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 |
---|---|---|---|---|---|
2023/12/29 | 808 | 811 | 808 | 808 | 82,800 |
2023/12/28 | 808 | 809 | 808 | 808 | 82,600 |
2023/12/27 | 804 | 809 | 804 | 808 | 288,500 |
2023/12/26 | 804 | 816 | 798 | 804 | 563,800 |
2023/12/25 | 800 | 810 | 800 | 806 | 521,700 |
2023/12/22 | 801 | 803 | 800 | 801 | 356,900 |
2023/12/21 | 802 | 804 | 801 | 801 | 238,200 |
2023/12/20 | 807 | 810 | 802 | 802 | 396,000 |
2023/12/19 | 803 | 814 | 802 | 808 | 373,200 |
2023/12/18 | 804 | 806 | 803 | 804 | 364,500 |
2023/12/15 | 805 | 806 | 805 | 805 | 198,800 |
2023/12/14 | 805 | 807 | 804 | 805 | 305,400 |
2023/12/13 | 801 | 803 | 801 | 803 | 142,100 |
2023/12/12 | 805 | 805 | 801 | 801 | 457,900 |
2023/12/11 | 805 | 806 | 804 | 804 | 140,100 |
2023/12/08 | 805 | 807 | 805 | 805 | 173,300 |
2023/12/07 | 805 | 806 | 805 | 805 | 91,200 |
2023/12/06 | 805 | 806 | 804 | 805 | 284,400 |
2023/12/05 | 805 | 807 | 805 | 805 | 142,300 |
2023/12/04 | 805 | 808 | 805 | 806 | 292,800 |
2023/12/01 | 806 | 806 | 805 | 805 | 70,300 |
2023/11/30 | 805 | 806 | 804 | 805 | 111,100 |
2023/11/29 | 804 | 807 | 804 | 805 | 364,000 |
2023/11/28 | 804 | 805 | 803 | 804 | 189,600 |
2023/11/27 | 803 | 806 | 802 | 804 | 600,800 |
2023/11/24 | 804 | 805 | 803 | 803 | 384,700 |
2023/11/22 | 804 | 805 | 804 | 804 | 295,900 |
2023/11/21 | 804 | 805 | 803 | 804 | 452,300 |
2023/11/20 | 808 | 809 | 803 | 804 | 380,900 |
2023/11/17 | 801 | 810 | 800 | 809 | 1,187,200 |
2023/11/16 | 800 | 802 | 800 | 801 | 592,600 |
2023/11/15 | 801 | 802 | 800 | 800 | 915,500 |
2023/11/14 | 800 | 802 | 799 | 800 | 1,741,600 |
2023/11/13 | 798 | 803 | 797 | 800 | 7,195,700 |
2023/11/10 | 730 | 807 | 709 | 802 | 8,585,500 |
2023/11/09 | 730 | 733 | 707 | 725 | 529,500 |
2023/11/08 | 730 | 730 | 715 | 725 | 496,900 |
2023/11/07 | 726 | 744 | 722 | 737 | 414,600 |
2023/11/06 | 740 | 747 | 721 | 731 | 711,900 |
2023/11/02 | 750 | 755 | 741 | 755 | 587,500 |
2023/11/01 | 730 | 743 | 720 | 743 | 719,800 |
2023/10/31 | 718 | 729 | 704 | 729 | 472,500 |
2023/10/30 | 711 | 716 | 698 | 714 | 639,600 |
2023/10/27 | 714 | 728 | 703 | 715 | 697,000 |
2023/10/26 | 711 | 723 | 690 | 712 | 867,000 |
2023/10/25 | 690 | 721 | 683 | 718 | 1,584,900 |
2023/10/24 | 650 | 670 | 641 | 667 | 555,300 |
2023/10/23 | 643 | 675 | 643 | 649 | 801,600 |
2023/10/20 | 630 | 641 | 621 | 640 | 339,200 |
2023/10/19 | 625 | 631 | 617 | 628 | 322,600 |
2023/10/18 | 612 | 628 | 609 | 626 | 285,700 |
2023/10/17 | 600 | 609 | 593 | 608 | 322,700 |
2023/10/16 | 587 | 610 | 585 | 607 | 320,800 |
2023/10/13 | 608 | 608 | 587 | 591 | 343,300 |
2023/10/12 | 603 | 625 | 598 | 607 | 369,300 |
2023/10/11 | 635 | 635 | 600 | 603 | 397,800 |
2023/10/10 | 615 | 641 | 613 | 641 | 375,300 |
2023/10/06 | 615 | 616 | 589 | 611 | 402,400 |
2023/10/05 | 618 | 626 | 608 | 615 | 344,900 |
2023/10/04 | 641 | 651 | 609 | 622 | 1,017,000 |
