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

サイフューズ(4892)の株価時系列情報

サイフューズ(4892)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
2023/12/29 762 772 754 762 95,400
2023/12/28 750 779 745 777 98,500
2023/12/27 737 765 737 747 133,900
2023/12/26 745 765 733 739 85,800
2023/12/25 770 774 740 746 100,900
2023/12/22 776 792 759 770 78,300
2023/12/21 800 805 777 780 110,100
2023/12/20 820 823 804 804 107,300
2023/12/19 808 827 808 817 55,600
2023/12/18 811 820 804 813 42,500
2023/12/15 829 830 807 819 88,000
2023/12/14 839 854 833 834 75,500
2023/12/13 824 856 823 830 71,400
2023/12/12 846 846 823 829 93,800
2023/12/11 830 869 830 842 119,900
2023/12/08 830 849 820 843 74,100
2023/12/07 835 836 819 830 52,300
2023/12/06 843 851 830 841 87,100
2023/12/05 845 883 830 847 239,900
2023/12/04 804 862 795 848 213,400
2023/12/01 795 810 786 801 63,700
2023/11/30 800 807 786 794 50,900
2023/11/29 801 815 796 800 38,100
2023/11/28 803 804 789 801 69,500
2023/11/27 810 824 800 805 43,500
2023/11/24 814 833 805 809 78,400
2023/11/22 819 829 806 815 85,800
2023/11/21 841 843 820 830 79,900
2023/11/20 802 843 797 840 135,600
2023/11/17 788 817 782 800 91,000
2023/11/16 765 818 763 801 274,400
2023/11/15 750 774 735 760 158,100
2023/11/14 736 750 727 739 87,400
2023/11/13 723 740 718 733 45,300
2023/11/10 713 730 708 725 44,500
2023/11/09 727 736 720 728 49,000
2023/11/08 753 763 730 731 74,200
2023/11/07 762 768 755 763 51,300
2023/11/06 780 789 767 767 95,900
2023/11/02 740 787 740 762 146,100
2023/11/01 736 745 726 741 50,300
2023/10/31 712 748 702 739 84,400
2023/10/30 705 720 703 712 51,500
2023/10/27 686 717 686 716 57,800
2023/10/26 687 708 685 686 67,400
2023/10/25 712 724 705 705 55,300
2023/10/24 701 720 668 710 159,500
2023/10/23 713 726 701 702 88,200
2023/10/20 725 732 709 722 127,300
2023/10/19 746 752 731 737 98,000
2023/10/18 737 760 730 752 90,800
2023/10/17 743 767 743 748 74,300
2023/10/16 764 766 735 735 88,700
2023/10/13 780 789 764 766 131,900
2023/10/12 799 803 788 795 74,700
2023/10/11 815 820 798 798 53,500
2023/10/10 788 816 788 814 84,300
2023/10/06 789 807 789 796 72,300
2023/10/05 785 807 785 793 114,500
2023/10/04 787 803 776 783 133,600
2023/10/03 824 829 797 800 118,900
2023/10/02 845 855 828 828 90,200
2023/09/29 850 863 848 860 47,600
2023/09/28 840 855 835 855 64,500
2023/09/27 822 851 821 844 77,100
2023/09/26 849 852 830 833 72,400
2023/09/25 835 859 835 851 70,700
2023/09/22 811 842 811 835 95,800
2023/09/21 855 859 826 826 135,300
2023/09/20 867 875 852 867 70,200
2023/09/19 865 885 860 866 116,700
2023/09/15 905 908 878 879 182,600
2023/09/14 914 953 912 919 348,900
2023/09/13 890 935 882 918 575,300
2023/09/12 850 886 850 869 144,300
2023/09/11 888 888 841 848 191,300
2023/09/08 827 892 822 873 392,500
2023/09/07 855 861 831 838 138,500
2023/09/06 870 876 856 856 101,600
2023/09/05 868 885 866 876 90,500
2023/09/04 866 882 859 870 75,500
2023/09/01 867 876 853 865 184,100
2023/08/31 895 898 877 877 95,700
2023/08/30 912 912 891 895 124,900
2023/08/29 904 918 899 910 122,400
2023/08/28 942 945 904 910 173,200
2023/08/25 884 929 878 927 190,600
2023/08/24 927 939 892 899 262,200
2023/08/23 870 934 861 915 418,400
2023/08/22 901 909 868 880 348,000
