サイジニア(6031)の株価時系列情報
サイジニア(6031)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 |
---|---|---|---|---|---|
2020/12/30 | 1,085 | 1,119 | 1,055 | 1,055 | 9,500 |
2020/12/29 | 1,129 | 1,142 | 1,060 | 1,104 | 29,500 |
2020/12/28 | 1,154 | 1,171 | 1,043 | 1,092 | 84,500 |
2020/12/25 | 1,249 | 1,399 | 1,158 | 1,244 | 262,000 |
2020/12/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,400 |
2020/12/23 | 875 | 980 | 850 | 980 | 17,200 |
2020/12/22 | 889 | 890 | 820 | 830 | 12,200 |
2020/12/21 | 910 | 923 | 887 | 889 | 14,900 |
2020/12/18 | 935 | 935 | 920 | 920 | 2,900 |
2020/12/17 | 962 | 962 | 936 | 936 | 2,500 |
2020/12/16 | 962 | 995 | 959 | 977 | 6,800 |
2020/12/15 | 950 | 975 | 940 | 962 | 2,600 |
2020/12/14 | 989 | 989 | 946 | 946 | 700 |
2020/12/11 | 941 | 946 | 933 | 939 | 3,800 |
2020/12/10 | 995 | 995 | 956 | 956 | 1,200 |
2020/12/09 | 955 | 996 | 952 | 996 | 1,600 |
2020/12/08 | 958 | 958 | 958 | 958 | 700 |
2020/12/07 | 982 | 997 | 980 | 997 | 1,700 |
2020/12/04 | 980 | 996 | 968 | 982 | 2,400 |
2020/12/03 | 1,031 | 1,031 | 980 | 980 | 3,000 |
2020/12/02 | 970 | 1,005 | 970 | 1,001 | 2,600 |
2020/12/01 | 980 | 986 | 967 | 970 | 700 |
2020/11/30 | 985 | 985 | 956 | 980 | 4,700 |
2020/11/27 | 989 | 991 | 989 | 990 | 2,400 |
2020/11/26 | 989 | 1,010 | 988 | 1,001 | 3,100 |
2020/11/25 | 975 | 1,019 | 975 | 1,019 | 5,000 |
2020/11/24 | 1,013 | 1,013 | 985 | 990 | 4,700 |
2020/11/20 | 991 | 991 | 957 | 968 | 4,800 |
2020/11/19 | 990 | 992 | 990 | 991 | 1,400 |
2020/11/18 | 997 | 1,020 | 997 | 997 | 900 |
2020/11/17 | 1,015 | 1,048 | 997 | 997 | 5,800 |
2020/11/16 | 1,099 | 1,099 | 1,033 | 1,038 | 5,400 |
2020/11/13 | 1,070 | 1,093 | 1,061 | 1,092 | 1,600 |
2020/11/12 | 1,112 | 1,112 | 1,050 | 1,070 | 1,800 |
2020/11/11 | 1,050 | 1,116 | 1,050 | 1,083 | 800 |
2020/11/10 | 1,099 | 1,099 | 1,064 | 1,064 | 700 |
2020/11/09 | 1,123 | 1,123 | 1,081 | 1,099 | 2,100 |
2020/11/06 | 1,023 | 1,115 | 1,023 | 1,093 | 2,300 |
2020/11/05 | 1,049 | 1,099 | 1,039 | 1,081 | 3,500 |
2020/11/04 | 1,079 | 1,079 | 1,079 | 1,079 | 200 |
2020/11/02 | 1,090 | 1,090 | 1,026 | 1,035 | 2,800 |
2020/10/30 | 1,100 | 1,100 | 1,047 | 1,060 | 1,600 |
2020/10/29 | 1,100 | 1,119 | 1,100 | 1,100 | 400 |
2020/10/28 | 1,131 | 1,134 | 1,090 | 1,100 | 1,000 |
2020/10/27 | 1,068 | 1,115 | 1,068 | 1,101 | 2,200 |
2020/10/26 | 1,090 | 1,111 | 1,071 | 1,098 | 1,700 |
2020/10/23 | 1,079 | 1,127 | 1,056 | 1,110 | 2,900 |
2020/10/22 | 1,144 | 1,144 | 1,088 | 1,088 | 2,700 |