2023/10/03 | 620 | 633 | 615 | 631 | 343,800 |
2023/10/02 | 608 | 623 | 606 | 615 | 477,700 |
2023/09/29 | 592 | 617 | 591 | 608 | 432,800 |
2023/09/28 | 587 | 595 | 586 | 591 | 235,900 |
2023/09/27 | 589 | 591 | 584 | 591 | 259,200 |
2023/09/26 | 593 | 595 | 585 | 592 | 279,600 |
2023/09/25 | 576 | 595 | 568 | 593 | 301,400 |
2023/09/22 | 569 | 580 | 567 | 575 | 329,700 |
2023/09/21 | 550 | 568 | 544 | 566 | 313,200 |
2023/09/20 | 540 | 554 | 540 | 551 | 178,400 |
2023/09/19 | 535 | 544 | 526 | 540 | 189,200 |
2023/09/15 | 540 | 543 | 535 | 537 | 230,000 |
2023/09/14 | 545 | 548 | 539 | 539 | 133,200 |
2023/09/13 | 541 | 545 | 539 | 545 | 84,500 |
2023/09/12 | 545 | 547 | 539 | 542 | 161,400 |
2023/09/11 | 560 | 566 | 545 | 545 | 213,800 |
2023/09/08 | 553 | 557 | 535 | 545 | 245,600 |
2023/09/07 | 574 | 579 | 554 | 555 | 619,900 |
2023/09/06 | 556 | 556 | 541 | 549 | 176,400 |
2023/09/05 | 546 | 561 | 545 | 555 | 313,600 |
2023/09/04 | 545 | 549 | 543 | 547 | 84,500 |
2023/09/01 | 543 | 549 | 536 | 548 | 136,100 |
2023/08/31 | 538 | 545 | 537 | 537 | 102,700 |
2023/08/30 | 538 | 538 | 531 | 538 | 117,300 |
2023/08/29 | 531 | 541 | 526 | 539 | 107,000 |
2023/08/28 | 538 | 538 | 530 | 533 | 66,800 |
2023/08/25 | 531 | 539 | 528 | 538 | 46,600 |
2023/08/24 | 534 | 540 | 534 | 539 | 49,600 |
2023/08/23 | 530 | 540 | 528 | 534 | 137,400 |
2023/08/22 | 527 | 534 | 525 | 530 | 44,600 |
2023/08/21 | 512 | 534 | 512 | 527 | 98,300 |
2023/08/18 | 523 | 523 | 512 | 512 | 161,700 |
2023/08/17 | 530 | 531 | 516 | 523 | 172,300 |
2023/08/16 | 547 | 547 | 536 | 536 | 119,600 |
2023/08/15 | 542 | 555 | 542 | 550 | 153,000 |
2023/08/14 | 557 | 557 | 543 | 547 | 157,300 |
2023/08/10 | 546 | 564 | 536 | 561 | 278,300 |
2023/08/09 | 575 | 577 | 546 | 550 | 457,400 |
2023/08/08 | 607 | 610 | 564 | 575 | 1,174,200 |
2023/08/07 | 638 | 639 | 619 | 637 | 151,000 |
2023/08/04 | 635 | 639 | 622 | 638 | 104,700 |
2023/08/03 | 643 | 646 | 619 | 641 | 262,900 |
2023/08/02 | 646 | 655 | 644 | 653 | 94,200 |
2023/08/01 | 635 | 649 | 635 | 644 | 70,600 |
2023/07/31 | 631 | 638 | 630 | 638 | 98,900 |
2023/07/28 | 620 | 628 | 613 | 625 | 106,300 |
2023/07/27 | 633 | 634 | 622 | 623 | 58,700 |
2023/07/26 | 638 | 638 | 624 | 633 | 53,100 |
2023/07/25 | 638 | 638 | 622 | 636 | 84,700 |
2023/07/24 | 627 | 640 | 626 | 637 | 193,200 |
2023/07/21 | 615 | 629 | 612 | 625 | 65,700 |
2023/07/20 | 620 | 624 | 613 | 616 | 71,500 |
2023/07/19 | 624 | 629 | 618 | 624 | 33,100 |
2023/07/18 | 615 | 624 | 612 | 623 | 80,200 |
2023/07/14 | 635 | 635 | 615 | 620 | 89,400 |
2023/07/13 | 616 | 637 | 613 | 633 | 133,900 |
2023/07/12 | 633 | 640 | 619 | 623 | 91,900 |
2023/07/11 | 644 | 653 | 630 | 634 | 95,700 |
2023/07/10 | 657 | 658 | 643 | 644 | 144,200 |
2023/07/07 | 663 | 669 | 651 | 666 | 103,400 |
2023/07/06 | 667 | 675 | 666 | 672 | 68,600 |
2023/07/05 | 680 | 680 | 663 | 674 | 139,000 |
