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
2022/12/30 531 553 531 548 170,600
2022/12/29 520 542 519 532 185,100
2022/12/28 521 522 514 521 1,172,900
2022/12/27 520 529 517 523 142,800
2022/12/26 518 522 510 521 114,700
2022/12/23 532 532 518 520 182,700
2022/12/22 526 538 526 538 100,400
2022/12/21 537 539 515 532 196,500
2022/12/20 554 559 533 542 164,200
2022/12/19 558 562 554 559 126,100
2022/12/16 557 574 557 568 77,100
2022/12/15 559 566 559 560 20,900
2022/12/14 558 563 554 563 38,400
2022/12/13 567 567 555 560 56,600
2022/12/12 567 570 559 564 86,600
2022/12/09 580 580 567 567 52,200
2022/12/08 580 585 570 580 91,700
2022/12/07 569 592 569 587 115,800
2022/12/06 573 578 568 575 54,400
2022/12/05 585 585 569 573 123,500
2022/12/02 592 603 581 585 175,500
2022/12/01 598 604 587 589 141,700
2022/11/30 576 614 576 601 575,400
2022/11/29 565 582 558 571 135,800
2022/11/28 555 585 555 564 182,900
2022/11/25 557 562 550 555 84,100
2022/11/24 560 565 552 555 116,300
2022/11/22 578 578 556 558 156,000
2022/11/21 577 579 568 578 128,900
2022/11/18 568 589 566 583 332,700
2022/11/17 557 573 555 566 186,400
2022/11/16 548 566 548 551 126,300
2022/11/15 547 557 546 548 139,600
2022/11/14 550 562 543 546 134,400
2022/11/11 572 580 552 552 186,200
2022/11/10 544 586 537 571 430,000
2022/11/09 557 561 547 556 196,300
2022/11/08 568 575 551 552 192,000
2022/11/07 568 574 566 573 58,800
2022/11/04 565 577 565 565 56,500
2022/11/02 586 591 568 568 83,300
2022/11/01 567 594 567 592 129,400
2022/10/31 574 577 563 568 81,300
2022/10/28 587 597 571 573 128,000
2022/10/27 581 602 581 591 449,000
2022/10/26 565 589 563 581 395,600
2022/10/25 540 606 530 557 994,700
2022/10/24 542 546 535 535 66,600
2022/10/21 533 550 529 544 152,400
2022/10/20 537 541 532 535 116,700
2022/10/19 547 551 538 538 97,900
2022/10/18 550 562 549 549 82,400
2022/10/17 540 555 540 550 96,700
2022/10/14 540 551 538 546 169,000
2022/10/13 550 550 532 540 243,600
2022/10/12 560 560 541 548 273,100
2022/10/11 570 579 552 555 330,000
2022/10/07 584 584 556 572 390,200
2022/10/06 580 589 579 585 214,100
2022/10/05 577 590 569 588 325,000
2022/10/04 574 583 568 572 108,400
2022/10/03 578 578 561 570 238,700
2022/09/30 577 591 577 588 347,600
2022/09/29 570 582 570 578 303,700
2022/09/28 578 583 560 562 494,700
2022/09/27 569 587 566 585 336,200
2022/09/26 572 576 566 571 265,200
2022/09/22 575 584 573 580 184,800
2022/09/21 588 588 573 584 347,400
2022/09/20 588 600 577 590 555,700
2022/09/16 586 595 580 586 598,000
2022/09/15 584 606 568 591 1,754,100
2022/09/14 627 636 623 634 779,000
2022/09/13 625 694 625 647 2,156,300
2022/09/12 608 622 606 621 878,400
2022/09/09 590 616 590 611 1,429,900
2022/09/08 588 605 571 584 1,926,000
2022/09/07 623 666 599 608 6,611,000
2022/09/06 596 597 558 576 2,224,400
2022/09/05 565 628 565 606 1,199,900
