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
2021/12/30 473 475 464 472 91,600
2021/12/29 482 493 476 480 140,100
2021/12/28 472 483 471 476 139,500
2021/12/27 472 472 460 465 181,500
2021/12/24 482 488 471 472 138,500
2021/12/23 487 494 483 490 232,400
2021/12/22 468 488 468 480 176,300
2021/12/21 471 472 456 461 200,500
2021/12/20 484 485 451 455 519,700
2021/12/17 488 496 478 492 335,700
2021/12/16 520 525 498 498 149,100
2021/12/15 500 515 499 507 124,200
2021/12/14 514 521 499 508 241,400
2021/12/13 542 544 510 516 298,500
2021/12/10 541 551 535 546 127,400
2021/12/09 565 573 545 548 225,600
2021/12/08 577 584 555 562 270,900
2021/12/07 563 576 556 568 267,500
2021/12/06 555 564 543 555 282,700
2021/12/03 531 567 530 561 477,100
2021/12/02 520 544 506 518 707,500
2021/12/01 501 535 501 530 510,600
2021/11/30 500 513 493 493 216,000
2021/11/29 490 507 480 484 294,400
2021/11/26 501 509 483 506 336,800
2021/11/25 514 522 505 505 147,400
2021/11/24 535 537 502 516 495,800
2021/11/22 559 562 541 544 251,400
2021/11/19 570 587 561 568 292,000
2021/11/18 544 579 535 570 620,500
2021/11/17 558 558 532 545 392,900
2021/11/16 563 564 518 558 978,800
2021/11/15 560 575 545 560 558,600
2021/11/12 604 605 527 550 2,365,900
2021/11/11 554 554 554 554 153,400
2021/11/10 465 483 454 474 223,300
2021/11/09 484 486 468 473 155,600
2021/11/08 478 486 473 480 150,600
2021/11/05 470 479 465 472 130,200
2021/11/04 458 477 456 471 125,800
2021/11/02 464 464 449 459 150,100
2021/11/01 450 474 449 464 206,800
2021/10/29 446 450 439 439 149,900
2021/10/28 429 447 427 445 116,100
2021/10/27 437 438 428 429 71,200
2021/10/26 428 441 424 437 125,900
2021/10/25 424 428 418 428 56,900
2021/10/22 420 432 419 425 100,300
2021/10/21 430 433 421 425 102,100
2021/10/20 435 438 427 430 141,300
2021/10/19 446 452 436 440 108,500
2021/10/18 451 454 444 451 74,200
2021/10/15 445 457 440 454 152,500
2021/10/14 446 448 436 443 108,400
2021/10/13 461 464 444 450 165,400
2021/10/12 480 482 465 469 204,400
2021/10/11 457 496 457 482 392,700
2021/10/08 452 462 443 450 172,500
2021/10/07 464 470 450 452 163,900
2021/10/06 480 485 453 469 333,800
2021/10/05 514 514 441 466 1,160,700
2021/10/04 515 539 503 523 483,600
2021/10/01 523 538 505 509 350,100
2021/09/30 519 531 517 521 238,800
2021/09/29 513 533 510 523 288,600
2021/09/28 518 529 505 520 386,400
2021/09/27 498 525 494 518 737,000
2021/09/24 459 498 458 497 660,000
2021/09/22 451 457 447 447 171,800
2021/09/21 440 463 438 453 323,600
2021/09/17 441 455 441 455 334,200
2021/09/16 436 446 431 441 170,200
2021/09/15 430 443 429 436 168,000
2021/09/14 416 434 410 434 171,500
2021/09/13 404 411 400 411 111,900
2021/09/10 407 414 401 410 124,600
2021/09/09 413 417 400 406 349,600
2021/09/08 428 429 415 420 145,500
2021/09/07 442 447 430 432 236,500
2021/09/06 422 447 419 447 483,700
