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 |
---|---|---|---|---|---|
2015/12/30 | 397 | 397 | 396 | 396 | 2,000 |
2015/12/29 | 397 | 397 | 397 | 397 | 1,000 |
2015/12/28 | 397 | 397 | 397 | 397 | 1,000 |
2015/12/25 | 385 | 385 | 384 | 384 | 4,000 |
2015/12/24 | 408 | 419 | 385 | 385 | 9,000 |
2015/12/22 | 404 | 404 | 404 | 404 | 2,000 |
2015/12/21 | 407 | 411 | 395 | 400 | 9,000 |
2015/12/18 | 420 | 420 | 420 | 420 | 2,000 |
2015/12/17 | 416 | 416 | 416 | 416 | 1,000 |
2015/12/16 | 417 | 417 | 412 | 412 | 3,000 |
2015/12/15 | 412 | 412 | 412 | 412 | 4,000 |
2015/12/14 | 428 | 428 | 428 | 428 | 2,000 |
2015/12/11 | 428 | 428 | 428 | 428 | 1,000 |
2015/12/10 | 429 | 429 | 425 | 425 | 2,000 |
2015/12/09 | 429 | 429 | 429 | 429 | 1,000 |
2015/12/08 | 427 | 427 | 425 | 425 | 3,000 |
2015/12/07 | 431 | 431 | 431 | 431 | 1,000 |
2015/12/04 | 432 | 432 | 432 | 432 | 1,000 |
2015/12/03 | 428 | 428 | 428 | 428 | 1,000 |
2015/12/02 | 428 | 428 | 428 | 428 | 4,000 |
2015/12/01 | 424 | 424 | 424 | 424 | 2,000 |
2015/11/30 | 430 | 430 | 420 | 420 | 8,000 |
2015/11/27 | 422 | 436 | 422 | 436 | 6,000 |
2015/11/26 | 425 | 425 | 422 | 422 | 4,000 |
2015/11/25 | 421 | 422 | 421 | 421 | 7,000 |
2015/11/24 | 431 | 431 | 425 | 429 | 7,000 |
2015/11/20 | 437 | 437 | 425 | 425 | 3,000 |
2015/11/17 | 421 | 437 | 421 | 437 | 3,000 |
2015/11/16 | 429 | 429 | 429 | 429 | 1,000 |
2015/11/13 | 425 | 425 | 425 | 425 | 5,000 |
2015/11/11 | 424 | 425 | 424 | 425 | 2,000 |
2015/11/10 | 436 | 436 | 418 | 420 | 4,000 |
2015/11/09 | 445 | 445 | 440 | 440 | 4,000 |
2015/11/05 | 456 | 456 | 453 | 453 | 6,000 |
2015/11/04 | 474 | 474 | 469 | 469 | 8,000 |
2015/11/02 | 469 | 469 | 469 | 469 | 1,000 |
2015/10/30 | 463 | 463 | 463 | 463 | 1,000 |
2015/10/29 | 464 | 464 | 463 | 463 | 2,000 |
2015/10/27 | 462 | 464 | 462 | 464 | 3,000 |
2015/10/26 | 466 | 466 | 462 | 462 | 2,000 |
2015/10/22 | 451 | 458 | 451 | 458 | 4,000 |
2015/10/16 | 454 | 454 | 454 | 454 | 1,000 |
2015/10/14 | 456 | 459 | 454 | 454 | 3,000 |
2015/10/08 | 461 | 461 | 461 | 461 | 1,000 |
2015/10/05 | 465 | 465 | 465 | 465 | 1,000 |
2015/10/02 | 477 | 477 | 477 | 477 | 4,000 |
2015/10/01 | 470 | 470 | 470 | 470 | 1,000 |
2015/09/30 | 464 | 464 | 464 | 464 | 1,000 |
2015/09/28 | 470 | 470 | 465 | 465 | 2,000 |
2015/09/18 | 465 | 465 | 465 | 465 | 6,000 |
2015/09/09 | 478 | 480 | 478 | 480 | 3,000 |
2015/09/08 | 470 | 470 | 470 | 470 | 2,000 |
2015/09/03 | 458 | 470 | 458 | 470 | 4,000 |
2015/09/02 | 471 | 471 | 471 | 471 | 3,000 |
2015/09/01 | 482 | 482 | 482 | 482 | 1,000 |
2015/08/31 | 472 | 472 | 472 | 472 | 1,000 |
