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 |
---|---|---|---|---|---|
2018/12/28 | 465 | 483 | 460 | 470 | 34,100 |
2018/12/27 | 445 | 466 | 445 | 464 | 52,700 |
2018/12/26 | 448 | 448 | 415 | 421 | 40,700 |
2018/12/25 | 418 | 431 | 400 | 400 | 86,500 |
2018/12/21 | 462 | 476 | 439 | 442 | 59,200 |
2018/12/20 | 511 | 511 | 439 | 462 | 82,000 |
2018/12/19 | 486 | 534 | 481 | 501 | 66,100 |
2018/12/18 | 482 | 494 | 477 | 484 | 55,400 |
2018/12/17 | 520 | 528 | 506 | 508 | 99,100 |
2018/12/14 | 535 | 535 | 503 | 534 | 54,600 |
2018/12/13 | 547 | 547 | 516 | 516 | 38,400 |
2018/12/12 | 508 | 540 | 503 | 527 | 57,000 |
2018/12/11 | 562 | 570 | 493 | 496 | 117,000 |
2018/12/10 | 550 | 577 | 525 | 572 | 97,900 |
2018/12/07 | 561 | 568 | 542 | 544 | 56,700 |
2018/12/06 | 598 | 598 | 551 | 561 | 155,200 |
2018/12/05 | 607 | 638 | 593 | 603 | 230,600 |
2018/12/04 | 577 | 639 | 577 | 623 | 499,200 |
2018/12/03 | 588 | 593 | 563 | 571 | 147,700 |
2018/11/30 | 540 | 579 | 533 | 578 | 129,700 |
2018/11/29 | 573 | 578 | 547 | 547 | 116,800 |
2018/11/28 | 554 | 574 | 534 | 547 | 265,900 |
2018/11/27 | 604 | 617 | 547 | 554 | 305,700 |
2018/11/26 | 622 | 630 | 596 | 612 | 209,100 |
2018/11/22 | 604 | 645 | 604 | 623 | 633,800 |
2018/11/21 | 631 | 696 | 585 | 598 | 1,219,800 |
2018/11/20 | 541 | 650 | 530 | 650 | 1,847,100 |
2018/11/19 | 532 | 550 | 525 | 550 | 229,700 |
2018/11/16 | 455 | 470 | 440 | 470 | 61,000 |
2018/11/15 | 464 | 486 | 444 | 471 | 169,200 |
2018/11/14 | 510 | 537 | 470 | 480 | 685,900 |
2018/11/13 | 461 | 461 | 438 | 461 | 265,800 |
2018/11/12 | 395 | 395 | 377 | 381 | 13,000 |
2018/11/09 | 401 | 401 | 392 | 395 | 4,900 |
2018/11/08 | 409 | 409 | 396 | 402 | 13,200 |
2018/11/07 | 403 | 407 | 401 | 401 | 3,800 |
2018/11/06 | 407 | 408 | 400 | 406 | 3,100 |
2018/11/05 | 394 | 406 | 393 | 406 | 8,200 |
2018/11/02 | 388 | 406 | 388 | 400 | 13,800 |
2018/11/01 | 383 | 401 | 383 | 388 | 13,000 |
2018/10/31 | 384 | 393 | 384 | 385 | 13,100 |
2018/10/30 | 372 | 388 | 372 | 386 | 19,700 |
2018/10/29 | 374 | 385 | 369 | 384 | 51,700 |
2018/10/26 | 394 | 407 | 371 | 389 | 41,000 |
2018/10/25 | 406 | 414 | 393 | 393 | 26,800 |
2018/10/24 | 435 | 439 | 420 | 430 | 17,700 |
2018/10/23 | 440 | 444 | 432 | 439 | 28,500 |
2018/10/22 | 433 | 441 | 432 | 441 | 12,900 |
2018/10/19 | 428 | 439 | 419 | 438 | 20,700 |
2018/10/18 | 435 | 438 | 425 | 436 | 23,500 |
2018/10/17 | 418 | 435 | 417 | 433 | 56,000 |
2018/10/16 | 390 | 439 | 389 | 420 | 73,700 |
2018/10/15 | 383 | 389 | 383 | 389 | 14,100 |
2018/10/12 | 380 | 386 | 380 | 384 | 22,300 |
2018/10/11 | 378 | 385 | 374 | 381 | 40,400 |
2018/10/10 | 397 | 402 | 396 | 397 | 27,800 |
2018/10/09 | 398 | 405 | 398 | 400 | 18,500 |
2018/10/05 | 403 | 413 | 400 | 410 | 34,900 |
