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 |
---|---|---|---|---|---|
2021/12/30 | 1,924 | 1,924 | 1,790 | 1,836 | 10,600 |
2021/12/29 | 1,924 | 1,963 | 1,902 | 1,930 | 11,600 |
2021/12/28 | 2,029 | 2,060 | 1,960 | 2,014 | 24,600 |
2021/12/27 | 1,989 | 2,069 | 1,810 | 2,069 | 56,300 |
2021/12/24 | 2,030 | 2,074 | 1,845 | 2,057 | 186,300 |
2021/12/23 | 1,710 | 1,710 | 1,710 | 1,710 | 3,900 |
2021/12/22 | 1,339 | 1,415 | 1,318 | 1,410 | 27,500 |
2021/12/21 | 1,338 | 1,518 | 1,221 | 1,429 | 158,100 |
2021/12/20 | 1,212 | 1,266 | 1,180 | 1,218 | 8,300 |
2021/12/17 | 1,235 | 1,235 | 1,149 | 1,230 | 16,100 |
2021/12/16 | 1,274 | 1,308 | 1,260 | 1,260 | 3,500 |
2021/12/15 | 1,270 | 1,293 | 1,260 | 1,262 | 4,600 |
2021/12/14 | 1,226 | 1,262 | 1,208 | 1,245 | 8,500 |
2021/12/13 | 1,325 | 1,325 | 1,225 | 1,260 | 7,900 |
2021/12/10 | 1,428 | 1,428 | 1,329 | 1,332 | 10,300 |
2021/12/09 | 1,468 | 1,501 | 1,420 | 1,440 | 8,200 |
2021/12/08 | 1,324 | 1,438 | 1,324 | 1,438 | 8,600 |
2021/12/07 | 1,286 | 1,340 | 1,264 | 1,331 | 15,100 |
2021/12/06 | 1,400 | 1,400 | 1,330 | 1,351 | 3,000 |
2021/12/03 | 1,297 | 1,426 | 1,297 | 1,421 | 8,700 |
2021/12/02 | 1,349 | 1,408 | 1,274 | 1,292 | 13,100 |
2021/12/01 | 1,495 | 1,495 | 1,332 | 1,409 | 17,800 |
2021/11/30 | 1,541 | 1,541 | 1,328 | 1,416 | 36,300 |
2021/11/29 | 1,657 | 1,679 | 1,540 | 1,540 | 18,300 |
2021/11/26 | 1,735 | 1,735 | 1,623 | 1,626 | 13,300 |
2021/11/25 | 1,829 | 1,829 | 1,753 | 1,775 | 5,700 |
2021/11/24 | 1,800 | 1,839 | 1,789 | 1,839 | 6,000 |
2021/11/22 | 1,938 | 1,938 | 1,800 | 1,839 | 17,200 |
2021/11/19 | 1,954 | 1,977 | 1,858 | 1,939 | 11,300 |
2021/11/18 | 2,051 | 2,051 | 1,956 | 1,983 | 7,400 |
2021/11/17 | 2,007 | 2,099 | 2,000 | 2,001 | 7,900 |
2021/11/16 | 2,012 | 2,049 | 1,975 | 2,007 | 9,300 |
2021/11/15 | 2,130 | 2,130 | 2,017 | 2,017 | 12,900 |
2021/11/12 | 2,180 | 2,180 | 2,088 | 2,145 | 7,200 |
2021/11/11 | 2,005 | 2,243 | 2,002 | 2,181 | 16,100 |
2021/11/10 | 2,125 | 2,125 | 1,952 | 1,975 | 7,800 |
2021/11/09 | 2,088 | 2,107 | 2,037 | 2,083 | 3,500 |
2021/11/08 | 2,105 | 2,107 | 2,031 | 2,031 | 2,500 |
2021/11/05 | 1,999 | 2,099 | 1,999 | 2,057 | 9,700 |