2023/08/21 903 935 862 910 830,300
2023/08/18 780 890 772 851 632,700
2023/08/17 845 845 775 788 846,600
2023/08/16 763 899 759 899 1,621,800
2023/08/15 717 761 705 749 664,900
2023/08/14 846 846 809 822 192,300
2023/08/10 833 853 824 846 215,800
2023/08/09 875 879 847 847 242,500
2023/08/08 914 919 879 886 339,400
2023/08/07 923 923 905 914 116,700
2023/08/04 912 930 911 923 153,500
2023/08/03 940 949 914 914 303,400
2023/08/02 928 1,037 921 958 1,511,100
2023/08/01 944 956 930 933 148,300
2023/07/31 925 959 925 959 205,600
2023/07/28 948 948 911 918 481,300
2023/07/27 969 974 951 963 219,700
2023/07/26 976 988 965 968 180,100
2023/07/25 987 993 967 981 291,200
2023/07/24 997 1,003 983 990 270,800
2023/07/21 1,005 1,013 995 1,002 248,800
2023/07/20 1,026 1,033 1,008 1,008 203,900
2023/07/19 1,023 1,037 1,012 1,022 161,300
2023/07/18 1,010 1,037 1,009 1,028 245,600
2023/07/14 1,028 1,039 1,001 1,002 203,800
2023/07/13 1,010 1,024 1,008 1,019 135,800
2023/07/12 1,045 1,054 1,008 1,011 349,100
2023/07/11 1,086 1,103 1,033 1,047 887,400
2023/07/10 1,012 1,061 988 1,056 757,800
2023/07/07 1,003 1,041 1,001 1,025 638,300
2023/07/06 1,079 1,102 1,013 1,030 1,429,700
2023/07/05 1,191 1,235 1,104 1,109 2,310,000
2023/07/04 1,195 1,225 1,159 1,195 1,186,500
2023/07/03 1,207 1,264 1,182 1,215 2,439,000
2023/06/30 1,129 1,220 1,104 1,203 3,004,400
2023/06/29 1,143 1,145 1,060 1,086 2,028,600
2023/06/28 1,057 1,183 1,049 1,163 2,422,400
2023/06/27 1,056 1,088 1,020 1,042 1,107,300
2023/06/26 1,128 1,208 1,076 1,085 6,272,800
2023/06/23 1,010 1,088 991 1,058 2,657,300
2023/06/22 1,100 1,117 981 981 1,636,200
2023/06/21 1,005 1,051 1,005 1,014 566,100
2023/06/20 989 1,000 973 992 170,100
2023/06/19 978 1,000 967 984 163,100
2023/06/16 975 994 965 977 186,300
2023/06/15 970 986 961 978 116,200
2023/06/14 1,000 1,002 973 975 210,700
2023/06/13 1,018 1,020 991 1,005 172,700
2023/06/12 1,001 1,016 989 1,002 148,700
2023/06/09 990 1,010 987 1,010 166,600
2023/06/08 1,017 1,020 983 991 270,900
2023/06/07 1,030 1,065 1,007 1,025 253,400
2023/06/06 1,000 1,025 993 1,014 206,300
2023/06/05 985 1,021 971 1,000 295,600
2023/06/02 962 987 944 976 280,500
2023/06/01 983 989 958 960 276,400
2023/05/31 996 1,002 980 990 156,000
2023/05/30 1,018 1,035 992 996 262,000
2023/05/29 1,015 1,033 1,000 1,018 125,600
2023/05/26 1,025 1,029 992 1,017 295,900
2023/05/25 1,041 1,070 1,025 1,025 149,600
2023/05/24 1,032 1,069 1,030 1,049 162,000
2023/05/23 1,117 1,124 1,018 1,039 348,000
2023/05/22 1,120 1,132 1,094 1,103 184,700
2023/05/19 1,083 1,123 1,078 1,092 280,900
2023/05/18 1,071 1,107 1,057 1,078 324,400
2023/05/17 1,110 1,137 1,051 1,060 567,200
2023/05/16 1,165 1,165 1,105 1,116 573,200
2023/05/15 1,167 1,167 1,101 1,105 608,000
2023/05/12 1,213 1,219 1,185 1,191 422,300
2023/05/11 1,236 1,254 1,213 1,221 341,700
2023/05/10 1,263 1,270 1,208 1,229 456,500
2023/05/09 1,260 1,296 1,232 1,263 641,900
2023/05/08 1,322 1,366 1,272 1,286 555,700
2023/05/02 1,389 1,390 1,350 1,352 825,000
2023/05/01 1,409 1,490 1,387 1,409 1,885,700
2023/04/28 1,370 1,407 1,331 1,381 1,461,100
2023/04/27 1,321 1,377 1,292 1,366 1,645,500
2023/04/26 1,388 1,466 1,318 1,337 6,678,800
2023/04/25 1,476 1,476 1,305 1,330 5,562,800
