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

このページの先頭へ