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
2020/12/30 251 252 250 250 41,000
2020/12/29 248 250 248 249 34,100
2020/12/28 248 248 244 245 75,400
2020/12/25 248 249 247 248 38,200
2020/12/24 249 249 246 246 37,600
2020/12/23 251 251 246 247 89,800
2020/12/22 248 249 245 247 41,900
2020/12/21 250 250 248 249 33,500
2020/12/18 248 250 248 250 24,200
2020/12/17 253 253 248 248 46,800
2020/12/16 248 253 248 253 57,100
2020/12/15 249 250 248 248 22,300
2020/12/14 249 253 247 250 67,300
2020/12/11 242 247 242 247 53,000
2020/12/10 244 244 242 242 25,500
2020/12/09 241 243 240 243 26,700
2020/12/08 241 244 241 241 18,500
2020/12/07 245 245 242 242 26,700
2020/12/04 238 244 238 243 39,900
2020/12/03 236 239 236 238 26,400
2020/12/02 238 238 235 237 36,600
2020/12/01 238 238 236 238 29,000
2020/11/30 240 240 236 236 28,100
2020/11/27 240 241 238 238 46,700
2020/11/26 238 241 238 240 21,700
2020/11/25 239 240 237 239 44,200
2020/11/24 239 242 238 238 48,500
2020/11/20 236 239 236 239 34,900
2020/11/19 242 243 236 236 93,600
2020/11/18 245 246 241 243 44,100
2020/11/17 245 246 243 244 35,400
2020/11/16 245 247 243 245 44,900
2020/11/13 248 248 243 246 49,100
2020/11/12 250 250 248 250 48,900
2020/11/11 250 253 248 250 75,400
2020/11/10 255 256 248 248 114,100
2020/11/09 246 251 243 246 78,100
2020/11/06 248 248 244 244 60,400
2020/11/05 247 250 247 248 22,400
2020/11/04 250 251 247 250 19,000
2020/11/02 249 251 245 249 37,800
2020/10/30 253 258 245 245 70,500
2020/10/29 251 254 251 252 22,500
2020/10/28 260 260 253 254 43,800
2020/10/27 255 258 253 255 31,600
2020/10/26 259 261 255 255 33,300
2020/10/23 262 264 254 258 54,900
2020/10/22 260 268 260 262 69,400
2020/10/21 255 265 253 263 134,500
2020/10/20 248 273 246 251 458,600
2020/10/19 248 249 245 246 45,500
2020/10/16 253 255 244 245 111,600
2020/10/15 264 264 253 254 69,200
2020/10/14 263 265 261 263 41,100
2020/10/13 272 272 265 265 47,300
2020/10/12 282 282 268 268 156,200
2020/10/09 280 284 265 282 564,900
2020/10/08 280 290 259 284 540,200
2020/10/07 271 285 270 285 289,800
2020/10/06 260 273 259 273 210,200
2020/10/05 256 261 250 259 270,500
2020/10/02 259 260 249 260 165,700
2020/09/30 255 260 249 259 132,400
2020/09/29 258 261 248 259 110,800
2020/09/28 262 263 257 261 141,800
2020/09/25 253 258 248 257 90,900
2020/09/24 248 262 246 253 219,200
2020/09/23 244 249 243 249 80,900
2020/09/18 242 243 241 242 43,600
2020/09/17 240 242 237 241 42,700
2020/09/16 240 242 238 242 46,200
2020/09/15 238 240 234 240 63,600
2020/09/14 237 238 236 237 33,400
2020/09/11 236 238 235 237 25,300
2020/09/10 240 240 235 236 45,100
2020/09/09 240 241 237 239 28,300
2020/09/08 239 241 238 241 27,800
2020/09/07 239 243 237 240 45,500
2020/09/04 236 238 234 236 52,200
2020/09/03 239 240 237 238 27,200