2020/10/21 | 1,157 | 1,189 | 1,140 | 1,140 | 2,100 |
2020/10/20 | 1,163 | 1,166 | 1,124 | 1,130 | 2,100 |
2020/10/19 | 1,158 | 1,160 | 1,122 | 1,133 | 3,000 |
2020/10/16 | 1,191 | 1,217 | 1,161 | 1,162 | 3,700 |
2020/10/15 | 1,270 | 1,270 | 1,190 | 1,221 | 7,900 |
2020/10/14 | 1,201 | 1,270 | 1,174 | 1,270 | 7,700 |
2020/10/13 | 1,120 | 1,251 | 1,120 | 1,217 | 20,700 |
2020/10/12 | 1,128 | 1,139 | 1,120 | 1,129 | 3,000 |
2020/10/09 | 1,130 | 1,130 | 1,119 | 1,123 | 800 |
2020/10/08 | 1,120 | 1,139 | 1,111 | 1,130 | 800 |
2020/10/07 | 1,130 | 1,130 | 1,111 | 1,117 | 1,400 |
2020/10/06 | 1,122 | 1,140 | 1,114 | 1,122 | 1,700 |
2020/10/05 | 1,111 | 1,124 | 1,111 | 1,124 | 2,300 |
2020/10/02 | 1,116 | 1,125 | 1,116 | 1,123 | 2,100 |
2020/09/30 | 1,115 | 1,154 | 1,115 | 1,118 | 3,700 |
2020/09/29 | 1,143 | 1,155 | 1,114 | 1,124 | 3,200 |
2020/09/28 | 1,155 | 1,165 | 1,146 | 1,153 | 2,100 |
2020/09/25 | 1,138 | 1,160 | 1,138 | 1,155 | 5,400 |
2020/09/24 | 1,140 | 1,175 | 1,122 | 1,141 | 4,600 |
2020/09/23 | 1,175 | 1,183 | 1,128 | 1,170 | 14,700 |
2020/09/18 | 1,216 | 1,216 | 1,169 | 1,169 | 9,000 |
2020/09/17 | 1,144 | 1,161 | 1,143 | 1,159 | 6,600 |
2020/09/16 | 1,135 | 1,150 | 1,135 | 1,148 | 3,100 |
2020/09/15 | 1,139 | 1,155 | 1,112 | 1,131 | 12,400 |
2020/09/14 | 1,145 | 1,149 | 1,105 | 1,109 | 4,000 |
2020/09/11 | 1,128 | 1,140 | 1,093 | 1,140 | 7,700 |
2020/09/10 | 1,078 | 1,115 | 1,057 | 1,100 | 8,800 |
2020/09/09 | 1,083 | 1,083 | 1,060 | 1,077 | 1,900 |
2020/09/08 | 1,032 | 1,077 | 1,024 | 1,065 | 4,400 |
2020/09/07 | 1,079 | 1,082 | 1,050 | 1,054 | 14,000 |
2020/09/04 | 1,054 | 1,109 | 1,054 | 1,109 | 7,900 |
2020/09/03 | 1,096 | 1,099 | 1,084 | 1,084 | 1,800 |
2020/09/02 | 1,070 | 1,094 | 1,067 | 1,072 | 4,800 |
2020/09/01 | 1,098 | 1,145 | 1,042 | 1,068 | 11,700 |
2020/08/31 | 1,098 | 1,127 | 1,089 | 1,098 | 5,200 |
2020/08/28 | 1,177 | 1,180 | 1,091 | 1,103 | 10,800 |
2020/08/27 | 1,088 | 1,160 | 1,080 | 1,160 | 16,000 |
2020/08/26 | 1,056 | 1,087 | 1,050 | 1,072 | 10,700 |
2020/08/25 | 1,086 | 1,090 | 1,064 | 1,064 | 7,500 |
2020/08/24 | 1,107 | 1,107 | 1,085 | 1,090 | 2,900 |
2020/08/21 | 1,133 | 1,133 | 1,095 | 1,102 | 6,700 |
2020/08/20 | 1,139 | 1,139 | 1,103 | 1,103 | 6,800 |
2020/08/19 | 1,100 | 1,134 | 1,099 | 1,120 | 13,800 |
2020/08/18 | 1,110 | 1,122 | 1,099 | 1,099 | 16,400 |
2020/08/17 | 1,110 | 1,118 | 1,100 | 1,110 | 6,600 |
2020/08/14 | 1,130 | 1,141 | 1,110 | 1,116 | 20,900 |