2023/04/24 1,214 1,241 1,173 1,177 603,400
2023/04/21 1,301 1,305 1,171 1,210 1,778,600
2023/04/20 1,350 1,414 1,301 1,323 1,454,300
2023/04/19 1,374 1,445 1,342 1,346 1,857,600
2023/04/18 1,330 1,476 1,330 1,389 3,827,000
2023/04/17 1,315 1,375 1,292 1,316 1,157,200
2023/04/14 1,410 1,423 1,321 1,322 1,417,600
2023/04/13 1,365 1,483 1,360 1,401 3,750,300
2023/04/12 1,380 1,446 1,302 1,382 3,853,400
2023/04/11 1,415 1,465 1,332 1,368 4,383,100
2023/04/10 1,564 1,797 1,405 1,426 15,042,500
2023/04/07 1,579 1,630 1,487 1,497 4,237,600
2023/04/06 1,414 1,564 1,390 1,550 6,770,400
2023/04/05 1,620 1,699 1,385 1,444 8,250,700
2023/04/04 1,245 1,540 1,241 1,540 6,509,100
2023/04/03 1,235 1,277 1,173 1,240 1,539,400
2023/03/31 1,193 1,242 1,168 1,222 615,600
2023/03/30 1,099 1,160 1,085 1,153 440,500
2023/03/29 1,078 1,102 1,050 1,077 370,000
2023/03/28 1,136 1,155 1,083 1,094 435,400
2023/03/27 1,258 1,262 1,120 1,131 905,300
2023/03/24 1,239 1,307 1,206 1,257 1,121,000
2023/03/23 1,174 1,236 1,164 1,211 707,900
2023/03/22 1,253 1,253 1,160 1,180 986,200
2023/03/20 1,273 1,344 1,193 1,200 2,789,200
2023/03/17 1,369 1,387 1,244 1,257 4,816,800
2023/03/16 1,171 1,356 1,152 1,356 10,802,800
2023/03/15 1,110 1,315 1,074 1,224 13,361,800
2023/03/14 1,233 1,268 1,000 1,028 5,029,900
2023/03/13 1,145 1,358 1,117 1,280 11,877,100
2023/03/10 1,144 1,261 1,104 1,160 7,389,000
2023/03/09 1,070 1,149 1,027 1,084 4,777,100
2023/03/08 1,038 1,069 982 999 1,186,800
2023/03/07 960 1,114 950 1,011 2,420,300
2023/03/06 981 1,014 954 964 86,900
2023/03/03 980 983 956 967 73,200
2023/03/02 983 1,005 972 978 81,100
2023/03/01 1,005 1,010 974 980 73,900
2023/02/28 998 1,035 995 1,013 76,400
2023/02/27 982 1,009 967 983 62,100
2023/02/24 1,004 1,040 979 989 78,100
2023/02/22 1,002 1,018 985 1,004 42,100
2023/02/21 1,025 1,050 1,011 1,020 57,900
2023/02/20 1,060 1,060 1,017 1,023 51,500
2023/02/17 1,080 1,088 1,037 1,055 168,700
2023/02/16 970 1,092 969 1,092 432,300
2023/02/15 960 981 922 942 170,100
2023/02/14 992 1,038 990 1,020 118,300
2023/02/13 977 1,004 969 990 95,200
2023/02/10 1,015 1,019 993 993 152,100
2023/02/09 1,036 1,045 1,015 1,023 74,400
2023/02/08 1,053 1,075 1,030 1,036 105,800
2023/02/07 1,089 1,093 1,051 1,053 124,000
2023/02/06 1,116 1,116 1,081 1,087 141,700
2023/02/03 1,145 1,152 1,104 1,111 137,000
2023/02/02 1,159 1,170 1,134 1,150 80,900
2023/02/01 1,191 1,210 1,148 1,155 163,000
2023/01/31 1,150 1,203 1,137 1,197 180,600
2023/01/30 1,116 1,237 1,097 1,160 338,100
2023/01/27 1,182 1,203 1,129 1,129 206,800
2023/01/26 1,229 1,233 1,171 1,175 370,800
2023/01/25 1,224 1,310 1,171 1,240 970,200
2023/01/24 1,143 1,382 1,125 1,224 1,916,000
2023/01/23 1,099 1,131 1,075 1,108 202,400
2023/01/20 1,174 1,174 1,112 1,112 184,000
2023/01/19 1,178 1,196 1,145 1,166 50,200
2023/01/18 1,231 1,235 1,136 1,187 166,000
2023/01/17 1,288 1,291 1,220 1,235 99,200
2023/01/16 1,262 1,287 1,231 1,273 99,200
2023/01/13 1,272 1,280 1,253 1,262 118,500
2023/01/12 1,329 1,330 1,270 1,275 183,300
2023/01/11 1,290 1,346 1,282 1,320 171,500
2023/01/10 1,278 1,306 1,266 1,289 96,000
2023/01/06 1,286 1,319 1,250 1,263 235,300
2023/01/05 1,394 1,442 1,290 1,292 390,800
2023/01/04 1,309 1,460 1,292 1,364 678,500

このページの先頭へ