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

シリウスビジョン(6276)の株価時系列情報

シリウスビジョン(6276)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
2004/12/30 429 429 425 425 2,000
2004/12/29 421 430 420 429 18,000
2004/12/28 421 421 421 421 1,000
2004/12/27 430 430 420 420 8,000
2004/12/24 420 420 420 420 4,000
2004/12/22 420 420 420 420 1,000
2004/12/21 423 424 423 424 5,000
2004/12/20 415 424 415 424 3,000
2004/12/17 415 415 415 415 1,000
2004/12/16 410 411 410 411 3,000
2004/12/15 412 412 405 405 6,000
2004/12/14 422 422 422 422 2,000
2004/12/13 422 422 422 422 2,000
2004/12/10 422 422 422 422 1,000
2004/12/09 433 433 432 432 4,000
2004/12/08 432 432 432 432 1,000
2004/12/07 435 435 432 432 5,000
2004/12/06 435 435 435 435 2,000
2004/12/03 440 440 440 440 6,000
2004/12/02 440 440 440 440 3,000
2004/12/01 440 440 440 440 4,000
2004/11/30 441 445 441 445 3,000
2004/11/29 450 450 450 450 4,000
2004/11/25 450 450 450 450 1,000
2004/11/24 450 450 450 450 3,000
2004/11/22 455 455 455 455 4,000
2004/11/19 453 455 453 455 2,000
2004/11/18 455 455 455 455 1,000
2004/11/16 455 455 452 452 9,000
2004/11/15 453 453 453 453 5,000
2004/11/12 450 452 450 452 4,000
2004/11/11 458 458 450 450 3,000
2004/11/09 455 457 455 455 8,000
2004/11/08 455 455 450 450 3,000
2004/11/05 450 450 450 450 3,000
2004/11/04 445 445 445 445 2,000
2004/11/01 430 430 430 430 1,000
2004/10/29 425 425 425 425 1,000
2004/10/28 450 450 450 450 3,000
2004/10/27 447 447 445 445 2,000
2004/10/25 445 445 445 445 5,000
2004/10/21 440 440 440 440 1,000
2004/10/20 440 440 440 440 1,000
2004/10/19 438 438 438 438 1,000
2004/10/15 440 440 440 440 1,000
2004/10/14 439 440 439 440 3,000
2004/10/13 435 438 435 438 2,000
2004/10/12 435 437 435 437 3,000
2004/10/08 450 450 450 450 1,000
2004/10/07 450 450 447 450 8,000
2004/10/06 447 447 447 447 1,000
2004/10/05 445 445 445 445 1,000
2004/10/04 437 440 437 437 3,000
2004/10/01 440 440 435 435 2,000
2004/09/29 435 435 435 435 2,000
2004/09/24 440 440 440 440 3,000
2004/09/21 446 446 446 446 1,000
2004/09/17 460 460 460 460 2,000
2004/09/16 460 465 460 465 6,000
2004/09/13 457 469 457 460 5,000
2004/09/10 445 476 445 476 5,000
2004/09/09 446 470 444 444 24,000
2004/09/07 444 444 444 444 2,000
2004/09/03 445 445 445 445 1,000
2004/09/02 445 445 445 445 1,000
2004/08/31 445 445 445 445 5,000
2004/08/30 445 445 445 445 1,000
2004/08/27 440 445 440 445 3,000
2004/08/26 441 441 440 440 2,000
2004/08/19 440 440 440 440 2,000
2004/08/18 440 440 440 440 1,000
2004/08/17 440 440 440 440 1,000
2004/08/16 440 440 440 440 5,000
2004/08/13 443 443 443 443 1,000
2004/08/12 443 443 443 443 4,000
2004/08/11 440 448 440 448 3,000
2004/08/10 436 436 436 436 1,000
2004/08/09 433 433 433 433 1,000
2004/08/06 449 449 424 424 6,000
2004/08/05 451 451 451 451 1,000
2004/08/04 455 455 451 451 3,000
2004/08/02 460 460 460 460 12,000
2004/07/29 460 470 460 460 6,000
2004/07/28 451 460 451 460 2,000
2004/07/26 470 470 460 460 2,000
2004/07/23 460 475 455 475 12,000
2004/07/22 460 460 460 460 2,000
2004/07/21 470 470 460 460 5,000
2004/07/20 460 460 460 460 2,000
2004/07/16 460 460 460 460 6,000
2004/07/15 452 460 452 460 8,000
2004/07/12 452 455 450 450 13,000
2004/07/09 450 450 450 450 6,000
2004/07/08 450 450 450 450 1,000
2004/07/07 460 460 450 450 18,000
2004/07/06 460 460 460 460 1,000
2004/07/05 460 460 460 460 5,000
2004/07/02 441 460 441 460 9,000
2004/07/01 445 446 441 441 10,000
2004/06/30 450 450 445 445 3,000
2004/06/29 465 465 450 450 7,000
2004/06/28 463 463 452 452 5,000
2004/06/24 462 462 462 462 1,000