2021/11/04 | 2,014 | 2,014 | 1,914 | 1,971 | 5,500 |
2021/11/02 | 2,010 | 2,022 | 1,981 | 2,022 | 3,700 |
2021/11/01 | 2,049 | 2,074 | 1,945 | 2,030 | 9,600 |
2021/10/29 | 2,062 | 2,062 | 1,988 | 2,027 | 7,100 |
2021/10/28 | 2,007 | 2,035 | 1,962 | 2,032 | 12,600 |
2021/10/27 | 2,008 | 2,008 | 1,981 | 2,007 | 4,100 |
2021/10/26 | 2,053 | 2,053 | 1,991 | 2,008 | 8,100 |
2021/10/25 | 2,008 | 2,034 | 1,983 | 2,017 | 7,700 |
2021/10/22 | 2,068 | 2,068 | 2,005 | 2,016 | 5,400 |
2021/10/21 | 2,080 | 2,080 | 2,030 | 2,068 | 2,800 |
2021/10/20 | 2,180 | 2,192 | 2,036 | 2,109 | 10,000 |
2021/10/19 | 2,220 | 2,235 | 2,137 | 2,171 | 4,900 |
2021/10/18 | 2,297 | 2,329 | 2,230 | 2,239 | 3,600 |
2021/10/15 | 2,330 | 2,376 | 2,287 | 2,300 | 5,400 |
2021/10/14 | 2,298 | 2,340 | 2,274 | 2,330 | 3,900 |
2021/10/13 | 2,257 | 2,287 | 2,162 | 2,262 | 8,900 |
2021/10/12 | 2,143 | 2,215 | 2,113 | 2,207 | 4,100 |
2021/10/11 | 2,079 | 2,185 | 2,025 | 2,158 | 9,900 |
2021/10/08 | 2,079 | 2,282 | 2,040 | 2,144 | 26,200 |
2021/10/07 | 2,146 | 2,159 | 1,970 | 2,009 | 14,500 |
2021/10/06 | 2,257 | 2,278 | 2,101 | 2,135 | 11,500 |
2021/10/05 | 2,204 | 2,298 | 2,150 | 2,226 | 13,200 |
2021/10/04 | 2,476 | 2,476 | 2,190 | 2,229 | 9,300 |
2021/10/01 | 2,327 | 2,388 | 2,269 | 2,376 | 5,700 |
2021/09/30 | 2,328 | 2,358 | 2,259 | 2,277 | 7,800 |
2021/09/29 | 2,380 | 2,380 | 2,279 | 2,376 | 7,700 |
2021/09/28 | 2,491 | 2,491 | 2,380 | 2,387 | 11,000 |
2021/09/27 | 2,562 | 2,615 | 2,495 | 2,495 | 8,400 |
2021/09/24 | 2,611 | 2,661 | 2,569 | 2,612 | 7,700 |
2021/09/22 | 2,609 | 2,634 | 2,454 | 2,461 | 14,200 |
2021/09/21 | 2,556 | 2,631 | 2,552 | 2,630 | 4,300 |
2021/09/17 | 2,591 | 2,730 | 2,591 | 2,706 | 9,400 |
2021/09/16 | 2,730 | 2,730 | 2,526 | 2,591 | 19,200 |
2021/09/15 | 2,650 | 2,790 | 2,592 | 2,708 | 28,900 |
2021/09/14 | 2,851 | 2,918 | 2,523 | 2,657 | 37,400 |
2021/09/13 | 2,850 | 2,850 | 2,721 | 2,830 | 16,600 |
2021/09/10 | 2,847 | 2,940 | 2,769 | 2,866 | 41,200 |
2021/09/09 | 2,539 | 2,989 | 2,519 | 2,915 | 149,500 |
2021/09/08 | 2,524 | 2,524 | 2,452 | 2,489 | 8,900 |
2021/09/07 | 2,400 | 2,584 | 2,378 | 2,508 | 22,000 |
2021/09/06 | 2,387 | 2,400 | 2,306 | 2,376 | 10,400 |