2018/10/04 | 426 | 426 | 410 | 413 | 24,800 |
2018/10/03 | 440 | 440 | 419 | 426 | 36,600 |
2018/10/02 | 440 | 444 | 434 | 434 | 29,500 |
2018/10/01 | 440 | 449 | 436 | 443 | 34,400 |
2018/09/28 | 444 | 452 | 442 | 445 | 8,900 |
2018/09/27 | 449 | 457 | 436 | 448 | 48,000 |
2018/09/26 | 440 | 449 | 440 | 444 | 13,000 |
2018/09/25 | 432 | 451 | 429 | 438 | 47,300 |
2018/09/21 | 428 | 433 | 421 | 432 | 8,200 |
2018/09/20 | 430 | 432 | 418 | 432 | 16,500 |
2018/09/19 | 434 | 438 | 426 | 433 | 12,000 |
2018/09/18 | 421 | 440 | 416 | 433 | 30,000 |
2018/09/14 | 408 | 418 | 408 | 418 | 9,800 |
2018/09/13 | 409 | 418 | 406 | 407 | 19,100 |
2018/09/12 | 414 | 414 | 406 | 407 | 6,900 |
2018/09/11 | 413 | 416 | 411 | 411 | 10,400 |
2018/09/10 | 413 | 420 | 412 | 417 | 4,400 |
2018/09/07 | 416 | 417 | 409 | 414 | 18,700 |
2018/09/06 | 430 | 430 | 416 | 417 | 13,000 |
2018/09/05 | 436 | 436 | 431 | 435 | 8,100 |
2018/09/04 | 441 | 441 | 435 | 436 | 4,700 |
2018/09/03 | 439 | 448 | 437 | 437 | 10,500 |
2018/08/31 | 445 | 445 | 435 | 439 | 11,600 |
2018/08/30 | 442 | 449 | 439 | 444 | 18,800 |
2018/08/29 | 435 | 450 | 435 | 446 | 30,700 |
2018/08/28 | 434 | 440 | 431 | 431 | 18,800 |
2018/08/27 | 434 | 439 | 428 | 436 | 15,300 |
2018/08/24 | 431 | 435 | 425 | 434 | 21,000 |
2018/08/23 | 429 | 431 | 425 | 429 | 7,300 |
2018/08/22 | 412 | 430 | 412 | 421 | 11,700 |
2018/08/21 | 421 | 424 | 412 | 412 | 8,300 |
2018/08/20 | 421 | 430 | 420 | 421 | 8,700 |
2018/08/17 | 417 | 435 | 415 | 426 | 9,600 |
2018/08/16 | 414 | 420 | 411 | 415 | 15,900 |
2018/08/15 | 432 | 435 | 418 | 419 | 27,400 |
2018/08/14 | 424 | 445 | 416 | 440 | 40,900 |
2018/08/13 | 423 | 434 | 420 | 426 | 50,800 |
2018/08/10 | 466 | 473 | 430 | 440 | 183,800 |
2018/08/09 | 536 | 536 | 517 | 520 | 60,500 |
2018/08/08 | 522 | 543 | 515 | 538 | 75,700 |
2018/08/07 | 519 | 527 | 506 | 524 | 44,900 |
2018/08/06 | 498 | 557 | 498 | 527 | 172,300 |
2018/08/03 | 489 | 500 | 486 | 496 | 15,400 |
2018/08/02 | 496 | 501 | 492 | 494 | 21,700 |
2018/08/01 | 504 | 504 | 488 | 500 | 42,600 |
2018/07/31 | 511 | 511 | 503 | 503 | 25,200 |
2018/07/30 | 549 | 549 | 504 | 504 | 79,100 |
2018/07/27 | 575 | 588 | 550 | 555 | 153,500 |
2018/07/26 | 542 | 562 | 530 | 535 | 149,200 |
2018/07/25 | 515 | 554 | 497 | 542 | 782,400 |
2018/07/24 | 474 | 522 | 474 | 522 | 100,400 |
2018/07/23 | 423 | 442 | 423 | 442 | 22,500 |
2018/07/20 | 426 | 427 | 424 | 427 | 13,900 |
2018/07/19 | 427 | 435 | 424 | 429 | 6,700 |
2018/07/18 | 415 | 436 | 415 | 427 | 10,000 |
2018/07/17 | 424 | 429 | 412 | 413 | 9,300 |
2018/07/13 | 416 | 424 | 413 | 420 | 6,800 |
2018/07/12 | 411 | 420 | 411 | 416 | 9,500 |
2018/07/11 | 420 | 422 | 413 | 418 | 7,700 |
2018/07/10 | 433 | 437 | 425 | 425 | 9,200 |
2018/07/09 | 411 | 432 | 406 | 427 | 30,100 |
