019/08/29 | 228 | 229 | 227 | 227 | 16,800 |
2019/08/28 | 227 | 230 | 227 | 230 | 16,500 |
2019/08/27 | 232 | 235 | 228 | 228 | 37,800 |
2019/08/26 | 232 | 232 | 230 | 232 | 22,200 |
2019/08/23 | 232 | 234 | 232 | 232 | 15,400 |
2019/08/22 | 232 | 234 | 232 | 233 | 15,600 |
2019/08/21 | 234 | 234 | 232 | 233 | 23,600 |
2019/08/20 | 236 | 237 | 233 | 236 | 30,100 |
2019/08/19 | 236 | 238 | 235 | 236 | 14,400 |
2019/08/16 | 236 | 238 | 235 | 238 | 28,600 |
2019/08/15 | 235 | 237 | 233 | 235 | 28,500 |
2019/08/14 | 236 | 238 | 235 | 238 | 22,300 |
2019/08/13 | 236 | 239 | 234 | 234 | 54,900 |
2019/08/09 | 236 | 242 | 233 | 237 | 72,000 |
2019/08/08 | 238 | 238 | 226 | 232 | 117,600 |
2019/08/07 | 221 | 225 | 219 | 224 | 37,300 |
2019/08/06 | 215 | 222 | 213 | 220 | 67,600 |
2019/08/05 | 227 | 227 | 221 | 223 | 71,300 |
2019/08/02 | 228 | 228 | 227 | 228 | 47,900 |
2019/08/01 | 230 | 231 | 228 | 230 | 13,900 |
2019/07/31 | 232 | 232 | 228 | 232 | 28,200 |
2019/07/30 | 231 | 233 | 231 | 232 | 19,200 |
2019/07/29 | 230 | 231 | 230 | 231 | 22,900 |
2019/07/26 | 231 | 231 | 230 | 231 | 20,300 |
2019/07/25 | 229 | 231 | 228 | 231 | 32,100 |
2019/07/24 | 227 | 229 | 226 | 228 | 42,400 |
2019/07/23 | 231 | 231 | 227 | 227 | 69,600 |
2019/07/22 | 231 | 231 | 229 | 230 | 27,200 |
2019/07/19 | 229 | 231 | 228 | 231 | 60,800 |
2019/07/18 | 233 | 233 | 227 | 228 | 91,000 |
2019/07/17 | 234 | 235 | 231 | 232 | 60,300 |
2019/07/16 | 239 | 240 | 234 | 234 | 80,900 |
2019/07/12 | 242 | 243 | 239 | 241 | 72,400 |
2019/07/11 | 242 | 244 | 237 | 241 | 179,300 |
2019/07/10 | 249 | 250 | 245 | 248 | 88,400 |
2019/07/09 | 251 | 252 | 247 | 250 | 59,200 |
2019/07/08 | 253 | 256 | 251 | 251 | 57,100 |
2019/07/05 | 255 | 257 | 251 | 252 | 77,400 |
2019/07/04 | 257 | 263 | 255 | 256 | 277,300 |
2019/07/03 | 258 | 267 | 255 | 267 | 150,900 |
2019/07/02 | 259 | 260 | 256 | 258 | 53,200 |
2019/07/01 | 261 | 268 | 254 | 257 | 281,300 |
2019/06/28 | 250 | 264 | 249 | 259 | 282,400 |
2019/06/27 | 245 | 250 | 245 | 249 | 71,000 |
2019/06/26 | 246 | 250 | 244 | 245 | 86,100 |
2019/06/25 | 247 | 253 | 242 | 246 | 159,000 |
2019/06/24 | 246 | 252 | 243 | 245 | 231,500 |
2019/06/21 | 237 | 247 | 236 | 247 | 209,000 |
2019/06/20 | 237 | 243 | 235 | 237 | 125,300 |
2019/06/19 | 237 | 240 | 235 | 237 | 78,800 |
2019/06/18 | 241 | 243 | 235 | 237 | 150,500 |
2019/06/17 | 245 | 245 | 241 | 242 | 95,900 |
2019/06/14 | 248 | 250 | 244 | 246 | 148,900 |
