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 |
---|---|---|---|---|---|
2017/12/29 | 400 | 410 | 399 | 403 | 10,000 |
2017/12/28 | 400 | 418 | 393 | 401 | 32,100 |
2017/12/27 | 382 | 400 | 380 | 392 | 8,900 |
2017/12/26 | 383 | 392 | 380 | 384 | 7,200 |
2017/12/25 | 380 | 390 | 375 | 387 | 25,000 |
2017/12/22 | 383 | 386 | 378 | 379 | 9,400 |
2017/12/21 | 378 | 385 | 378 | 380 | 4,700 |
2017/12/20 | 379 | 383 | 378 | 378 | 2,200 |
2017/12/19 | 379 | 384 | 376 | 384 | 3,800 |
2017/12/18 | 380 | 387 | 378 | 379 | 10,200 |
2017/12/15 | 390 | 390 | 383 | 384 | 9,600 |
2017/12/14 | 380 | 385 | 366 | 383 | 11,900 |
2017/12/13 | 379 | 384 | 376 | 378 | 4,000 |
2017/12/12 | 381 | 386 | 375 | 375 | 22,800 |
2017/12/11 | 366 | 394 | 366 | 372 | 75,500 |
2017/12/08 | 365 | 367 | 364 | 365 | 14,600 |
2017/12/07 | 364 | 366 | 363 | 363 | 11,900 |
2017/12/06 | 363 | 370 | 362 | 363 | 60,100 |
2017/12/05 | 372 | 378 | 370 | 375 | 11,700 |
2017/12/04 | 374 | 374 | 371 | 373 | 6,800 |
2017/12/01 | 374 | 374 | 370 | 374 | 8,000 |
2017/11/30 | 372 | 372 | 367 | 367 | 5,000 |
2017/11/29 | 369 | 369 | 365 | 365 | 8,000 |
2017/11/28 | 366 | 366 | 366 | 366 | 1,000 |
2017/11/27 | 371 | 371 | 364 | 366 | 3,000 |
2017/11/24 | 372 | 372 | 366 | 366 | 2,000 |
2017/11/22 | 374 | 374 | 366 | 370 | 10,000 |
2017/11/21 | 374 | 375 | 374 | 375 | 5,000 |
2017/11/20 | 382 | 382 | 374 | 374 | 3,000 |
2017/11/17 | 371 | 371 | 366 | 366 | 6,000 |
2017/11/16 | 363 | 363 | 363 | 363 | 1,000 |
2017/11/15 | 364 | 364 | 363 | 363 | 3,000 |
2017/11/14 | 371 | 371 | 371 | 371 | 1,000 |
2017/11/13 | 372 | 372 | 372 | 372 | 1,000 |
2017/11/10 | 367 | 369 | 367 | 367 | 10,000 |
2017/11/09 | 374 | 382 | 374 | 382 | 11,000 |
2017/11/07 | 365 | 370 | 363 | 363 | 9,000 |
2017/11/06 | 364 | 364 | 364 | 364 | 1,000 |
2017/11/02 | 361 | 364 | 361 | 364 | 2,000 |
2017/11/01 | 361 | 361 | 361 | 361 | 2,000 |
2017/10/31 | 369 | 370 | 365 | 365 | 4,000 |
2017/10/30 | 361 | 365 | 361 | 365 | 5,000 |
2017/10/27 | 354 | 361 | 354 | 361 | 2,000 |
2017/10/26 | 353 | 353 | 353 | 353 | 1,000 |
2017/10/23 | 354 | 354 | 354 | 354 | 2,000 |
2017/10/20 | 353 | 354 | 347 | 352 | 5,000 |
2017/10/19 | 350 | 350 | 350 | 350 | 3,000 |
2017/10/16 | 349 | 349 | 349 | 349 | 3,000 |
2017/10/13 | 344 | 344 | 344 | 344 | 2,000 |
2017/10/12 | 343 | 343 | 343 | 343 | 3,000 |
2017/10/05 | 351 | 351 | 351 | 351 | 3,000 |
2017/10/04 | 351 | 351 | 351 | 351 | 6,000 |
2017/10/03 | 347 | 352 | 347 | 351 | 6,000 |
2017/10/02 | 350 | 350 | 350 | 350 | 1,000 |
2017/09/29 | 350 | 351 | 350 | 350 | 3,000 |
2017/09/28 | 350 | 350 | 350 | 350 | 2,000 |
2017/09/27 | 350 | 350 | 350 | 350 | 1,000 |
2017/09/26 | 351 | 351 | 351 | 351 | 1,000 |
2017/09/25 | 352 | 352 | 352 | 352 | 1,000 |
2017/09/22 | 352 | 352 | 352 | 352 | 2,000 |
2017/09/19 | 353 | 353 | 353 | 353 | 2,000 |