2015/08/25 | 472 | 472 | 472 | 472 | 2,000 |
2015/08/21 | 480 | 480 | 472 | 472 | 4,000 |
2015/08/19 | 482 | 482 | 482 | 482 | 1,000 |
2015/08/14 | 483 | 483 | 481 | 481 | 4,000 |
2015/08/13 | 482 | 482 | 482 | 482 | 7,000 |
2015/08/12 | 482 | 482 | 482 | 482 | 1,000 |
2015/08/11 | 485 | 485 | 485 | 485 | 1,000 |
2015/08/10 | 484 | 484 | 484 | 484 | 2,000 |
2015/08/07 | 484 | 484 | 484 | 484 | 2,000 |
2015/08/06 | 490 | 490 | 487 | 487 | 2,000 |
2015/08/05 | 493 | 493 | 493 | 493 | 1,000 |
2015/08/04 | 500 | 500 | 490 | 490 | 11,000 |
2015/08/03 | 487 | 500 | 487 | 490 | 3,000 |
2015/07/31 | 495 | 495 | 495 | 495 | 11,000 |
2015/07/24 | 481 | 481 | 481 | 481 | 5,000 |
2015/07/22 | 490 | 496 | 489 | 489 | 6,000 |
2015/07/21 | 495 | 495 | 495 | 495 | 4,000 |
2015/07/17 | 489 | 489 | 489 | 489 | 1,000 |
2015/07/16 | 485 | 489 | 485 | 489 | 4,000 |
2015/07/15 | 477 | 490 | 477 | 485 | 11,000 |
2015/07/14 | 491 | 492 | 491 | 492 | 2,000 |
2015/07/08 | 483 | 483 | 480 | 480 | 3,000 |
2015/07/07 | 483 | 483 | 483 | 483 | 1,000 |
2015/07/06 | 490 | 490 | 490 | 490 | 1,000 |
2015/07/03 | 490 | 490 | 490 | 490 | 2,000 |
2015/07/02 | 487 | 490 | 487 | 490 | 5,000 |
2015/07/01 | 488 | 488 | 482 | 482 | 2,000 |
2015/06/29 | 481 | 482 | 481 | 482 | 2,000 |
2015/06/26 | 481 | 481 | 481 | 481 | 1,000 |
2015/06/25 | 483 | 483 | 483 | 483 | 1,000 |
2015/06/24 | 481 | 481 | 481 | 481 | 1,000 |
2015/06/23 | 472 | 482 | 472 | 481 | 10,000 |
2015/06/17 | 476 | 476 | 476 | 476 | 4,000 |
2015/06/16 | 480 | 480 | 476 | 476 | 7,000 |
2015/06/15 | 487 | 487 | 477 | 477 | 7,000 |
2015/06/12 | 479 | 479 | 479 | 479 | 1,000 |
2015/06/10 | 481 | 481 | 481 | 481 | 1,000 |
2015/06/09 | 486 | 486 | 486 | 486 | 1,000 |
2015/06/08 | 490 | 491 | 487 | 487 | 6,000 |
2015/06/05 | 487 | 487 | 487 | 487 | 1,000 |
2015/06/04 | 486 | 487 | 486 | 487 | 2,000 |
2015/06/03 | 485 | 485 | 485 | 485 | 1,000 |
2015/06/02 | 500 | 500 | 485 | 485 | 9,000 |
2015/06/01 | 500 | 500 | 500 | 500 | 1,000 |
2015/05/29 | 495 | 495 | 495 | 495 | 2,000 |
2015/05/26 | 491 | 493 | 491 | 493 | 7,000 |
2015/05/22 | 491 | 491 | 491 | 491 | 1,000 |
2015/05/21 | 491 | 491 | 491 | 491 | 2,000 |
2015/05/20 | 491 | 491 | 491 | 491 | 1,000 |
2015/05/18 | 491 | 491 | 491 | 491 | 1,000 |
2015/05/08 | 500 | 500 | 491 | 491 | 2,000 |
2015/05/07 | 502 | 502 | 502 | 502 | 4,000 |
2015/04/27 | 486 | 486 | 486 | 486 | 11,000 |
2015/04/23 | 491 | 491 | 491 | 491 | 2,000 |
2015/04/22 | 492 | 492 | 492 | 492 | 2,000 |
2015/04/20 | 492 | 492 | 492 | 492 | 2,000 |
2015/04/17 | 497 | 498 | 497 | 498 | 2,000 |