2023/07/04 | 683 | 690 | 680 | 683 | 42,600 |
2023/07/03 | 692 | 697 | 685 | 685 | 62,600 |
2023/06/30 | 686 | 696 | 686 | 695 | 161,200 |
2023/06/29 | 684 | 693 | 679 | 686 | 166,900 |
2023/06/28 | 691 | 702 | 681 | 684 | 161,300 |
2023/06/27 | 692 | 692 | 676 | 688 | 117,300 |
2023/06/26 | 683 | 698 | 683 | 693 | 239,900 |
2023/06/23 | 687 | 696 | 676 | 683 | 230,500 |
2023/06/22 | 681 | 695 | 680 | 684 | 183,400 |
2023/06/21 | 670 | 700 | 668 | 689 | 509,800 |
2023/06/20 | 655 | 671 | 648 | 671 | 425,300 |
2023/06/19 | 645 | 658 | 644 | 652 | 255,500 |
2023/06/16 | 648 | 654 | 644 | 648 | 142,000 |
2023/06/15 | 637 | 653 | 631 | 648 | 256,300 |
2023/06/14 | 633 | 642 | 633 | 637 | 165,700 |
2023/06/13 | 639 | 645 | 634 | 634 | 190,700 |
2023/06/12 | 633 | 640 | 623 | 635 | 107,600 |
2023/06/09 | 632 | 640 | 628 | 633 | 103,800 |
2023/06/08 | 637 | 641 | 625 | 630 | 114,900 |
2023/06/07 | 645 | 650 | 630 | 639 | 114,600 |
2023/06/06 | 634 | 650 | 634 | 643 | 131,900 |
2023/06/05 | 634 | 641 | 626 | 639 | 126,600 |
2023/06/02 | 623 | 634 | 620 | 628 | 106,600 |
2023/06/01 | 626 | 628 | 616 | 620 | 162,900 |
2023/05/31 | 634 | 644 | 625 | 629 | 143,500 |
2023/05/30 | 642 | 646 | 623 | 640 | 205,700 |
2023/05/29 | 660 | 661 | 638 | 640 | 389,800 |
2023/05/26 | 635 | 659 | 633 | 658 | 347,600 |
2023/05/25 | 627 | 641 | 618 | 635 | 360,500 |
2023/05/24 | 611 | 642 | 611 | 629 | 624,600 |
2023/05/23 | 601 | 624 | 596 | 606 | 646,700 |
2023/05/22 | 620 | 620 | 592 | 601 | 873,500 |
2023/05/19 | 630 | 637 | 612 | 619 | 1,191,400 |
2023/05/18 | 700 | 703 | 642 | 643 | 1,632,700 |
2023/05/17 | 705 | 723 | 685 | 699 | 2,445,900 |
2023/05/16 | 785 | 824 | 778 | 821 | 878,900 |
2023/05/15 | 773 | 777 | 752 | 770 | 204,200 |
2023/05/12 | 774 | 783 | 764 | 777 | 168,200 |
2023/05/11 | 754 | 785 | 742 | 780 | 250,800 |
2023/05/10 | 752 | 756 | 739 | 752 | 93,300 |
2023/05/09 | 735 | 755 | 732 | 751 | 136,200 |
2023/05/08 | 734 | 740 | 722 | 739 | 118,500 |
2023/05/02 | 723 | 730 | 712 | 730 | 41,500 |
2023/05/01 | 723 | 735 | 715 | 723 | 147,600 |
2023/04/28 | 730 | 730 | 707 | 714 | 93,200 |
2023/04/27 | 698 | 723 | 698 | 719 | 86,000 |
2023/04/26 | 715 | 722 | 697 | 704 | 145,500 |
2023/04/25 | 707 | 720 | 705 | 720 | 127,200 |
2023/04/24 | 690 | 708 | 686 | 699 | 143,000 |
2023/04/21 | 715 | 715 | 697 | 702 | 177,500 |
2023/04/20 | 711 | 715 | 705 | 714 | 129,100 |
2023/04/19 | 722 | 724 | 709 | 720 | 124,300 |
2023/04/18 | 729 | 731 | 714 | 723 | 116,800 |
2023/04/17 | 745 | 750 | 719 | 728 | 144,000 |
2023/04/14 | 765 | 775 | 746 | 748 | 210,000 |
2023/04/13 | 736 | 764 | 736 | 759 | 206,600 |
2023/04/12 | 725 | 749 | 725 | 737 | 207,400 |
2023/04/11 | 719 | 739 | 716 | 717 | 193,000 |
2023/04/10 | 698 | 712 | 696 | 708 | 170,300 |
2023/04/07 | 684 | 705 | 684 | 694 | 121,200 |
2023/04/06 | 666 | 684 | 662 | 683 | 95,600 |
2023/04/05 | 687 | 687 | 665 | 670 | 201,000 |