2019/06/13 | 250 | 250 | 248 | 248 | 69,700 |
2019/06/12 | 251 | 253 | 250 | 251 | 69,200 |
2019/06/11 | 250 | 254 | 250 | 253 | 78,000 |
2019/06/10 | 258 | 258 | 250 | 251 | 135,600 |
2019/06/07 | 260 | 262 | 256 | 258 | 93,400 |
2019/06/06 | 261 | 266 | 261 | 261 | 34,100 |
2019/06/05 | 264 | 267 | 261 | 261 | 45,000 |
2019/06/04 | 262 | 269 | 258 | 262 | 70,500 |
2019/06/03 | 270 | 270 | 261 | 261 | 82,900 |
2019/05/31 | 275 | 279 | 272 | 272 | 43,700 |
2019/05/30 | 274 | 279 | 272 | 276 | 91,000 |
2019/05/29 | 271 | 274 | 267 | 274 | 65,000 |
2019/05/28 | 276 | 277 | 270 | 273 | 54,300 |
2019/05/27 | 280 | 280 | 273 | 275 | 57,300 |
2019/05/24 | 267 | 279 | 267 | 277 | 84,700 |
2019/05/23 | 270 | 275 | 268 | 270 | 97,800 |
2019/05/22 | 275 | 280 | 270 | 272 | 81,900 |
2019/05/21 | 268 | 283 | 268 | 272 | 232,800 |
2019/05/20 | 272 | 281 | 263 | 272 | 645,400 |
2019/05/17 | 316 | 382 | 292 | 292 | 2,550,000 |
2019/05/16 | 305 | 308 | 304 | 305 | 19,200 |
2019/05/15 | 309 | 309 | 300 | 304 | 64,500 |
2019/05/14 | 311 | 311 | 305 | 307 | 30,900 |
2019/05/13 | 316 | 316 | 310 | 313 | 18,500 |
2019/05/10 | 313 | 317 | 313 | 316 | 18,600 |
2019/05/09 | 317 | 317 | 310 | 315 | 28,200 |
2019/05/08 | 310 | 318 | 310 | 317 | 45,800 |
2019/05/07 | 310 | 316 | 308 | 314 | 54,400 |
2019/04/26 | 308 | 309 | 306 | 309 | 21,200 |
2019/04/25 | 305 | 309 | 303 | 309 | 39,700 |
2019/04/24 | 300 | 305 | 300 | 305 | 48,600 |
2019/04/23 | 301 | 306 | 298 | 300 | 110,600 |
2019/04/22 | 305 | 308 | 304 | 306 | 37,500 |
2019/04/19 | 307 | 308 | 303 | 306 | 35,100 |
2019/04/18 | 311 | 313 | 307 | 309 | 39,400 |
2019/04/17 | 308 | 311 | 308 | 311 | 19,300 |
2019/04/16 | 310 | 311 | 305 | 308 | 35,300 |
2019/04/15 | 303 | 310 | 303 | 310 | 56,300 |
2019/04/12 | 306 | 306 | 302 | 303 | 23,800 |
2019/04/11 | 301 | 306 | 301 | 306 | 35,600 |
2019/04/10 | 306 | 309 | 300 | 300 | 71,400 |
2019/04/09 | 304 | 306 | 304 | 306 | 35,600 |
2019/04/08 | 311 | 314 | 304 | 305 | 141,500 |
2019/04/05 | 318 | 319 | 316 | 316 | 26,100 |
2019/04/04 | 317 | 318 | 314 | 317 | 26,900 |
2019/04/03 | 317 | 318 | 314 | 317 | 53,400 |
2019/04/02 | 320 | 321 | 318 | 320 | 31,200 |
2019/04/01 | 320 | 322 | 319 | 320 | 38,200 |
2019/03/29 | 323 | 323 | 317 | 322 | 58,500 |
2019/03/28 | 326 | 330 | 324 | 324 | 65,700 |
2019/03/27 | 337 | 338 | 320 | 330 | 304,200 |
2019/03/26 | 352 | 359 | 352 | 352 | 281,000 |
2019/03/25 | 362 | 362 | 358 | 360 | 144,900 |