2018/07/06 | 403 | 418 | 403 | 417 | 19,100 |
2018/07/05 | 414 | 420 | 398 | 401 | 34,500 |
2018/07/04 | 413 | 424 | 411 | 420 | 11,800 |
2018/07/03 | 429 | 429 | 410 | 418 | 49,200 |
2018/07/02 | 439 | 451 | 432 | 435 | 21,800 |
2018/06/29 | 431 | 447 | 427 | 447 | 24,900 |
2018/06/28 | 451 | 451 | 434 | 437 | 23,900 |
2018/06/27 | 457 | 461 | 450 | 453 | 15,000 |
2018/06/26 | 452 | 465 | 452 | 460 | 23,100 |
2018/06/25 | 488 | 491 | 460 | 460 | 45,000 |
2018/06/22 | 490 | 498 | 482 | 488 | 13,800 |
2018/06/21 | 495 | 509 | 489 | 498 | 29,700 |
2018/06/20 | 482 | 490 | 451 | 481 | 38,800 |
2018/06/19 | 500 | 502 | 473 | 478 | 62,500 |
2018/06/18 | 502 | 509 | 483 | 497 | 33,600 |
2018/06/15 | 504 | 512 | 501 | 511 | 23,700 |
2018/06/14 | 518 | 518 | 507 | 508 | 17,800 |
2018/06/13 | 515 | 523 | 508 | 520 | 44,900 |
2018/06/12 | 522 | 527 | 508 | 511 | 51,700 |
2018/06/11 | 507 | 532 | 507 | 529 | 45,800 |
2018/06/08 | 515 | 515 | 505 | 507 | 8,900 |
2018/06/07 | 490 | 516 | 489 | 511 | 42,900 |
2018/06/06 | 496 | 496 | 484 | 490 | 18,700 |
2018/06/05 | 503 | 503 | 483 | 488 | 41,000 |
2018/06/04 | 511 | 511 | 497 | 501 | 20,100 |
2018/06/01 | 516 | 521 | 502 | 507 | 39,500 |
2018/05/31 | 538 | 538 | 513 | 517 | 34,100 |
2018/05/30 | 501 | 527 | 491 | 526 | 66,300 |
2018/05/29 | 522 | 522 | 493 | 504 | 65,300 |
2018/05/28 | 529 | 539 | 516 | 522 | 33,600 |
2018/05/25 | 553 | 559 | 532 | 532 | 59,500 |
2018/05/24 | 552 | 560 | 552 | 553 | 34,800 |
2018/05/23 | 578 | 578 | 552 | 554 | 126,300 |
2018/05/22 | 535 | 583 | 535 | 578 | 167,800 |
2018/05/21 | 513 | 541 | 512 | 534 | 68,200 |
2018/05/18 | 514 | 522 | 511 | 518 | 61,800 |
2018/05/17 | 524 | 524 | 508 | 519 | 94,000 |
2018/05/16 | 549 | 549 | 514 | 525 | 177,400 |
2018/05/15 | 585 | 595 | 576 | 589 | 67,100 |
2018/05/14 | 590 | 606 | 581 | 582 | 94,000 |
2018/05/11 | 581 | 594 | 579 | 586 | 68,000 |
2018/05/10 | 596 | 600 | 583 | 583 | 56,400 |
2018/05/09 | 590 | 611 | 590 | 597 | 87,100 |
2018/05/08 | 581 | 600 | 576 | 587 | 73,200 |
2018/05/07 | 593 | 602 | 580 | 584 | 42,800 |
2018/05/02 | 573 | 591 | 564 | 588 | 94,400 |
2018/05/01 | 606 | 606 | 577 | 586 | 116,900 |
2018/04/27 | 606 | 614 | 596 | 603 | 101,800 |
2018/04/26 | 650 | 660 | 607 | 610 | 309,900 |
2018/04/25 | 615 | 683 | 612 | 664 | 379,200 |
2018/04/24 | 599 | 636 | 599 | 616 | 153,500 |
2018/04/23 | 600 | 617 | 588 | 608 | 72,300 |
2018/04/20 | 600 | 610 | 588 | 603 | 69,500 |
2018/04/19 | 616 | 626 | 601 | 610 | 123,700 |
2018/04/18 | 614 | 640 | 613 | 631 | 114,100 |
2018/04/17 | 618 | 627 | 593 | 619 | 172,600 |
2018/04/16 | 635 | 640 | 603 | 605 | 240,700 |
2018/04/13 | 662 | 675 | 633 | 645 | 271,700 |
2018/04/12 | 690 | 690 | 657 | 667 | 311,200 |
2018/04/11 | 709 | 768 | 691 | 697 | 600,600 |
2018/04/10 | 768 | 777 | 719 | 723 | 725,100 |