2015/04/16 | 492 | 493 | 492 | 493 | 4,000 |
2015/04/14 | 490 | 490 | 490 | 490 | 2,000 |
2015/04/13 | 490 | 490 | 485 | 485 | 8,000 |
2015/04/10 | 490 | 490 | 490 | 490 | 2,000 |
2015/04/08 | 490 | 490 | 490 | 490 | 1,000 |
2015/04/03 | 491 | 491 | 490 | 490 | 3,000 |
2015/04/02 | 499 | 499 | 494 | 494 | 6,000 |
2015/04/01 | 499 | 499 | 499 | 499 | 4,000 |
2015/03/31 | 502 | 502 | 496 | 499 | 7,000 |
2015/03/30 | 495 | 495 | 493 | 495 | 10,000 |
2015/03/26 | 500 | 502 | 500 | 502 | 4,000 |
2015/03/25 | 500 | 500 | 500 | 500 | 3,000 |
2015/03/24 | 505 | 505 | 505 | 505 | 2,000 |
2015/03/23 | 505 | 505 | 505 | 505 | 2,000 |
2015/03/20 | 505 | 505 | 505 | 505 | 1,000 |
2015/03/19 | 491 | 498 | 491 | 498 | 3,000 |
2015/03/18 | 501 | 501 | 501 | 501 | 1,000 |
2015/03/17 | 492 | 493 | 492 | 493 | 2,000 |
2015/03/13 | 490 | 491 | 490 | 491 | 2,000 |
2015/03/12 | 490 | 490 | 490 | 490 | 1,000 |
2015/03/11 | 491 | 491 | 491 | 491 | 1,000 |
2015/03/10 | 500 | 500 | 500 | 500 | 1,000 |
2015/03/05 | 510 | 510 | 510 | 510 | 1,000 |
2015/03/04 | 503 | 505 | 500 | 505 | 3,000 |
2015/03/03 | 520 | 520 | 520 | 520 | 4,000 |
2015/03/02 | 505 | 513 | 505 | 513 | 5,000 |
2015/02/27 | 498 | 500 | 498 | 500 | 2,000 |
2015/02/26 | 490 | 490 | 490 | 490 | 3,000 |
2015/02/25 | 489 | 490 | 489 | 490 | 2,000 |
2015/02/24 | 489 | 490 | 489 | 489 | 3,000 |
2015/02/23 | 493 | 493 | 489 | 489 | 2,000 |
2015/02/20 | 484 | 510 | 484 | 493 | 7,000 |
2015/02/19 | 485 | 490 | 485 | 490 | 5,000 |
2015/02/18 | 484 | 491 | 484 | 491 | 6,000 |
2015/02/17 | 475 | 488 | 475 | 488 | 3,000 |
2015/02/13 | 469 | 472 | 469 | 472 | 2,000 |
2015/02/12 | 470 | 470 | 470 | 470 | 1,000 |
2015/02/10 | 471 | 471 | 470 | 470 | 6,000 |
2015/02/09 | 471 | 479 | 471 | 471 | 23,000 |
2015/02/05 | 495 | 495 | 495 | 495 | 1,000 |
2015/02/04 | 493 | 500 | 493 | 500 | 2,000 |
2015/02/03 | 500 | 500 | 490 | 490 | 4,000 |
2015/02/02 | 509 | 509 | 498 | 498 | 14,000 |
2015/01/30 | 500 | 500 | 499 | 500 | 7,000 |
2015/01/29 | 500 | 510 | 500 | 510 | 10,000 |
2015/01/28 | 500 | 501 | 500 | 500 | 9,000 |
2015/01/27 | 505 | 505 | 500 | 500 | 6,000 |
2015/01/26 | 503 | 503 | 503 | 503 | 2,000 |
2015/01/23 | 494 | 510 | 494 | 503 | 58,000 |
2015/01/20 | 510 | 524 | 510 | 524 | 8,000 |
2015/01/19 | 520 | 520 | 520 | 520 | 1,000 |
2015/01/15 | 516 | 520 | 512 | 520 | 7,000 |
2015/01/13 | 521 | 521 | 521 | 521 | 1,000 |
2015/01/09 | 521 | 521 | 521 | 521 | 2,000 |
2015/01/07 | 523 | 523 | 515 | 515 | 4,000 |
2015/01/06 | 544 | 544 | 533 | 533 | 6,000 |
2015/01/05 | 525 | 545 | 525 | 545 | 12,000 |