2020/09/02 240 240 236 239 22,800
2020/09/01 240 240 236 239 28,800
2020/08/31 238 240 238 240 45,300
2020/08/28 236 242 235 237 79,900
2020/08/27 242 243 234 235 112,900
2020/08/26 242 244 239 243 43,300
2020/08/25 238 242 237 242 30,700
2020/08/24 246 246 237 237 101,400
2020/08/21 236 242 233 242 62,500
2020/08/20 233 235 231 235 42,900
2020/08/19 230 232 228 232 53,200
2020/08/18 229 232 227 228 62,600
2020/08/17 226 228 225 228 27,000
2020/08/14 226 231 223 226 119,900
2020/08/13 225 229 223 225 120,100
2020/08/12 226 228 223 225 100,500
2020/08/11 222 227 218 223 130,700
2020/08/07 233 247 218 222 464,300
2020/08/06 220 225 214 217 179,100
2020/08/05 220 228 217 223 75,600
2020/08/04 210 223 210 222 130,400
2020/08/03 209 215 209 210 87,300
2020/07/31 217 222 208 210 167,200
2020/07/30 233 234 222 223 141,600
2020/07/29 239 239 228 232 93,800
2020/07/28 246 249 240 241 56,900
2020/07/27 250 251 245 249 40,100
2020/07/22 248 253 248 250 82,300
2020/07/21 242 247 242 247 34,000
2020/07/20 242 242 238 242 25,000
2020/07/17 240 244 239 241 22,000
2020/07/16 238 243 236 242 32,600
2020/07/15 234 240 234 239 26,500
2020/07/14 233 236 233 233 22,900
2020/07/13 235 236 231 234 55,400
2020/07/10 241 241 234 234 65,200
2020/07/09 244 244 237 242 59,000
2020/07/08 236 242 236 242 34,200
2020/07/07 233 239 233 239 39,700
2020/07/06 231 236 231 233 86,600
2020/07/03 235 237 230 231 102,700
2020/07/02 243 243 235 236 103,600
2020/07/01 244 246 241 243 46,800
2020/06/30 241 244 241 242 35,800
2020/06/29 246 247 240 240 64,900
2020/06/26 245 249 243 248 86,700
2020/06/25 251 251 245 245 98,600
2020/06/24 249 251 248 251 55,200
2020/06/23 250 252 248 248 108,200
2020/06/22 251 251 248 251 74,500
2020/06/19 249 253 249 253 50,500
2020/06/18 251 253 248 249 68,700
2020/06/17 253 254 248 250 180,400
2020/06/16 255 255 250 253 98,400
2020/06/15 260 263 250 250 182,500
2020/06/12 264 265 252 260 249,000
2020/06/11 274 279 270 270 84,300
2020/06/10 275 277 273 274 52,600
2020/06/09 275 278 273 277 62,000
2020/06/08 282 282 274 275 102,200
2020/06/05 274 283 274 283 50,700
2020/06/04 277 281 273 277 117,400
2020/06/03 285 285 275 277 143,900
2020/06/02 285 289 282 286 59,400
2020/06/01 282 286 278 283 71,600
2020/05/29 293 295 285 286 106,200
2020/05/28 305 305 294 297 56,100
2020/05/27 295 302 294 300 152,700
2020/05/26 299 315 296 302 146,900
2020/05/25 293 305 290 299 110,600
2020/05/22 296 296 285 288 125,000
2020/05/21 273 297 268 293 199,800
2020/05/20 262 271 262 270 102,700
2020/05/19 269 275 264 270 128,800
2020/05/18 272 272 261 263 128,700
2020/05/15 272 272 267 272 54,500
2020/05/14 274 274 267 269 42,500
2020/05/13 274 274 270 274 57,600
2020/05/12 275 275 271 274 66,500
2020/05/11 274 275 269 275 137,800
2020/05/08 274 274 270 273 49,300
2020/05/07 268 275 268 269 56,500