2021/09/03 397 423 394 421 424,400
2021/09/02 401 406 389 398 326,200
2021/09/01 421 422 405 406 261,800
2021/08/31 427 429 418 425 201,300
2021/08/30 416 434 416 427 330,100
2021/08/27 411 419 406 416 247,800
2021/08/26 393 420 393 415 454,500
2021/08/25 382 392 382 391 164,700
2021/08/24 381 390 381 383 94,900
2021/08/23 377 389 377 381 122,700
2021/08/20 390 393 370 373 225,100
2021/08/19 377 394 374 387 287,600
2021/08/18 357 382 356 379 363,300
2021/08/17 349 364 349 360 257,800
2021/08/16 358 359 347 353 112,900
2021/08/13 358 359 346 353 197,000
2021/08/12 346 362 340 359 513,300
2021/08/11 340 350 335 347 430,100
2021/08/10 355 357 331 340 2,721,300
2021/08/06 306 315 304 315 74,200
2021/08/05 305 306 302 306 25,500
2021/08/04 308 308 302 305 32,100
2021/08/03 304 308 303 308 43,600
2021/08/02 303 304 301 303 43,700
2021/07/30 304 305 302 304 17,000
2021/07/29 304 305 304 305 13,300
2021/07/28 306 307 302 304 35,100
2021/07/27 306 308 305 306 17,900
2021/07/26 308 309 305 305 25,100
2021/07/21 308 309 305 308 18,600
2021/07/20 306 308 301 306 65,400
2021/07/19 309 311 308 309 25,900
2021/07/16 309 313 309 309 12,600
2021/07/15 312 312 309 311 25,900
2021/07/14 315 315 311 314 34,300
2021/07/13 315 315 311 312 27,500
2021/07/12 320 323 309 315 206,600
2021/07/09 304 323 300 312 384,700
2021/07/08 304 308 303 304 37,100
2021/07/07 307 308 304 304 34,800
2021/07/06 310 310 306 308 24,900
2021/07/05 305 309 305 308 28,400
2021/07/02 305 308 305 308 18,600
2021/07/01 309 310 304 305 48,300
2021/06/30 308 311 306 309 20,800
2021/06/29 310 310 307 308 17,700
2021/06/28 311 313 309 310 28,100
2021/06/25 306 311 306 311 33,600
2021/06/24 314 314 304 304 55,000
2021/06/23 308 314 308 313 62,500
2021/06/22 304 308 304 306 34,000
2021/06/21 301 304 301 302 50,900
2021/06/18 308 310 305 306 58,500
2021/06/17 311 313 307 307 153,100
2021/06/16 312 315 312 313 37,500
2021/06/15 314 317 312 314 48,400
2021/06/14 322 322 313 318 96,800
2021/06/11 327 327 318 323 134,400
2021/06/10 323 330 322 328 210,600
2021/06/09 315 324 315 322 199,100
2021/06/08 308 317 308 315 113,200
2021/06/07 305 311 303 307 68,500
2021/06/04 307 307 302 306 39,400
2021/06/03 302 313 301 308 144,100
2021/06/02 303 304 299 303 50,600
2021/06/01 302 306 301 302 42,100
2021/05/31 303 308 302 302 80,900
2021/05/28 310 312 303 307 146,400
2021/05/27 316 319 310 310 129,500
2021/05/26 308 322 307 319 378,800
2021/05/25 317 327 305 308 469,200
2021/05/24 306 321 306 320 514,400
2021/05/21 307 331 298 310 1,615,700
2021/05/20 298 317 292 306 653,400
2021/05/19 296 303 288 295 424,700
2021/05/18 305 322 300 320 450,000
2021/05/17 304 310 293 303 211,600
2021/05/14 290 294 290 292 31,800
2021/05/13 287 291 287 289 31,600
2021/05/12 294 294 288 292 41,400
2021/05/11 297 297 292 295 53,100
2021/05/10 293 294 292 292 18,700
2021/05/07 289 293 289 293 23,600