2020/08/13 | 1,200 | 1,254 | 1,120 | 1,142 | 114,200 |
2020/08/12 | 1,398 | 1,398 | 1,346 | 1,367 | 5,500 |
2020/08/11 | 1,352 | 1,385 | 1,299 | 1,344 | 7,900 |
2020/08/07 | 1,414 | 1,414 | 1,339 | 1,362 | 9,900 |
2020/08/06 | 1,400 | 1,427 | 1,390 | 1,415 | 9,100 |
2020/08/05 | 1,334 | 1,440 | 1,331 | 1,370 | 13,500 |
2020/08/04 | 1,340 | 1,389 | 1,340 | 1,375 | 7,100 |
2020/08/03 | 1,311 | 1,360 | 1,311 | 1,340 | 5,100 |
2020/07/31 | 1,355 | 1,370 | 1,326 | 1,341 | 6,400 |
2020/07/30 | 1,380 | 1,391 | 1,350 | 1,372 | 7,700 |
2020/07/29 | 1,361 | 1,375 | 1,321 | 1,350 | 8,500 |
2020/07/28 | 1,332 | 1,404 | 1,332 | 1,359 | 4,700 |
2020/07/27 | 1,316 | 1,379 | 1,316 | 1,337 | 9,900 |
2020/07/22 | 1,277 | 1,346 | 1,277 | 1,346 | 9,100 |
2020/07/21 | 1,266 | 1,290 | 1,246 | 1,277 | 5,300 |
2020/07/20 | 1,228 | 1,280 | 1,205 | 1,266 | 7,100 |
2020/07/17 | 1,187 | 1,203 | 1,151 | 1,198 | 2,200 |
2020/07/16 | 1,155 | 1,226 | 1,155 | 1,187 | 2,000 |
2020/07/15 | 1,218 | 1,218 | 1,150 | 1,161 | 3,600 |
2020/07/14 | 1,218 | 1,230 | 1,151 | 1,188 | 7,500 |
2020/07/13 | 1,157 | 1,238 | 1,157 | 1,190 | 12,500 |
2020/07/10 | 1,160 | 1,190 | 1,104 | 1,150 | 8,800 |
2020/07/09 | 1,180 | 1,180 | 1,131 | 1,131 | 3,400 |
2020/07/08 | 1,141 | 1,185 | 1,140 | 1,153 | 4,700 |
2020/07/07 | 1,125 | 1,187 | 1,125 | 1,141 | 3,600 |
2020/07/06 | 1,070 | 1,181 | 1,065 | 1,138 | 3,300 |
2020/07/03 | 1,061 | 1,135 | 1,057 | 1,100 | 5,200 |
2020/07/02 | 1,122 | 1,149 | 1,084 | 1,091 | 11,000 |
2020/07/01 | 1,158 | 1,158 | 1,121 | 1,135 | 3,200 |
2020/06/30 | 1,182 | 1,182 | 1,122 | 1,128 | 3,800 |
2020/06/29 | 1,165 | 1,167 | 1,101 | 1,153 | 12,600 |
2020/06/26 | 1,312 | 1,315 | 1,162 | 1,165 | 18,900 |
2020/06/25 | 1,322 | 1,350 | 1,285 | 1,311 | 6,000 |
2020/06/24 | 1,381 | 1,387 | 1,330 | 1,343 | 3,400 |
2020/06/23 | 1,400 | 1,423 | 1,313 | 1,351 | 7,700 |
2020/06/22 | 1,415 | 1,465 | 1,385 | 1,385 | 12,800 |
2020/06/19 | 1,423 | 1,438 | 1,340 | 1,385 | 14,500 |
2020/06/18 | 1,388 | 1,458 | 1,345 | 1,423 | 15,000 |
2020/06/17 | 1,369 | 1,396 | 1,322 | 1,384 | 8,300 |
2020/06/16 | 1,344 | 1,376 | 1,310 | 1,360 | 9,700 |
2020/06/15 | 1,390 | 1,461 | 1,259 | 1,284 | 24,200 |
2020/06/12 | 1,338 | 1,397 | 1,320 | 1,384 | 23,800 |
2020/06/11 | 1,386 | 1,580 | 1,386 | 1,458 | 49,800 |
2020/06/10 | 1,353 | 1,448 | 1,353 | 1,399 | 17,300 |
2020/06/09 | 1,391 | 1,408 | 1,272 | 1,366 | 40,400 |
2020/06/08 | 1,460 | 1,478 | 1,342 | 1,405 | 55,800 |
2020/06/05 | 1,380 | 1,543 | 1,352 | 1,425 | 263,500 |