2020/05/01 268 276 266 269 43,500
2020/04/30 276 276 268 268 77,900
2020/04/28 265 276 265 265 106,500
2020/04/27 260 264 260 263 51,700
2020/04/24 259 263 258 260 26,100
2020/04/23 255 262 255 262 42,000
2020/04/22 261 261 253 253 148,000
2020/04/21 268 269 258 263 61,800
2020/04/20 266 270 264 270 59,700
2020/04/17 263 266 257 266 62,100
2020/04/16 258 262 248 258 201,600
2020/04/15 255 277 255 262 161,700
2020/04/14 253 259 252 256 126,600
2020/04/13 260 265 253 253 191,000
2020/04/10 266 267 255 262 126,100
2020/04/09 260 272 258 266 147,300
2020/04/08 263 271 251 261 372,700
2020/04/07 255 282 255 267 946,100
2020/04/06 242 263 213 231 432,600
2020/04/03 273 276 241 245 239,300
2020/04/02 284 284 272 273 214,700
2020/04/01 301 301 277 277 243,800
2020/03/31 306 315 302 302 117,000
2020/03/30 312 312 297 309 352,800
2020/03/27 333 339 314 314 488,700
2020/03/26 338 338 327 327 114,700
2020/03/25 337 344 334 338 104,800
2020/03/24 339 342 326 329 92,000
2020/03/23 340 345 317 326 163,600
2020/03/19 335 350 335 347 173,400
2020/03/18 323 342 322 340 142,200
2020/03/17 307 327 300 324 267,200
2020/03/16 291 309 287 303 142,600
2020/03/13 281 295 270 283 215,600
2020/03/12 302 306 293 300 207,200
2020/03/11 300 314 300 306 193,300
2020/03/10 281 306 272 305 271,000
2020/03/09 300 302 290 291 299,100
2020/03/06 300 308 300 305 115,000
2020/03/05 309 313 300 308 95,400
2020/03/04 298 306 291 303 235,900
2020/03/03 320 330 301 301 261,200
2020/03/02 288 320 286 314 315,900
2020/02/28 284 319 276 300 589,900
2020/02/27 332 336 300 300 216,500
2020/02/26 351 356 318 332 333,000
2020/02/25 360 373 353 359 385,900
2020/02/21 378 391 375 380 136,800
2020/02/20 398 398 374 378 390,100
2020/02/19 399 415 394 398 287,700
2020/02/18 398 402 394 402 146,900
2020/02/17 392 404 380 398 368,700
2020/02/14 393 408 386 398 539,600
2020/02/13 354 412 353 396 1,051,400
2020/02/12 349 360 342 343 243,700
2020/02/10 345 349 340 342 145,500
2020/02/07 338 344 334 342 52,800
2020/02/06 343 348 340 340 61,700
2020/02/05 335 347 335 343 119,000
2020/02/04 331 343 329 335 42,400
2020/02/03 325 343 315 331 143,600
2020/01/31 329 338 328 330 111,300
2020/01/30 342 344 328 329 234,200
2020/01/29 335 349 327 344 434,900
2020/01/28 313 349 311 344 695,400
2020/01/27 311 312 307 307 75,500
2020/01/24 303 314 303 312 137,600
2020/01/23 300 305 300 303 87,500
2020/01/22 297 300 295 298 48,200
2020/01/21 294 297 293 297 31,900
2020/01/20 292 294 291 294 37,300
2020/01/17 291 292 290 292 14,200
2020/01/16 287 292 287 291 32,100
2020/01/15 290 290 285 287 25,900
2020/01/14 293 294 286 290 44,900
2020/01/10 298 299 280 293 103,300
2020/01/09 292 295 292 295 57,300
2020/01/08 288 290 281 288 68,700
2020/01/07 276 286 275 285 75,500
2020/01/06 275 275 272 275 52,100

このページの先頭へ