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 |
---|---|---|---|---|---|
2016/12/27 | 339 | 339 | 326 | 338 | 11,000 |
2016/12/26 | 340 | 344 | 339 | 339 | 8,000 |
2016/12/22 | 340 | 340 | 340 | 340 | 4,000 |
2016/12/21 | 340 | 348 | 340 | 340 | 4,000 |
2016/12/20 | 339 | 340 | 339 | 340 | 8,000 |
2016/12/19 | 340 | 340 | 335 | 338 | 8,000 |
2016/12/16 | 338 | 338 | 338 | 338 | 2,000 |
2016/12/15 | 338 | 338 | 338 | 338 | 3,000 |
2016/12/14 | 333 | 338 | 333 | 338 | 4,000 |
2016/12/13 | 333 | 333 | 333 | 333 | 1,000 |
2016/12/08 | 331 | 335 | 331 | 333 | 3,000 |
2016/12/07 | 330 | 335 | 330 | 335 | 3,000 |
2016/12/06 | 330 | 330 | 330 | 330 | 1,000 |
2016/12/05 | 330 | 330 | 330 | 330 | 4,000 |
2016/12/02 | 332 | 332 | 328 | 328 | 10,000 |
2016/12/01 | 328 | 330 | 328 | 329 | 8,000 |
2016/11/29 | 326 | 326 | 326 | 326 | 2,000 |
2016/11/25 | 326 | 326 | 326 | 326 | 2,000 |
2016/11/22 | 319 | 319 | 319 | 319 | 2,000 |
2016/11/21 | 317 | 319 | 317 | 319 | 3,000 |
2016/11/18 | 317 | 317 | 317 | 317 | 1,000 |
2016/11/17 | 316 | 316 | 315 | 315 | 5,000 |
2016/11/15 | 315 | 316 | 315 | 315 | 4,000 |
2016/11/14 | 314 | 315 | 314 | 315 | 5,000 |
2016/11/10 | 315 | 315 | 315 | 315 | 2,000 |
2016/11/09 | 315 | 315 | 315 | 315 | 3,000 |
2016/11/08 | 313 | 313 | 313 | 313 | 1,000 |
2016/11/07 | 320 | 320 | 313 | 313 | 3,000 |
2016/11/04 | 322 | 326 | 322 | 326 | 6,000 |
2016/11/02 | 323 | 323 | 323 | 323 | 2,000 |
2016/11/01 | 327 | 327 | 324 | 326 | 5,000 |
2016/10/31 | 327 | 327 | 327 | 327 | 1,000 |
2016/10/28 | 327 | 327 | 327 | 327 | 1,000 |
2016/10/27 | 324 | 327 | 323 | 327 | 7,000 |
2016/10/25 | 323 | 323 | 323 | 323 | 2,000 |
2016/10/24 | 323 | 323 | 323 | 323 | 1,000 |
2016/10/21 | 323 | 323 | 323 | 323 | 1,000 |
2016/10/20 | 320 | 320 | 319 | 319 | 2,000 |
2016/10/19 | 320 | 320 | 320 | 320 | 1,000 |
2016/10/18 | 321 | 321 | 319 | 319 | 4,000 |
2016/10/14 | 323 | 323 | 323 | 323 | 1,000 |
2016/10/13 | 325 | 325 | 319 | 319 | 2,000 |
2016/10/12 | 323 | 327 | 322 | 322 | 5,000 |
2016/10/11 | 326 | 326 | 326 | 326 | 2,000 |
2016/10/07 | 318 | 319 | 318 | 319 | 2,000 |
2016/10/06 | 320 | 320 | 315 | 315 | 2,000 |
2016/10/05 | 323 | 323 | 321 | 321 | 4,000 |
2016/10/04 | 327 | 327 | 327 | 327 | 2,000 |
2016/10/03 | 320 | 320 | 320 | 320 | 2,000 |
2016/09/30 | 318 | 320 | 318 | 320 | 2,000 |
2016/09/27 | 308 | 308 | 307 | 307 | 2,000 |
2016/09/21 | 304 | 304 | 304 | 304 | 1,000 |
2016/09/16 | 307 | 307 | 307 | 307 | 1,000 |
2016/09/12 | 309 | 317 | 305 | 307 | 7,000 |
2016/09/09 | 311 | 319 | 311 | 311 | 4,000 |
2016/09/08 | 311 | 311 | 311 | 311 | 3,000 |
2016/09/07 | 313 | 318 | 310 | 311 | 8,000 |
2016/09/06 | 312 | 313 | 305 | 313 | 14,000 |
2016/09/05 | 320 | 320 | 320 | 320 | 6,000 |
2016/09/02 | 320 | 320 | 320 | 320 | 4,000 |
2016/09/01 | 325 | 325 | 325 | 325 | 1,000 |
2016/08/31 | 320 | 325 | 320 | 325 | 4,000 |
2016/08/30 | 324 | 324 | 320 | 320 | 2,000 |
2016/08/26 | 320 | 320 | 320 | 320 | 1,000 |
2016/08/25 | 324 | 324 | 324 | 324 | 1,000 |
2016/08/22 | 320 | 320 | 320 | 320 | 2,000 |
2016/08/16 | 317 | 317 | 315 | 315 | 2,000 |
2016/08/15 | 320 | 321 | 320 | 321 | 2,000 |
2016/08/10 | 320 | 320 | 320 | 320 | 1,000 |
2016/08/08 | 322 | 322 | 320 | 320 | 3,000 |
2016/08/05 | 318 | 318 | 318 | 318 | 1,000 |
2016/08/04 | 321 | 329 | 313 | 318 | 6,000 |