2021/09/03 | 2,488 | 2,488 | 2,367 | 2,419 | 17,600 |
2021/09/02 | 2,550 | 2,586 | 2,457 | 2,488 | 30,000 |
2021/09/01 | 2,280 | 2,630 | 2,254 | 2,575 | 63,600 |
2021/08/31 | 2,234 | 2,288 | 2,214 | 2,240 | 17,500 |
2021/08/30 | 2,125 | 2,236 | 2,077 | 2,223 | 27,800 |
2021/08/27 | 1,981 | 2,340 | 1,981 | 2,218 | 66,000 |
2021/08/26 | 1,900 | 2,021 | 1,868 | 1,995 | 30,100 |
2021/08/25 | 1,800 | 1,905 | 1,780 | 1,905 | 25,600 |
2021/08/24 | 1,706 | 1,934 | 1,684 | 1,837 | 43,600 |
2021/08/23 | 1,770 | 1,770 | 1,674 | 1,679 | 6,400 |
2021/08/20 | 1,846 | 1,846 | 1,676 | 1,730 | 21,000 |
2021/08/19 | 1,920 | 1,954 | 1,822 | 1,862 | 25,100 |
2021/08/18 | 1,920 | 1,979 | 1,815 | 1,960 | 29,500 |
2021/08/17 | 2,172 | 2,192 | 1,872 | 1,872 | 77,200 |
2021/08/16 | 2,672 | 2,728 | 2,372 | 2,372 | 28,400 |
2021/08/13 | 2,910 | 2,910 | 2,853 | 2,872 | 14,400 |
2021/08/12 | 2,924 | 2,927 | 2,829 | 2,903 | 5,700 |
2021/08/11 | 2,880 | 2,915 | 2,870 | 2,915 | 3,100 |
2021/08/10 | 2,924 | 2,924 | 2,850 | 2,880 | 4,400 |
2021/08/06 | 2,894 | 2,932 | 2,874 | 2,874 | 3,400 |
2021/08/05 | 2,914 | 2,944 | 2,856 | 2,944 | 4,100 |
2021/08/04 | 2,951 | 2,951 | 2,800 | 2,865 | 4,800 |
2021/08/03 | 2,847 | 2,947 | 2,847 | 2,903 | 4,300 |
2021/08/02 | 2,796 | 2,972 | 2,730 | 2,934 | 7,900 |
2021/07/30 | 2,775 | 2,775 | 2,579 | 2,746 | 16,000 |
2021/07/29 | 2,914 | 2,914 | 2,780 | 2,795 | 2,800 |
2021/07/28 | 2,898 | 2,898 | 2,800 | 2,830 | 6,400 |
2021/07/27 | 2,918 | 2,991 | 2,865 | 2,870 | 5,500 |
2021/07/26 | 2,738 | 3,010 | 2,735 | 2,968 | 12,100 |
2021/07/21 | 2,677 | 2,700 | 2,658 | 2,688 | 2,200 |
2021/07/20 | 2,670 | 2,720 | 2,670 | 2,691 | 4,500 |
2021/07/19 | 2,841 | 2,841 | 2,670 | 2,720 | 11,600 |
2021/07/16 | 2,822 | 2,869 | 2,822 | 2,845 | 3,400 |
2021/07/15 | 2,942 | 2,945 | 2,820 | 2,851 | 14,700 |
2021/07/14 | 2,932 | 3,020 | 2,871 | 3,000 | 9,600 |
2021/07/13 | 2,994 | 2,994 | 2,805 | 2,892 | 17,800 |
2021/07/12 | 3,175 | 3,180 | 2,956 | 2,965 | 20,400 |
2021/07/09 | 3,175 | 3,180 | 3,000 | 3,105 | 23,800 |
2021/07/08 | 3,180 | 3,320 | 3,100 | 3,250 | 34,700 |
2021/07/07 | 2,930 | 3,340 | 2,930 | 3,185 | 65,700 |
2021/07/06 | 2,700 | 3,190 | 2,700 | 3,020 | 88,300 |