2022/09/02 560 565 551 563 398,900
2022/09/01 567 574 552 559 664,200
2022/08/31 591 599 568 569 892,100
2022/08/30 625 627 567 601 2,567,600
2022/08/29 623 664 623 635 1,118,500
2022/08/26 617 643 609 643 892,800
2022/08/25 577 627 577 608 992,400
2022/08/24 572 583 567 583 345,200
2022/08/23 545 575 542 570 421,700
2022/08/22 551 564 543 547 322,800
2022/08/19 547 561 542 560 524,400
2022/08/18 528 547 523 545 423,900
2022/08/17 529 534 513 533 625,800
2022/08/16 518 530 505 528 619,900
2022/08/15 519 525 513 523 367,800
2022/08/12 536 537 515 520 648,200
2022/08/10 559 565 535 535 652,600
2022/08/09 565 575 542 566 895,000
2022/08/08 561 612 561 574 2,802,200
2022/08/05 531 536 521 527 360,300
2022/08/04 517 534 515 531 244,700
2022/08/03 519 524 510 520 271,900
2022/08/02 531 532 520 521 201,100
2022/08/01 538 544 530 531 243,100
2022/07/29 540 547 534 537 145,700
2022/07/28 547 550 537 539 221,400
2022/07/27 549 553 537 537 192,500
2022/07/26 548 560 546 550 360,100
2022/07/25 528 556 526 546 619,700
2022/07/22 540 540 525 530 396,600
2022/07/21 528 548 528 543 363,500
2022/07/20 530 532 520 526 216,000
2022/07/19 530 534 520 520 290,400
2022/07/15 537 546 526 535 270,500
2022/07/14 523 535 517 531 250,400
2022/07/13 543 553 523 525 595,500
2022/07/12 562 565 546 553 416,200
2022/07/11 539 582 539 572 673,000
2022/07/08 533 550 529 539 428,000
2022/07/07 524 529 504 529 546,900
2022/07/06 538 547 521 524 544,700
2022/07/05 533 545 516 539 798,400
2022/07/04 565 582 523 535 1,377,800
2022/07/01 658 662 588 588 2,540,300
2022/06/30 688 688 688 688 283,000
2022/06/29 551 589 541 588 575,300
2022/06/28 525 562 520 557 566,100
2022/06/27 534 540 503 528 749,600
2022/06/24 550 565 524 528 637,400
2022/06/23 565 565 538 541 411,900
2022/06/22 568 568 545 547 504,900
2022/06/21 553 595 553 566 1,017,400
2022/06/20 584 595 541 547 1,416,300
2022/06/17 530 575 518 567 1,144,900
2022/06/16 512 562 505 551 1,481,000
2022/06/15 511 521 499 507 239,100
2022/06/14 504 515 493 515 463,800
2022/06/13 528 537 516 516 324,000
2022/06/10 521 544 520 543 373,500
2022/06/09 511 531 505 531 365,200
2022/06/08 507 520 501 511 188,800
2022/06/07 523 523 507 509 365,300
2022/06/06 521 538 516 523 283,500
2022/06/03 522 527 505 518 441,400
2022/06/02 530 550 520 529 696,100
2022/06/01 486 534 486 533 1,030,300
2022/05/31 489 496 480 484 469,700
2022/05/30 495 513 478 481 1,166,400
2022/05/27 478 481 450 468 358,900
2022/05/26 472 491 469 471 201,100
2022/05/25 463 483 463 476 402,100
2022/05/24 474 487 460 461 401,700
2022/05/23 495 495 462 470 483,000
2022/05/20 500 505 478 489 655,400
2022/05/19 454 509 454 500 1,235,200
2022/05/18 450 483 437 469 1,243,300
2022/05/17 449 451 423 450 1,801,800
2022/05/16 387 408 385 399 630,100
2022/05/13 366 382 366 382 95,000
2022/05/12 370 374 365 365 49,500
2022/05/11 375 375 370 370 47,800
2022/05/10 376 378 365 378 78,200