2019/03/22 | 360 | 364 | 359 | 364 | 66,600 |
2019/03/20 | 359 | 363 | 357 | 358 | 68,200 |
2019/03/19 | 362 | 363 | 357 | 359 | 79,200 |
2019/03/18 | 370 | 370 | 361 | 362 | 159,500 |
2019/03/15 | 368 | 370 | 367 | 368 | 35,000 |
2019/03/14 | 366 | 370 | 365 | 367 | 43,100 |
2019/03/13 | 366 | 368 | 365 | 365 | 47,500 |
2019/03/12 | 369 | 372 | 366 | 366 | 41,400 |
2019/03/11 | 368 | 376 | 367 | 370 | 100,300 |
2019/03/08 | 360 | 371 | 356 | 369 | 354,400 |
2019/03/07 | 357 | 357 | 352 | 354 | 56,800 |
2019/03/06 | 356 | 360 | 356 | 357 | 69,100 |
2019/03/05 | 355 | 357 | 352 | 354 | 56,500 |
2019/03/04 | 350 | 355 | 350 | 355 | 74,300 |
2019/03/01 | 345 | 350 | 343 | 347 | 94,900 |
2019/02/28 | 347 | 350 | 345 | 345 | 51,500 |
2019/02/27 | 343 | 349 | 343 | 347 | 72,100 |
2019/02/26 | 340 | 345 | 339 | 344 | 62,700 |
2019/02/25 | 338 | 340 | 335 | 340 | 51,800 |
2019/02/22 | 337 | 337 | 332 | 334 | 45,500 |
2019/02/21 | 337 | 337 | 333 | 333 | 34,000 |
2019/02/20 | 334 | 335 | 332 | 333 | 43,800 |
2019/02/19 | 333 | 335 | 332 | 335 | 26,800 |
2019/02/18 | 333 | 336 | 331 | 334 | 53,200 |
2019/02/15 | 338 | 339 | 332 | 333 | 46,800 |
2019/02/14 | 340 | 342 | 337 | 337 | 37,800 |
2019/02/13 | 327 | 340 | 327 | 340 | 102,800 |
2019/02/12 | 343 | 344 | 338 | 340 | 36,500 |
2019/02/08 | 338 | 341 | 334 | 336 | 80,100 |
2019/02/07 | 351 | 352 | 340 | 340 | 68,400 |
2019/02/06 | 351 | 353 | 349 | 350 | 38,600 |
2019/02/05 | 348 | 351 | 347 | 349 | 41,700 |
2019/02/04 | 349 | 350 | 347 | 348 | 41,700 |
2019/02/01 | 344 | 348 | 344 | 346 | 29,000 |
2019/01/31 | 342 | 346 | 342 | 343 | 38,500 |
2019/01/30 | 343 | 346 | 341 | 344 | 31,200 |
2019/01/29 | 344 | 344 | 340 | 342 | 56,200 |
2019/01/28 | 346 | 348 | 343 | 343 | 61,300 |
2019/01/25 | 337 | 348 | 337 | 344 | 154,700 |
2019/01/24 | 330 | 333 | 330 | 332 | 15,400 |
2019/01/23 | 332 | 332 | 330 | 330 | 31,700 |
2019/01/22 | 333 | 334 | 331 | 331 | 48,400 |
2019/01/21 | 330 | 331 | 329 | 331 | 27,400 |
2019/01/18 | 330 | 332 | 326 | 328 | 45,200 |
2019/01/17 | 327 | 330 | 326 | 328 | 24,000 |
2019/01/16 | 330 | 330 | 323 | 326 | 25,400 |
2019/01/15 | 330 | 331 | 323 | 328 | 57,400 |
2019/01/11 | 330 | 330 | 328 | 330 | 26,700 |
2019/01/10 | 338 | 338 | 329 | 330 | 33,500 |
2019/01/09 | 335 | 338 | 333 | 334 | 52,200 |
2019/01/08 | 323 | 332 | 323 | 332 | 46,600 |
2019/01/07 | 325 | 325 | 318 | 322 | 52,400 |
2019/01/04 | 302 | 315 | 300 | 313 | 55,500 |