2021/07/05 | 2,600 | 2,690 | 2,575 | 2,690 | 7,700 |
2021/07/02 | 2,583 | 2,622 | 2,504 | 2,614 | 12,500 |
2021/07/01 | 2,619 | 2,640 | 2,578 | 2,599 | 4,200 |
2021/06/30 | 2,520 | 2,599 | 2,480 | 2,599 | 7,300 |
2021/06/29 | 2,495 | 2,560 | 2,460 | 2,495 | 7,000 |
2021/06/28 | 2,384 | 2,517 | 2,384 | 2,497 | 7,000 |
2021/06/25 | 2,452 | 2,468 | 2,400 | 2,434 | 7,100 |
2021/06/24 | 2,479 | 2,500 | 2,400 | 2,469 | 3,400 |
2021/06/23 | 2,424 | 2,483 | 2,415 | 2,430 | 4,500 |
2021/06/22 | 2,419 | 2,545 | 2,376 | 2,474 | 10,000 |
2021/06/21 | 2,326 | 2,389 | 2,280 | 2,338 | 24,200 |
2021/06/18 | 2,560 | 2,574 | 2,387 | 2,426 | 14,800 |
2021/06/17 | 2,550 | 2,597 | 2,540 | 2,573 | 9,100 |
2021/06/16 | 2,681 | 2,681 | 2,523 | 2,575 | 16,100 |
2021/06/15 | 2,687 | 2,688 | 2,592 | 2,639 | 10,200 |
2021/06/14 | 2,492 | 2,650 | 2,415 | 2,650 | 17,800 |
2021/06/11 | 2,600 | 2,614 | 2,460 | 2,463 | 24,500 |
2021/06/10 | 2,738 | 2,740 | 2,574 | 2,621 | 31,600 |
2021/06/09 | 2,537 | 2,793 | 2,496 | 2,743 | 33,600 |
2021/06/08 | 2,379 | 2,546 | 2,343 | 2,544 | 27,200 |
2021/06/07 | 2,333 | 2,380 | 2,268 | 2,344 | 11,800 |
2021/06/04 | 2,259 | 2,349 | 2,234 | 2,294 | 9,600 |
2021/06/03 | 2,381 | 2,396 | 2,230 | 2,260 | 34,400 |
2021/06/02 | 2,300 | 2,470 | 2,278 | 2,395 | 41,200 |
2021/06/01 | 2,204 | 2,474 | 2,200 | 2,340 | 50,600 |
2021/05/31 | 2,210 | 2,293 | 2,113 | 2,229 | 64,500 |
2021/05/28 | 1,989 | 2,325 | 1,925 | 2,260 | 143,500 |
2021/05/27 | 1,741 | 2,167 | 1,741 | 1,925 | 87,700 |
2021/05/26 | 1,779 | 1,782 | 1,750 | 1,767 | 2,100 |
2021/05/25 | 1,741 | 1,772 | 1,741 | 1,745 | 3,900 |
2021/05/24 | 1,759 | 1,759 | 1,714 | 1,748 | 4,100 |
2021/05/21 | 1,786 | 1,786 | 1,723 | 1,732 | 3,900 |
2021/05/20 | 1,732 | 1,789 | 1,726 | 1,765 | 5,500 |
2021/05/19 | 1,791 | 1,791 | 1,722 | 1,739 | 5,300 |
2021/05/18 | 1,745 | 1,794 | 1,700 | 1,768 | 20,000 |
2021/05/17 | 1,747 | 1,747 | 1,668 | 1,715 | 12,400 |
2021/05/14 | 1,701 | 1,726 | 1,701 | 1,707 | 11,000 |
2021/05/13 | 1,722 | 1,730 | 1,706 | 1,706 | 5,300 |
2021/05/12 | 1,736 | 1,768 | 1,701 | 1,710 | 13,700 |
2021/05/11 | 1,679 | 1,760 | 1,660 | 1,736 | 15,300 |