2004/06/23 460 460 460 460 1,000
2004/06/22 463 463 460 460 3,000
2004/06/18 465 465 465 465 1,000
2004/06/17 470 470 456 456 8,000
2004/06/16 461 461 455 455 3,000
2004/06/14 480 480 470 470 5,000
2004/06/11 475 480 475 480 4,000
2004/06/10 470 470 470 470 1,000
2004/06/09 460 470 460 470 2,000
2004/06/08 460 460 460 460 1,000
2004/06/07 469 480 450 450 4,000
2004/06/04 470 470 470 470 2,000
2004/06/02 470 470 450 450 5,000
2004/06/01 465 465 465 465 5,000
2004/05/28 450 460 450 460 2,000
2004/05/27 451 451 450 450 2,000
2004/05/26 475 480 450 450 9,000
2004/05/25 480 480 480 480 2,000
2004/05/24 470 480 470 480 6,000
2004/05/21 468 468 460 460 3,000
2004/05/20 450 470 450 470 7,000
2004/05/19 450 450 450 450 5,000
2004/05/18 430 450 430 450 5,000
2004/05/17 441 441 410 410 11,000
2004/05/14 490 490 490 490 1,000
2004/05/13 530 530 530 530 1,000
2004/05/11 543 543 539 539 2,000
2004/05/10 561 561 561 561 2,000
2004/05/07 570 580 560 579 10,000
2004/05/06 564 564 560 560 3,000
2004/04/30 569 569 550 560 5,000
2004/04/28 570 570 570 570 1,000
2004/04/27 570 570 570 570 1,000
2004/04/26 580 580 580 580 3,000
2004/04/23 580 580 580 580 2,000
2004/04/22 590 590 580 580 3,000
2004/04/21 570 578 570 578 16,000
2004/04/20 600 600 590 590 5,000
2004/04/19 603 603 600 600 4,000
2004/04/16 570 603 565 603 15,000
2004/04/15 600 600 562 562 13,000
2004/04/14 614 620 580 600 23,000
2004/04/13 560 620 560 620 28,000
2004/04/12 520 560 520 560 29,000
2004/04/09 480 480 480 480 4,000
2004/04/08 500 500 481 482 8,000
2004/04/07 501 501 501 501 3,000
2004/04/06 490 500 490 500 13,000
2004/04/05 486 486 486 486 4,000
2004/04/02 497 497 482 485 5,000
2004/04/01 495 496 495 496 2,000
2004/03/31 495 495 494 494 5,000
2004/03/30 481 495 480 495 4,000
2004/03/29 474 490 474 480 9,000
2004/03/26 473 475 473 473 4,000
2004/03/25 488 488 488 488 1,000
2004/03/24 485 486 485 486 7,000
2004/03/23 495 495 486 486 8,000
2004/03/22 495 495 495 495 3,000
2004/03/19 485 485 485 485 4,000
2004/03/18 500 500 485 485 20,000
2004/03/17 480 500 480 500 9,000
2004/03/16 475 477 475 477 2,000
2004/03/15 470 480 470 475 14,000
2004/03/12 467 470 460 470 4,000
2004/03/11 470 470 470 470 2,000
2004/03/10 462 462 461 461 2,000
2004/03/09 452 465 450 460 17,000
2004/03/08 439 450 439 450 7,000
2004/03/05 441 447 430 430 13,000
2004/03/04 440 440 437 437 11,000
2004/03/03 437 440 437 440 2,000
2004/03/02 435 440 435 436 9,000
2004/03/01 435 435 427 430 20,000
2004/02/27 450 450 425 425 11,000
2004/02/26 445 449 445 446 9,000
2004/02/24 444 445 444 444 4,000
2004/02/23 440 445 438 445 8,000
2004/02/20 442 442 437 437 3,000
2004/02/19 444 444 444 444 4,000
2004/02/17 445 445 445 445 1,000
2004/02/16 443 443 443 443 1,000
2004/02/13 428 428 428 428 3,000
2004/02/12 427 430 427 427 3,000
2004/02/10 430 430 430 430 1,000
2004/02/09 430 430 427 427 3,000
2004/02/06 426 426 426 426 2,000
2004/02/04 426 426 425 425 2,000
2004/02/03 439 439 430 430 3,000
2004/02/02 435 450 433 440 16,000
2004/01/30 430 433 430 433 2,000
2004/01/29 430 430 430 430 1,000
2004/01/28 426 433 426 433 4,000
2004/01/27 426 426 426 426 3,000
2004/01/26 423 423 423 423 2,000
2004/01/23 423 423 423 423 2,000
2004/01/22 413 420 413 420 3,000
2004/01/21 411 415 411 415 10,000
2004/01/20 420 420 420 420 1,000
2004/01/19 410 435 410 410 4,000
2004/01/16 410 410 400 400 3,000
2004/01/14 424 424 410 410 4,000
2004/01/13 412 425 412 425 9,000
2004/01/09 410 410 410 410 2,000
2004/01/08 393 398 393 398 8,000
2004/01/07 401 401 395 395 9,000
2004/01/06 427 427 426 426 6,000

このページの先頭へ