2021/05/06 290 291 288 290 55,900
2021/04/30 289 292 288 291 36,300
2021/04/28 291 291 288 291 49,800
2021/04/27 294 294 291 294 27,200
2021/04/26 293 295 292 292 21,000
2021/04/23 291 298 291 296 62,400
2021/04/22 291 296 291 292 66,300
2021/04/21 303 304 287 292 200,200
2021/04/20 303 305 303 304 38,000
2021/04/19 299 306 299 306 65,400
2021/04/16 299 301 299 299 26,700
2021/04/15 302 303 299 299 37,600
2021/04/14 306 306 298 304 101,800
2021/04/13 306 306 304 306 23,900
2021/04/12 300 311 300 308 112,800
2021/04/09 300 301 298 300 49,600
2021/04/08 302 302 298 299 50,400
2021/04/07 300 303 298 301 37,100
2021/04/06 303 303 299 301 41,600
2021/04/05 300 302 296 302 77,900
2021/04/02 303 303 299 300 47,600
2021/04/01 299 305 298 302 68,300
2021/03/31 305 306 298 300 121,500
2021/03/30 299 308 294 307 352,500
2021/03/29 310 311 299 299 607,800
2021/03/26 313 317 312 312 121,400
2021/03/25 319 321 306 311 154,600
2021/03/24 324 335 309 323 329,400
2021/03/23 330 330 322 322 108,500
2021/03/22 321 332 321 330 158,800
2021/03/19 326 326 319 321 150,900
2021/03/18 331 333 322 326 159,000
2021/03/17 339 342 331 331 129,600
2021/03/16 330 339 329 339 119,500
2021/03/15 326 329 324 328 148,600
2021/03/12 324 326 321 323 117,400
2021/03/11 308 325 307 325 340,400
2021/03/10 306 308 305 308 73,700
2021/03/09 305 308 304 305 72,900
2021/03/08 306 307 302 304 54,700
2021/03/05 302 305 297 305 136,100
2021/03/04 303 304 301 304 57,500
2021/03/03 305 308 302 303 104,300
2021/03/02 309 310 304 305 90,700
2021/03/01 310 311 305 308 128,100
2021/02/26 302 317 301 310 285,400
2021/02/25 308 310 301 310 147,200
2021/02/24 302 310 301 308 130,000
2021/02/22 289 302 289 302 118,600
2021/02/19 295 296 284 289 147,000
2021/02/18 304 305 296 297 115,400
2021/02/17 306 308 300 305 124,300
2021/02/16 308 314 305 307 368,500
2021/02/15 310 310 302 307 217,300
2021/02/12 300 310 300 309 227,200
2021/02/10 283 305 281 299 368,200
2021/02/09 278 285 277 279 384,500
2021/02/08 268 268 261 264 183,500
2021/02/05 263 267 260 263 103,100
2021/02/04 264 265 260 263 102,300
2021/02/03 261 265 259 263 96,100
2021/02/02 258 261 256 261 75,400
2021/02/01 253 257 252 256 48,300
2021/01/29 253 254 251 253 39,300
2021/01/28 251 255 251 253 23,600
2021/01/27 252 256 252 253 36,900
2021/01/26 257 257 252 254 56,600
2021/01/25 256 259 255 257 92,000
2021/01/22 256 257 253 254 37,400
2021/01/21 255 257 254 256 39,300
2021/01/20 253 254 252 254 22,200
2021/01/19 253 254 251 252 21,900
2021/01/18 250 253 249 253 55,500
2021/01/15 256 256 250 253 48,300
2021/01/14 258 258 250 256 60,600
2021/01/13 258 258 255 258 38,400
2021/01/12 258 259 255 257 52,900
2021/01/08 255 257 254 257 38,900
2021/01/07 254 255 252 255 62,900
2021/01/06 250 253 250 253 23,200
2021/01/05 249 251 248 251 20,800
2021/01/04 254 256 248 248 71,900

このページの先頭へ