2016/08/03 | 336 | 336 | 336 | 336 | 1,000 |
2016/08/02 | 340 | 340 | 340 | 340 | 10,000 |
2016/08/01 | 325 | 325 | 325 | 325 | 3,000 |
2016/07/25 | 320 | 329 | 320 | 320 | 6,000 |
2016/07/21 | 320 | 320 | 320 | 320 | 1,000 |
2016/07/20 | 335 | 335 | 335 | 335 | 1,000 |
2016/07/15 | 316 | 320 | 316 | 320 | 4,000 |
2016/07/14 | 312 | 312 | 312 | 312 | 4,000 |
2016/07/13 | 312 | 312 | 312 | 312 | 1,000 |
2016/07/12 | 320 | 320 | 320 | 320 | 2,000 |
2016/07/05 | 324 | 324 | 324 | 324 | 1,000 |
2016/07/04 | 332 | 332 | 332 | 332 | 2,000 |
2016/07/01 | 332 | 332 | 332 | 332 | 2,000 |
2016/06/29 | 314 | 325 | 314 | 325 | 2,000 |
2016/06/27 | 310 | 310 | 310 | 310 | 1,000 |
2016/06/23 | 321 | 321 | 321 | 321 | 1,000 |
2016/06/21 | 325 | 325 | 325 | 325 | 1,000 |
2016/06/20 | 314 | 321 | 314 | 321 | 2,000 |
2016/06/14 | 310 | 310 | 310 | 310 | 1,000 |
2016/06/06 | 310 | 310 | 310 | 310 | 1,000 |
2016/06/03 | 315 | 315 | 315 | 315 | 2,000 |
2016/06/02 | 320 | 320 | 319 | 319 | 4,000 |
2016/05/31 | 326 | 326 | 323 | 323 | 3,000 |
2016/05/30 | 315 | 319 | 315 | 319 | 5,000 |
2016/05/23 | 318 | 318 | 317 | 317 | 3,000 |
2016/05/16 | 331 | 331 | 330 | 330 | 2,000 |
2016/05/09 | 346 | 346 | 345 | 345 | 2,000 |
2016/05/06 | 346 | 346 | 346 | 346 | 2,000 |
2016/05/02 | 350 | 350 | 350 | 350 | 4,000 |
2016/04/28 | 345 | 350 | 345 | 350 | 3,000 |
2016/04/27 | 340 | 340 | 340 | 340 | 1,000 |
2016/04/25 | 337 | 337 | 334 | 334 | 4,000 |
2016/04/21 | 342 | 342 | 326 | 333 | 5,000 |
2016/04/20 | 342 | 342 | 342 | 342 | 1,000 |
2016/04/18 | 320 | 326 | 320 | 326 | 2,000 |
2016/04/13 | 316 | 316 | 316 | 316 | 1,000 |
2016/04/12 | 320 | 320 | 316 | 316 | 5,000 |
2016/04/11 | 322 | 322 | 316 | 316 | 2,000 |
2016/04/05 | 336 | 336 | 336 | 336 | 1,000 |
2016/04/04 | 335 | 335 | 335 | 335 | 2,000 |
2016/04/01 | 341 | 341 | 341 | 341 | 1,000 |
2016/03/31 | 343 | 343 | 341 | 341 | 4,000 |
2016/03/30 | 338 | 338 | 338 | 338 | 1,000 |
2016/03/25 | 326 | 326 | 326 | 326 | 1,000 |
2016/03/24 | 324 | 324 | 322 | 322 | 2,000 |
2016/03/11 | 330 | 330 | 330 | 330 | 1,000 |
2016/03/04 | 327 | 327 | 327 | 327 | 1,000 |
2016/03/03 | 318 | 320 | 318 | 320 | 2,000 |
2016/03/02 | 318 | 323 | 318 | 323 | 5,000 |
2016/03/01 | 322 | 326 | 322 | 326 | 2,000 |
2016/02/29 | 325 | 325 | 325 | 325 | 1,000 |
2016/02/26 | 330 | 330 | 330 | 330 | 1,000 |
2016/02/10 | 330 | 330 | 330 | 330 | 2,000 |
2016/02/09 | 338 | 338 | 338 | 338 | 1,000 |
2016/02/04 | 336 | 338 | 336 | 338 | 2,000 |
2016/02/03 | 341 | 341 | 341 | 341 | 2,000 |
2016/02/02 | 361 | 361 | 361 | 361 | 11,000 |
2016/02/01 | 343 | 343 | 343 | 343 | 3,000 |
2016/01/29 | 346 | 346 | 346 | 346 | 1,000 |
2016/01/28 | 349 | 349 | 345 | 346 | 7,000 |
2016/01/27 | 340 | 352 | 340 | 352 | 5,000 |
2016/01/26 | 330 | 336 | 330 | 336 | 5,000 |
2016/01/25 | 351 | 351 | 351 | 351 | 1,000 |
2016/01/20 | 356 | 356 | 351 | 351 | 4,000 |
2016/01/19 | 371 | 371 | 371 | 371 | 1,000 |
2016/01/18 | 367 | 374 | 367 | 374 | 6,000 |
2016/01/13 | 391 | 391 | 391 | 391 | 1,000 |
2016/01/12 | 391 | 391 | 391 | 391 | 1,000 |
2016/01/08 | 391 | 391 | 391 | 391 | 1,000 |
2016/01/07 | 391 | 391 | 391 | 391 | 1,000 |
2016/01/06 | 404 | 404 | 389 | 389 | 3,000 |
2016/01/05 | 404 | 404 | 404 | 404 | 5,000 |
2016/01/04 | 396 | 400 | 396 | 400 | 2,000 |