2017/09/15 | 351 | 351 | 351 | 351 | 1,000 |
2017/09/08 | 346 | 346 | 345 | 345 | 8,000 |
2017/09/05 | 347 | 349 | 347 | 349 | 2,000 |
2017/09/04 | 349 | 349 | 344 | 344 | 5,000 |
2017/08/31 | 359 | 359 | 342 | 349 | 24,000 |
2017/08/30 | 355 | 355 | 355 | 355 | 1,000 |
2017/08/29 | 355 | 355 | 355 | 355 | 1,000 |
2017/08/24 | 360 | 360 | 360 | 360 | 1,000 |
2017/08/22 | 360 | 360 | 360 | 360 | 1,000 |
2017/08/18 | 361 | 361 | 361 | 361 | 3,000 |
2017/08/17 | 365 | 365 | 365 | 365 | 1,000 |
2017/08/16 | 365 | 365 | 361 | 361 | 3,000 |
2017/08/10 | 362 | 365 | 362 | 365 | 15,000 |
2017/08/09 | 360 | 360 | 359 | 359 | 3,000 |
2017/08/08 | 360 | 360 | 360 | 360 | 1,000 |
2017/08/07 | 359 | 362 | 359 | 362 | 7,000 |
2017/08/04 | 358 | 358 | 358 | 358 | 1,000 |
2017/08/03 | 354 | 354 | 354 | 354 | 2,000 |
2017/08/02 | 357 | 357 | 350 | 354 | 11,000 |
2017/08/01 | 365 | 365 | 357 | 357 | 9,000 |
2017/07/28 | 350 | 350 | 350 | 350 | 2,000 |
2017/07/27 | 349 | 349 | 349 | 349 | 1,000 |
2017/07/26 | 352 | 352 | 351 | 351 | 6,000 |
2017/07/25 | 351 | 351 | 351 | 351 | 1,000 |
2017/07/20 | 349 | 349 | 343 | 343 | 2,000 |
2017/07/19 | 349 | 349 | 349 | 349 | 1,000 |
2017/07/14 | 345 | 345 | 345 | 345 | 1,000 |
2017/07/13 | 345 | 345 | 345 | 345 | 1,000 |
2017/07/12 | 350 | 350 | 350 | 350 | 1,000 |
2017/07/11 | 347 | 347 | 347 | 347 | 1,000 |
2017/07/10 | 343 | 343 | 343 | 343 | 1,000 |
2017/07/07 | 342 | 343 | 342 | 343 | 2,000 |
2017/07/06 | 346 | 346 | 346 | 346 | 1,000 |
2017/07/05 | 345 | 350 | 341 | 350 | 4,000 |
2017/07/04 | 346 | 346 | 345 | 345 | 4,000 |
2017/07/03 | 350 | 350 | 344 | 349 | 5,000 |
2017/06/30 | 350 | 350 | 350 | 350 | 1,000 |
2017/06/29 | 349 | 349 | 349 | 349 | 1,000 |
2017/06/27 | 348 | 348 | 348 | 348 | 2,000 |
2017/06/26 | 347 | 347 | 347 | 347 | 1,000 |
2017/06/23 | 345 | 345 | 345 | 345 | 1,000 |
2017/06/22 | 345 | 345 | 345 | 345 | 1,000 |
2017/06/20 | 348 | 348 | 345 | 345 | 7,000 |
2017/06/19 | 348 | 348 | 348 | 348 | 3,000 |
2017/06/15 | 348 | 348 | 348 | 348 | 1,000 |
2017/06/14 | 351 | 351 | 348 | 348 | 8,000 |
2017/06/13 | 359 | 359 | 345 | 351 | 15,000 |
2017/06/12 | 355 | 363 | 355 | 363 | 2,000 |
2017/06/07 | 350 | 350 | 350 | 350 | 3,000 |
2017/06/06 | 354 | 354 | 350 | 350 | 7,000 |
2017/06/05 | 355 | 355 | 354 | 354 | 5,000 |
2017/06/02 | 358 | 358 | 355 | 355 | 6,000 |
2017/06/01 | 360 | 360 | 360 | 360 | 1,000 |
2017/05/31 | 361 | 361 | 361 | 361 | 2,000 |
2017/05/30 | 359 | 359 | 359 | 359 | 3,000 |
2017/05/29 | 361 | 361 | 361 | 361 | 10,000 |
2017/05/26 | 355 | 355 | 355 | 355 | 1,000 |
2017/05/24 | 358 | 358 | 358 | 358 | 1,000 |
2017/05/18 | 360 | 360 | 356 | 356 | 2,000 |
2017/05/16 | 368 | 368 | 368 | 368 | 1,000 |
2017/05/15 | 360 | 368 | 360 | 368 | 3,000 |
2017/05/12 | 370 | 370 | 370 | 370 | 4,000 |