2023/04/04 | 701 | 704 | 690 | 697 | 127,700 |
2023/04/03 | 699 | 710 | 695 | 706 | 109,900 |
2023/03/31 | 682 | 699 | 676 | 699 | 137,800 |
2023/03/30 | 675 | 690 | 672 | 688 | 115,600 |
2023/03/29 | 683 | 698 | 673 | 680 | 238,300 |
2023/03/28 | 699 | 703 | 680 | 683 | 208,200 |
2023/03/27 | 699 | 702 | 687 | 693 | 161,800 |
2023/03/24 | 699 | 702 | 687 | 698 | 132,400 |
2023/03/23 | 689 | 703 | 686 | 702 | 215,100 |
2023/03/22 | 698 | 705 | 689 | 699 | 128,100 |
2023/03/20 | 710 | 713 | 683 | 683 | 171,500 |
2023/03/17 | 703 | 719 | 700 | 714 | 130,400 |
2023/03/16 | 695 | 701 | 682 | 691 | 285,100 |
2023/03/15 | 708 | 740 | 705 | 719 | 324,100 |
2023/03/14 | 706 | 708 | 683 | 684 | 281,600 |
2023/03/13 | 731 | 741 | 709 | 721 | 271,200 |
2023/03/10 | 749 | 757 | 745 | 757 | 88,700 |
2023/03/09 | 754 | 755 | 744 | 750 | 114,900 |
2023/03/08 | 765 | 765 | 752 | 753 | 129,400 |
2023/03/07 | 770 | 774 | 762 | 772 | 114,300 |
2023/03/06 | 775 | 781 | 766 | 767 | 168,800 |
2023/03/03 | 773 | 785 | 768 | 782 | 116,200 |
2023/03/02 | 768 | 783 | 761 | 777 | 112,600 |
2023/03/01 | 782 | 793 | 766 | 771 | 252,700 |
2023/02/28 | 760 | 798 | 753 | 792 | 308,200 |
2023/02/27 | 741 | 756 | 730 | 756 | 236,000 |
2023/02/24 | 748 | 758 | 724 | 739 | 278,000 |
2023/02/22 | 747 | 766 | 737 | 756 | 155,700 |
2023/02/21 | 766 | 780 | 758 | 760 | 234,000 |
2023/02/20 | 755 | 760 | 731 | 760 | 247,600 |
2023/02/17 | 782 | 783 | 758 | 765 | 206,100 |
2023/02/16 | 793 | 808 | 770 | 783 | 292,100 |
2023/02/15 | 765 | 824 | 762 | 804 | 562,900 |
2023/02/14 | 740 | 779 | 739 | 767 | 484,000 |
2023/02/13 | 690 | 750 | 690 | 742 | 921,400 |
2023/02/10 | 654 | 663 | 641 | 657 | 158,800 |
2023/02/09 | 672 | 672 | 653 | 657 | 198,200 |
2023/02/08 | 668 | 678 | 660 | 676 | 95,200 |
2023/02/07 | 671 | 681 | 670 | 672 | 104,600 |
2023/02/06 | 652 | 676 | 644 | 671 | 229,500 |
2023/02/03 | 637 | 657 | 631 | 649 | 204,600 |
2023/02/02 | 650 | 651 | 634 | 645 | 128,300 |
2023/02/01 | 645 | 660 | 644 | 653 | 124,400 |
2023/01/31 | 634 | 658 | 631 | 654 | 241,000 |
2023/01/30 | 631 | 638 | 628 | 633 | 100,600 |
2023/01/27 | 632 | 639 | 627 | 631 | 70,100 |
2023/01/26 | 632 | 640 | 626 | 631 | 72,600 |
2023/01/25 | 623 | 651 | 618 | 634 | 201,700 |
2023/01/24 | 616 | 632 | 612 | 630 | 135,000 |
2023/01/23 | 633 | 645 | 616 | 626 | 282,200 |
2023/01/20 | 602 | 657 | 602 | 653 | 512,300 |
2023/01/19 | 602 | 613 | 602 | 609 | 125,400 |
2023/01/18 | 600 | 607 | 588 | 602 | 110,600 |
2023/01/17 | 600 | 600 | 588 | 599 | 54,100 |
2023/01/16 | 590 | 603 | 580 | 596 | 75,900 |
2023/01/13 | 590 | 597 | 587 | 596 | 54,700 |
2023/01/12 | 594 | 602 | 586 | 594 | 106,200 |
2023/01/11 | 595 | 608 | 588 | 595 | 245,500 |
2023/01/10 | 571 | 595 | 568 | 590 | 236,300 |
2023/01/06 | 543 | 570 | 543 | 570 | 148,000 |
2023/01/05 | 546 | 550 | 538 | 544 | 110,400 |
2023/01/04 | 548 | 553 | 542 | 545 | 93,000 |