2020/06/04 | 1,320 | 1,382 | 1,225 | 1,243 | 19,600 |
2020/06/03 | 1,369 | 1,382 | 1,251 | 1,300 | 33,100 |
2020/06/02 | 1,323 | 1,383 | 1,234 | 1,383 | 72,900 |
2020/06/01 | 1,113 | 1,383 | 1,100 | 1,324 | 236,000 |
2020/05/29 | 998 | 1,102 | 970 | 1,083 | 28,100 |
2020/05/28 | 1,109 | 1,180 | 983 | 1,018 | 90,600 |
2020/05/27 | 930 | 1,091 | 900 | 1,090 | 58,500 |
2020/05/26 | 900 | 1,023 | 900 | 941 | 62,500 |
2020/05/25 | 830 | 924 | 825 | 873 | 12,900 |
2020/05/22 | 781 | 877 | 781 | 824 | 14,800 |
2020/05/21 | 799 | 799 | 758 | 796 | 10,800 |
2020/05/20 | 743 | 805 | 743 | 799 | 6,300 |
2020/05/19 | 731 | 758 | 731 | 748 | 2,800 |
2020/05/18 | 783 | 783 | 726 | 736 | 7,200 |
2020/05/15 | 810 | 830 | 733 | 753 | 10,300 |
2020/05/14 | 786 | 813 | 774 | 800 | 11,300 |
2020/05/13 | 804 | 826 | 782 | 801 | 4,700 |
2020/05/12 | 812 | 812 | 798 | 804 | 2,900 |
2020/05/11 | 778 | 798 | 771 | 782 | 9,500 |
2020/05/08 | 772 | 783 | 754 | 772 | 9,200 |
2020/05/07 | 762 | 774 | 755 | 772 | 6,000 |
2020/05/01 | 752 | 762 | 751 | 762 | 800 |
2020/04/30 | 781 | 795 | 760 | 767 | 5,100 |
2020/04/28 | 765 | 807 | 754 | 780 | 13,100 |
2020/04/27 | 750 | 765 | 744 | 765 | 3,400 |
2020/04/24 | 754 | 754 | 741 | 746 | 600 |
2020/04/23 | 733 | 758 | 733 | 758 | 5,500 |
2020/04/22 | 749 | 749 | 721 | 728 | 1,300 |
2020/04/21 | 756 | 756 | 734 | 736 | 6,100 |
2020/04/20 | 760 | 780 | 734 | 753 | 10,700 |
2020/04/17 | 720 | 751 | 720 | 751 | 5,800 |
2020/04/16 | 759 | 759 | 718 | 720 | 3,200 |
2020/04/15 | 754 | 761 | 750 | 759 | 1,500 |
2020/04/14 | 748 | 755 | 743 | 751 | 1,400 |
2020/04/13 | 744 | 759 | 741 | 748 | 2,800 |
2020/04/10 | 736 | 760 | 736 | 744 | 4,500 |
2020/04/09 | 751 | 777 | 744 | 744 | 2,900 |
2020/04/08 | 721 | 747 | 711 | 718 | 3,700 |
2020/04/07 | 739 | 739 | 708 | 736 | 2,600 |
2020/04/06 | 707 | 725 | 684 | 725 | 2,100 |
2020/04/03 | 714 | 718 | 697 | 697 | 2,100 |
2020/04/02 | 741 | 741 | 726 | 726 | 300 |
2020/04/01 | 723 | 736 | 700 | 723 | 1,600 |
2020/03/31 | 735 | 738 | 720 | 738 | 600 |
2020/03/30 | 737 | 737 | 708 | 734 | 2,000 |
2020/03/27 | 751 | 767 | 727 | 767 | 1,700 |
2020/03/26 | 701 | 750 | 701 | 750 | 4,800 |
2020/03/25 | 673 | 743 | 673 | 743 | 15,000 |
2020/03/24 | 619 | 651 | 600 | 643 | 3,100 |
2020/03/23 | 611 | 619 | 566 | 619 | 6,400 |
2020/03/19 | 692 | 692 | 601 | 601 | 6,500 |
2020/03/18 | 685 | 730 | 685 | 692 | 2,300 |
2020/03/17 | 630 | 680 | 627 | 680 | 5,900 |