2017/05/11 | 368 | 368 | 368 | 368 | 1,000 |
2017/05/09 | 360 | 361 | 360 | 361 | 5,000 |
2017/05/08 | 358 | 362 | 358 | 360 | 8,000 |
2017/05/02 | 358 | 359 | 358 | 358 | 10,000 |
2017/05/01 | 359 | 359 | 358 | 358 | 4,000 |
2017/04/28 | 359 | 359 | 359 | 359 | 3,000 |
2017/04/27 | 359 | 359 | 359 | 359 | 1,000 |
2017/04/26 | 353 | 361 | 353 | 359 | 7,000 |
2017/04/25 | 352 | 352 | 352 | 352 | 1,000 |
2017/04/20 | 365 | 365 | 365 | 365 | 1,000 |
2017/04/12 | 370 | 373 | 365 | 365 | 4,000 |
2017/04/10 | 374 | 374 | 374 | 374 | 1,000 |
2017/04/05 | 370 | 370 | 370 | 370 | 2,000 |
2017/04/04 | 388 | 388 | 370 | 370 | 4,000 |
2017/03/31 | 388 | 388 | 388 | 388 | 2,000 |
2017/03/30 | 374 | 388 | 374 | 388 | 3,000 |
2017/03/27 | 383 | 383 | 380 | 380 | 2,000 |
2017/03/24 | 395 | 395 | 395 | 395 | 1,000 |
2017/03/22 | 395 | 395 | 395 | 395 | 1,000 |
2017/03/21 | 398 | 399 | 398 | 399 | 3,000 |
2017/03/16 | 389 | 389 | 389 | 389 | 1,000 |
2017/03/15 | 378 | 378 | 378 | 378 | 1,000 |
2017/03/14 | 385 | 385 | 385 | 385 | 2,000 |
2017/03/13 | 400 | 400 | 390 | 390 | 2,000 |
2017/03/10 | 380 | 400 | 380 | 400 | 20,000 |
2017/03/09 | 373 | 381 | 372 | 381 | 7,000 |
2017/03/08 | 373 | 373 | 373 | 373 | 1,000 |
2017/03/07 | 371 | 381 | 371 | 373 | 7,000 |
2017/03/06 | 374 | 374 | 370 | 371 | 5,000 |
2017/03/03 | 381 | 382 | 381 | 382 | 9,000 |
2017/03/02 | 369 | 369 | 369 | 369 | 6,000 |
2017/03/01 | 369 | 369 | 369 | 369 | 1,000 |
2017/02/28 | 369 | 369 | 369 | 369 | 2,000 |
2017/02/27 | 367 | 369 | 367 | 369 | 2,000 |
2017/02/24 | 370 | 370 | 362 | 369 | 4,000 |
2017/02/23 | 360 | 362 | 360 | 362 | 4,000 |
2017/02/22 | 368 | 368 | 362 | 362 | 3,000 |
2017/02/20 | 358 | 358 | 358 | 358 | 2,000 |
2017/02/17 | 359 | 359 | 358 | 358 | 4,000 |
2017/02/16 | 363 | 366 | 359 | 365 | 19,000 |
2017/02/15 | 383 | 386 | 361 | 366 | 26,000 |
2017/02/14 | 425 | 425 | 370 | 383 | 126,000 |
2017/02/13 | 409 | 433 | 369 | 433 | 63,000 |
2017/02/10 | 351 | 353 | 350 | 353 | 6,000 |
2017/02/09 | 374 | 374 | 374 | 374 | 2,000 |
2017/02/07 | 370 | 375 | 370 | 375 | 3,000 |
2017/02/02 | 374 | 379 | 374 | 375 | 3,000 |
2017/01/31 | 379 | 380 | 372 | 374 | 12,000 |
2017/01/30 | 370 | 370 | 370 | 370 | 1,000 |
2017/01/26 | 363 | 363 | 363 | 363 | 3,000 |
2017/01/25 | 358 | 358 | 358 | 358 | 4,000 |
2017/01/24 | 369 | 369 | 369 | 369 | 1,000 |
2017/01/23 | 365 | 365 | 365 | 365 | 2,000 |
2017/01/20 | 377 | 377 | 377 | 377 | 2,000 |
2017/01/18 | 375 | 375 | 375 | 375 | 2,000 |
2017/01/16 | 377 | 377 | 377 | 377 | 1,000 |
2017/01/13 | 377 | 377 | 377 | 377 | 1,000 |
2017/01/12 | 368 | 377 | 368 | 377 | 4,000 |
2017/01/11 | 366 | 366 | 366 | 366 | 1,000 |
2017/01/10 | 373 | 373 | 372 | 373 | 6,000 |
2017/01/06 | 357 | 373 | 357 | 373 | 7,000 |
2017/01/05 | 372 | 373 | 367 | 373 | 9,000 |
2017/01/04 | 355 | 373 | 355 | 367 | 16,000 |