2022/05/09 382 383 375 380 66,800
2022/05/06 379 385 376 385 66,000
2022/05/02 369 383 369 382 82,700
2022/04/28 373 375 367 370 17,200
2022/04/27 368 375 365 370 73,100
2022/04/26 372 375 369 374 29,600
2022/04/25 365 372 362 372 62,700
2022/04/22 370 376 367 374 60,700
2022/04/21 369 378 366 374 77,600
2022/04/20 363 372 362 365 72,500
2022/04/19 366 366 360 362 34,500
2022/04/18 361 365 354 365 86,900
2022/04/15 367 367 361 364 52,900
2022/04/14 378 379 367 368 63,800
2022/04/13 372 380 369 379 38,100
2022/04/12 371 376 367 370 79,900
2022/04/11 374 377 371 377 48,000
2022/04/08 379 379 368 373 113,300
2022/04/07 380 382 373 379 89,700
2022/04/06 385 388 378 387 77,500
2022/04/05 389 393 388 389 62,500
2022/04/04 383 389 379 389 63,900
2022/04/01 382 390 378 381 125,800
2022/03/31 390 394 383 390 116,600
2022/03/30 376 398 376 395 209,800
2022/03/29 368 382 366 376 136,800
2022/03/28 378 378 369 372 93,200
2022/03/25 386 387 376 381 128,100
2022/03/24 386 392 380 392 83,100
2022/03/23 389 395 387 392 76,500
2022/03/22 398 402 386 390 161,700
2022/03/18 390 400 386 398 163,500
2022/03/17 404 406 391 396 182,600
2022/03/16 395 412 392 392 427,800
2022/03/15 374 394 371 392 382,000
2022/03/14 355 374 355 368 235,800
2022/03/11 341 360 339 357 212,700
2022/03/10 345 351 340 342 175,200
2022/03/09 338 342 330 334 161,900
2022/03/08 347 351 336 338 195,100
2022/03/07 357 357 336 348 285,400
2022/03/04 373 374 361 362 258,100
2022/03/03 381 386 373 375 225,600
2022/03/02 383 392 379 381 307,600
2022/03/01 384 392 375 385 857,600
2022/02/28 387 395 386 392 106,600
2022/02/25 374 393 371 390 235,700
2022/02/24 382 382 369 372 222,600
2022/02/22 395 396 383 385 249,900
2022/02/21 397 404 390 402 224,900
2022/02/18 385 409 383 399 745,500
2022/02/17 375 388 371 377 459,600
2022/02/16 377 377 365 367 285,300
2022/02/15 374 378 365 373 278,800
2022/02/14 395 396 374 378 675,000
2022/02/10 411 425 398 404 1,007,000
2022/02/09 457 460 434 458 478,500
2022/02/08 464 465 446 449 568,200
2022/02/07 445 464 445 461 391,100
2022/02/04 419 435 413 435 127,300
2022/02/03 429 429 419 422 119,500
2022/02/02 425 430 419 429 84,200
2022/02/01 425 433 416 419 137,200
2022/01/31 419 425 413 421 89,300
2022/01/28 417 417 407 414 102,400
2022/01/27 420 422 401 407 186,900
2022/01/26 401 426 401 421 191,800
2022/01/25 426 430 399 402 392,300
2022/01/24 425 426 417 425 95,100
2022/01/21 428 431 422 429 143,600
2022/01/20 423 444 423 444 149,300
2022/01/19 441 446 423 425 210,500
2022/01/18 452 466 447 450 147,600
2022/01/17 440 451 440 444 65,300
2022/01/14 437 446 434 440 111,300
2022/01/13 450 450 433 441 123,400
2022/01/12 448 454 448 453 50,900
2022/01/11 457 457 442 444 84,400
2022/01/07 452 468 442 452 143,100
2022/01/06 460 460 445 450 162,500
2022/01/05 465 467 460 460 143,500
2022/01/04 480 480 463 472 115,400

このページの先頭へ