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
2025/08/01 653 680 651 673 80,200
2025/07/31 651 659 651 653 26,000
2025/07/30 650 660 640 651 68,200
2025/07/29 660 660 647 648 44,300
2025/07/28 654 668 654 659 39,800
2025/07/25 653 667 650 653 41,200
2025/07/24 653 659 640 651 115,600
2025/07/23 659 675 655 655 75,200
2025/07/22 673 682 656 659 89,300
2025/07/18 677 691 671 673 66,000
2025/07/17 679 689 672 677 80,500
2025/07/16 681 685 673 679 55,600
2025/07/15 701 708 681 681 109,500
2025/07/14 711 729 702 702 93,300
2025/07/11 711 725 704 709 100,000
2025/07/10 715 718 702 708 66,000
2025/07/09 694 712 694 712 100,500
2025/07/08 670 698 670 694 109,700
2025/07/07 675 685 662 672 243,600
2025/07/04 708 726 676 677 746,600
2025/07/03 716 720 689 708 247,800
2025/07/02 810 810 713 722 924,500
2025/07/01 773 826 763 812 1,012,400
2025/06/30 764 792 763 783 83,800
2025/06/27 765 774 758 758 100,300
2025/06/26 785 785 755 756 142,600
2025/06/25 800 816 756 785 190,400
2025/06/24 840 844 762 796 310,400
2025/06/23 840 859 840 840 81,600
2025/06/20 879 884 858 867 78,900
2025/06/19 906 908 887 887 98,500
2025/06/18 915 923 885 906 256,000
2025/06/17 916 925 904 921 112,100
2025/06/16 915 926 912 913 43,300
2025/06/13 937 940 914 919 59,700
2025/06/12 935 948 935 935 30,800
2025/06/11 931 945 929 935 53,700
2025/06/10 932 947 930 930 51,800
2025/06/09 915 937 910 937 70,900
2025/06/06 942 947 913 919 91,400
2025/06/05 950 964 945 945 38,100
2025/06/04 949 961 947 952 32,000
2025/06/03 966 967 942 945 55,400
2025/06/02 938 967 938 966 88,600
2025/05/30 942 953 939 953 41,100
2025/05/29 954 954 940 942 39,200
2025/05/28 930 954 928 954 62,800
2025/05/27 921 943 921 928 37,200
2025/05/26 924 938 923 925 27,800
2025/05/23 916 939 916 924 66,400
2025/05/22 902 928 902 916 89,000
2025/05/21 942 964 911 913 226,800
2025/05/20 950 950 929 941 124,900
2025/05/19 1,021 1,025 945 946 456,400
2025/05/16 990 1,068 979 1,063 410,800
2025/05/15 987 998 965 979 90,300
2025/05/14 1,010 1,010 987 999 75,000
2025/05/13 1,000 1,031 995 1,010 160,600
2025/05/12 980 996 965 996 87,600
2025/05/09 978 985 971 972 52,500
2025/05/08 970 979 962 977 34,300
2025/05/07 980 980 959 973 58,900
2025/05/02 993 995 963 970 124,800
2025/05/01 996 1,003 981 998 59,700
2025/04/30 980 1,016 976 997 117,700
2025/04/28 974 992 970 977 60,500
2025/04/25 982 999 975 982 55,000
2025/04/24 987 1,001 984 984 42,900
2025/04/23 999 1,006 971 990 107,700
2025/04/22 981 1,009 980 994 93,300
2025/04/21 1,039 1,039 973 995 253,800
2025/04/18 988 1,040 980 1,039 249,500
2025/04/17 979 985 959 985 70,800
2025/04/16 986 1,025 960 983 134,800
2025/04/15 992 1,016 978 982 90,200
2025/04/14 1,037 1,064 977 992 255,100
2025/04/11 974 997 954 995 118,600
2025/04/10 1,002 1,003 967 989 193,700
2025/04/09 990 991 891 942 294,200
2025/04/08 900 984 897 964 142,400
2025/04/07 820 920 818 868 205,300
2025/04/04 894 960 892 939 239,800
2025/04/03 929 980 889 909 321,800
2025/04/02 1,010 1,010 953 959 188,100
2025/04/01 1,000 1,015 974 1,009 158,000
2025/03/31 998 1,022 980 1,013 166,000
2025/03/28 972 1,041 972 1,008 320,100
2025/03/27 960 976 955 965 112,300
2025/03/26 1,039 1,056 960 971 449,100
2025/03/25 1,000 1,046 990 1,032 765,800
2025/03/24 962 986 939 957 335,200
2025/03/21 1,045 1,049 938 966 598,300
2025/03/19 1,061 1,147 1,024 1,026 796,300
2025/03/18 1,100 1,100 1,053 1,068 220,200
2025/03/17 1,132 1,155 1,096 1,101 200,200
2025/03/14 1,162 1,166 1,130 1,130 160,700
2025/03/13 1,210 1,213 1,135 1,160 368,600
2025/03/12 1,147 1,221 1,120 1,189 538,300
2025/03/11 1,056 1,185 1,053 1,148 453,400
2025/03/10 1,115 1,154 1,072 1,076 271,800
2025/03/07 1,158 1,198 1,122 1,122 250,700
2025/03/06 1,192 1,227 1,165 1,178 284,100
2025/03/05 1,099 1,268 1,098 1,207 886,800
2025/03/04 1,229 1,229 1,113 1,155 773,600
2025/03/03 1,409 1,412 1,232 1,242 1,501,500
2025/02/28 1,169 1,320 1,131 1,320 2,097,300
2025/02/27 1,229 1,356 1,165 1,199 2,786,900
2025/02/26 1,045 1,224 1,028 1,118 2,706,500
2025/02/25 986 1,052 905 1,041 1,208,700
2025/02/21 930 1,070 911 1,060 3,465,100
2025/02/20 888 940 875 920 892,400
2025/02/19 875 916 865 878 561,600
2025/02/18 881 894 861 868 339,700
2025/02/17 851 900 812 889 931,900
2025/02/14 788 932 694 910 2,867,100
2025/02/13 929 978 780 817 5,736,500
2025/02/12 654 654 654 654 23,000
2025/02/10 554 554 554 554 61,300
2025/02/07 468 475 465 474 54,500
2025/02/06 474 477 469 471 34,500
2025/02/05 458 478 453 474 24,000
2025/02/04 459 464 446 453 37,000
2025/02/03 466 467 451 451 67,100
2025/01/31 479 479 470 473 24,500
2025/01/30 484 484 471 480 28,200
2025/01/29 479 489 477 484 54,900
2025/01/28 473 478 470 476 56,300
2025/01/27 461 470 453 465 95,300
2025/01/24 457 496 451 485 146,700
2025/01/23 455 460 448 458 24,000
2025/01/22 454 460 451 455 32,100
2025/01/21 451 454 448 448 9,600
2025/01/20 440 454 440 454 24,400
2025/01/17 442 445 438 441 21,600
2025/01/16 444 447 441 441 19,300
2025/01/15 452 456 443 444 13,100
2025/01/14 446 452 440 449 41,700
2025/01/10 446 453 445 447 18,200
2025/01/09 446 460 444 451 50,700
2025/01/08 445 453 445 445 38,500
2025/01/07 449 454 443 444 36,800
2025/01/06 460 462 448 448 43,900

このページの先頭へ