2021/05/10 | 1,568 | 1,683 | 1,568 | 1,683 | 5,500 |
2021/05/07 | 1,582 | 1,629 | 1,582 | 1,600 | 2,200 |
2021/05/06 | 1,606 | 1,617 | 1,570 | 1,602 | 9,900 |
2021/04/30 | 1,634 | 1,663 | 1,619 | 1,619 | 10,700 |
2021/04/28 | 1,683 | 1,698 | 1,666 | 1,672 | 4,000 |
2021/04/27 | 1,686 | 1,729 | 1,671 | 1,688 | 2,500 |
2021/04/26 | 1,655 | 1,689 | 1,655 | 1,686 | 4,400 |
2021/04/23 | 1,746 | 1,760 | 1,666 | 1,695 | 21,600 |
2021/04/22 | 1,719 | 1,719 | 1,658 | 1,666 | 5,800 |
2021/04/21 | 1,648 | 1,780 | 1,634 | 1,664 | 12,800 |
2021/04/20 | 1,634 | 1,688 | 1,633 | 1,688 | 7,100 |
2021/04/19 | 1,705 | 1,705 | 1,640 | 1,644 | 8,900 |
2021/04/16 | 1,701 | 1,800 | 1,694 | 1,705 | 19,600 |
2021/04/15 | 1,683 | 1,710 | 1,642 | 1,710 | 21,900 |
2021/04/14 | 1,702 | 1,705 | 1,662 | 1,695 | 8,500 |
2021/04/13 | 1,719 | 1,770 | 1,680 | 1,680 | 21,900 |
2021/04/12 | 1,765 | 1,826 | 1,730 | 1,731 | 18,400 |
2021/04/09 | 1,756 | 1,847 | 1,713 | 1,825 | 62,800 |
2021/04/08 | 1,869 | 1,949 | 1,754 | 1,818 | 178,400 |
2021/04/07 | 1,530 | 2,010 | 1,530 | 1,949 | 160,400 |
2021/04/06 | 1,582 | 1,610 | 1,516 | 1,610 | 50,400 |
2021/04/05 | 1,602 | 1,698 | 1,565 | 1,648 | 120,800 |
2021/04/02 | 1,674 | 1,674 | 1,603 | 1,674 | 329,600 |
2021/04/01 | 1,374 | 1,374 | 1,374 | 1,374 | 9,100 |
2021/03/31 | 1,084 | 1,084 | 1,072 | 1,074 | 1,500 |
2021/03/30 | 1,082 | 1,097 | 1,082 | 1,084 | 500 |
2021/03/29 | 1,083 | 1,109 | 1,063 | 1,081 | 1,300 |
2021/03/26 | 1,069 | 1,088 | 1,069 | 1,085 | 900 |
2021/03/25 | 1,097 | 1,097 | 1,057 | 1,070 | 2,200 |
2021/03/24 | 1,111 | 1,111 | 1,084 | 1,105 | 1,200 |
2021/03/23 | 1,105 | 1,115 | 1,090 | 1,111 | 2,000 |
2021/03/22 | 1,116 | 1,116 | 1,085 | 1,110 | 1,000 |
2021/03/19 | 1,075 | 1,108 | 1,075 | 1,104 | 6,300 |
2021/03/18 | 1,078 | 1,085 | 1,078 | 1,080 | 400 |
2021/03/17 | 1,081 | 1,095 | 1,066 | 1,078 | 1,600 |
2021/03/16 | 1,100 | 1,100 | 1,061 | 1,091 | 2,200 |
2021/03/15 | 1,072 | 1,120 | 1,065 | 1,100 | 9,800 |
2021/03/12 | 1,040 | 1,057 | 1,040 | 1,042 | 1,200 |
2021/03/11 | 1,029 | 1,033 | 1,020 | 1,033 | 1,100 |
2021/03/10 | 1,008 | 1,032 | 1,008 | 1,011 | 1,700 |
2021/03/09 | 998 | 1,007 | 998 | 1,007 | 500 |