2020/03/16 | 723 | 723 | 640 | 660 | 4,600 |
2020/03/13 | 801 | 801 | 636 | 698 | 14,100 |
2020/03/12 | 797 | 803 | 785 | 786 | 14,800 |
2020/03/11 | 840 | 843 | 827 | 827 | 6,800 |
2020/03/10 | 791 | 848 | 756 | 839 | 20,300 |
2020/03/09 | 927 | 927 | 793 | 821 | 16,600 |
2020/03/06 | 979 | 980 | 935 | 942 | 2,700 |
2020/03/05 | 1,000 | 1,022 | 1,000 | 1,001 | 3,800 |
2020/03/04 | 998 | 1,020 | 975 | 1,003 | 3,500 |
2020/03/03 | 991 | 1,030 | 990 | 997 | 7,500 |
2020/03/02 | 940 | 1,020 | 940 | 978 | 11,900 |
2020/02/28 | 1,017 | 1,069 | 945 | 979 | 28,300 |
2020/02/27 | 1,109 | 1,133 | 1,027 | 1,030 | 13,400 |
2020/02/26 | 1,112 | 1,150 | 1,107 | 1,109 | 6,800 |
2020/02/25 | 1,150 | 1,180 | 1,140 | 1,140 | 4,400 |
2020/02/21 | 1,230 | 1,230 | 1,200 | 1,208 | 5,500 |
2020/02/20 | 1,182 | 1,182 | 1,170 | 1,170 | 2,000 |
2020/02/19 | 1,172 | 1,193 | 1,172 | 1,178 | 1,700 |
2020/02/18 | 1,185 | 1,195 | 1,155 | 1,162 | 5,200 |
2020/02/17 | 1,236 | 1,236 | 1,170 | 1,180 | 19,200 |
2020/02/14 | 1,242 | 1,260 | 1,242 | 1,250 | 1,300 |
2020/02/13 | 1,249 | 1,301 | 1,241 | 1,257 | 10,500 |
2020/02/12 | 1,225 | 1,240 | 1,210 | 1,240 | 4,800 |
2020/02/10 | 1,251 | 1,267 | 1,207 | 1,220 | 5,600 |
2020/02/07 | 1,260 | 1,270 | 1,231 | 1,261 | 8,800 |
2020/02/06 | 1,205 | 1,249 | 1,205 | 1,249 | 5,700 |
2020/02/05 | 1,225 | 1,246 | 1,205 | 1,205 | 4,000 |
2020/02/04 | 1,196 | 1,216 | 1,171 | 1,216 | 5,600 |
2020/02/03 | 1,175 | 1,314 | 1,125 | 1,179 | 43,000 |
2020/01/31 | 1,148 | 1,168 | 1,138 | 1,145 | 500 |
2020/01/30 | 1,196 | 1,210 | 1,129 | 1,153 | 11,200 |
2020/01/29 | 1,123 | 1,166 | 1,123 | 1,166 | 4,000 |
2020/01/28 | 1,130 | 1,167 | 1,122 | 1,144 | 4,600 |
2020/01/27 | 1,150 | 1,153 | 1,112 | 1,130 | 10,500 |
2020/01/24 | 1,190 | 1,190 | 1,170 | 1,170 | 3,200 |
2020/01/23 | 1,189 | 1,191 | 1,183 | 1,183 | 1,300 |
2020/01/22 | 1,198 | 1,204 | 1,183 | 1,183 | 1,500 |
2020/01/21 | 1,205 | 1,205 | 1,178 | 1,182 | 900 |
2020/01/20 | 1,178 | 1,178 | 1,175 | 1,175 | 1,100 |
2020/01/17 | 1,210 | 1,210 | 1,174 | 1,180 | 3,100 |
2020/01/16 | 1,236 | 1,274 | 1,177 | 1,188 | 14,900 |
2020/01/15 | 1,240 | 1,253 | 1,239 | 1,253 | 2,800 |
2020/01/14 | 1,260 | 1,279 | 1,245 | 1,245 | 9,700 |
2020/01/10 | 1,212 | 1,230 | 1,212 | 1,230 | 600 |
2020/01/09 | 1,185 | 1,216 | 1,185 | 1,212 | 2,900 |
2020/01/08 | 1,225 | 1,230 | 1,168 | 1,176 | 4,100 |
2020/01/07 | 1,207 | 1,210 | 1,175 | 1,204 | 2,500 |
2020/01/06 | 1,220 | 1,220 | 1,112 | 1,167 | 8,600 |