2021/03/08 | 1,010 | 1,029 | 997 | 998 | 4,500 |
2021/03/05 | 1,015 | 1,019 | 995 | 1,007 | 7,100 |
2021/03/04 | 1,081 | 1,081 | 1,030 | 1,030 | 6,900 |
2021/03/03 | 1,069 | 1,084 | 1,048 | 1,051 | 5,400 |
2021/03/02 | 1,119 | 1,120 | 1,068 | 1,069 | 5,600 |
2021/03/01 | 1,100 | 1,120 | 1,051 | 1,092 | 9,800 |
2021/02/26 | 1,100 | 1,144 | 1,081 | 1,090 | 11,600 |
2021/02/25 | 1,089 | 1,216 | 1,089 | 1,160 | 33,500 |
2021/02/24 | 1,058 | 1,328 | 1,045 | 1,131 | 167,900 |
2021/02/22 | 1,053 | 1,053 | 1,023 | 1,028 | 3,500 |
2021/02/19 | 1,022 | 1,049 | 1,015 | 1,023 | 2,000 |
2021/02/18 | 1,033 | 1,035 | 1,013 | 1,013 | 2,600 |
2021/02/17 | 1,008 | 1,029 | 1,008 | 1,021 | 1,700 |
2021/02/16 | 1,029 | 1,030 | 1,000 | 1,008 | 4,500 |
2021/02/15 | 1,033 | 1,034 | 1,006 | 1,033 | 3,800 |
2021/02/12 | 1,002 | 1,033 | 1,002 | 1,033 | 5,000 |
2021/02/10 | 1,018 | 1,035 | 1,018 | 1,032 | 1,200 |
2021/02/09 | 1,033 | 1,033 | 1,015 | 1,020 | 1,800 |
2021/02/08 | 1,002 | 1,003 | 1,001 | 1,003 | 400 |
2021/02/05 | 1,008 | 1,011 | 1,001 | 1,001 | 600 |
2021/02/04 | 1,000 | 1,020 | 1,000 | 1,006 | 300 |
2021/02/03 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
2021/02/02 | 990 | 1,000 | 990 | 1,000 | 500 |
2021/02/01 | 984 | 995 | 974 | 979 | 1,000 |
2021/01/29 | 990 | 1,008 | 981 | 984 | 900 |
2021/01/28 | 991 | 1,003 | 965 | 1,000 | 2,800 |
2021/01/27 | 1,056 | 1,056 | 1,008 | 1,009 | 3,700 |
2021/01/26 | 1,068 | 1,068 | 1,021 | 1,033 | 1,300 |
2021/01/25 | 1,073 | 1,083 | 1,044 | 1,077 | 3,100 |
2021/01/22 | 1,024 | 1,058 | 1,024 | 1,043 | 6,900 |
2021/01/21 | 1,018 | 1,020 | 997 | 1,019 | 2,500 |
2021/01/20 | 1,003 | 1,015 | 1,003 | 1,008 | 800 |
2021/01/19 | 995 | 1,007 | 995 | 1,003 | 1,900 |
2021/01/18 | 1,025 | 1,025 | 990 | 990 | 2,500 |
2021/01/15 | 1,034 | 1,034 | 991 | 991 | 2,500 |
2021/01/14 | 1,009 | 1,084 | 1,000 | 1,034 | 7,600 |
2021/01/13 | 971 | 1,009 | 971 | 1,009 | 6,800 |
2021/01/12 | 975 | 988 | 969 | 971 | 4,700 |
2021/01/08 | 978 | 980 | 967 | 971 | 4,100 |
2021/01/07 | 998 | 998 | 980 | 980 | 4,500 |
2021/01/06 | 1,005 | 1,030 | 983 | 983 | 6,500 |
2021/01/05 | 1,010 | 1,019 | 991 | 996 | 5,800 |
2021/01/04 | 1,041 | 1,043 | 1,000 | 1,015 | 6,100 |