2018/04/09 | 923 | 925 | 793 | 801 | 1,379,800 |
2018/04/06 | 998 | 1,025 | 940 | 943 | 1,614,400 |
2018/04/05 | 830 | 913 | 820 | 911 | 661,700 |
2018/04/04 | 841 | 855 | 779 | 800 | 254,400 |
2018/04/03 | 807 | 836 | 790 | 836 | 114,600 |
2018/04/02 | 810 | 850 | 792 | 835 | 168,600 |
2018/03/30 | 822 | 823 | 782 | 802 | 245,500 |
2018/03/29 | 807 | 842 | 797 | 831 | 328,600 |
2018/03/28 | 725 | 790 | 725 | 777 | 169,500 |
2018/03/27 | 728 | 758 | 706 | 758 | 161,000 |
2018/03/26 | 723 | 723 | 677 | 720 | 161,700 |
2018/03/23 | 708 | 729 | 706 | 708 | 176,500 |
2018/03/22 | 778 | 778 | 740 | 753 | 119,500 |
2018/03/20 | 759 | 784 | 731 | 774 | 143,500 |
2018/03/19 | 792 | 795 | 715 | 744 | 244,300 |
2018/03/16 | 831 | 843 | 805 | 822 | 182,200 |
2018/03/15 | 838 | 846 | 821 | 839 | 174,700 |
2018/03/14 | 831 | 861 | 828 | 850 | 276,400 |
2018/03/13 | 843 | 894 | 811 | 845 | 1,115,100 |
2018/03/12 | 900 | 909 | 788 | 804 | 1,339,500 |
2018/03/09 | 940 | 1,015 | 912 | 938 | 3,118,200 |
2018/03/08 | 833 | 998 | 807 | 950 | 7,000,200 |
2018/03/07 | 687 | 852 | 670 | 852 | 2,704,400 |
2018/03/06 | 810 | 828 | 700 | 702 | 3,278,700 |
2018/03/05 | 765 | 765 | 765 | 765 | 46,100 |
2018/03/02 | 602 | 665 | 589 | 665 | 1,755,400 |
2018/03/01 | 542 | 565 | 532 | 565 | 706,400 |
2018/02/28 | 473 | 510 | 465 | 485 | 158,600 |
2018/02/27 | 454 | 467 | 446 | 467 | 56,700 |
2018/02/26 | 431 | 450 | 428 | 449 | 77,500 |
2018/02/23 | 444 | 510 | 425 | 426 | 270,300 |
2018/02/22 | 435 | 445 | 424 | 436 | 12,200 |
2018/02/21 | 432 | 435 | 426 | 432 | 2,400 |
2018/02/20 | 440 | 444 | 430 | 432 | 10,400 |
2018/02/19 | 438 | 444 | 428 | 438 | 17,900 |
2018/02/16 | 429 | 435 | 421 | 431 | 2,100 |
2018/02/15 | 430 | 433 | 418 | 426 | 17,700 |
2018/02/14 | 474 | 486 | 410 | 420 | 49,500 |
2018/02/13 | 450 | 480 | 450 | 472 | 72,500 |
2018/02/09 | 401 | 468 | 401 | 443 | 96,100 |
2018/02/08 | 402 | 419 | 400 | 409 | 6,500 |
2018/02/07 | 411 | 430 | 396 | 399 | 18,200 |
2018/02/06 | 388 | 414 | 380 | 396 | 34,800 |
2018/02/05 | 429 | 445 | 425 | 444 | 13,700 |
2018/02/02 | 426 | 445 | 424 | 445 | 11,300 |
2018/02/01 | 421 | 429 | 415 | 423 | 3,500 |
2018/01/31 | 420 | 424 | 420 | 421 | 6,300 |
2018/01/30 | 431 | 434 | 407 | 412 | 10,600 |
2018/01/29 | 434 | 440 | 431 | 431 | 5,000 |
2018/01/26 | 427 | 434 | 427 | 434 | 10,900 |
2018/01/25 | 423 | 430 | 423 | 427 | 8,000 |
2018/01/24 | 424 | 427 | 423 | 423 | 4,000 |
2018/01/23 | 420 | 425 | 415 | 425 | 2,400 |
2018/01/22 | 406 | 420 | 406 | 420 | 4,300 |
2018/01/19 | 409 | 409 | 406 | 406 | 3,600 |
2018/01/18 | 419 | 419 | 410 | 417 | 7,100 |
2018/01/17 | 405 | 408 | 405 | 408 | 2,900 |
2018/01/16 | 413 | 418 | 403 | 410 | 7,900 |
2018/01/15 | 411 | 416 | 411 | 413 | 4,700 |
2018/01/12 | 406 | 412 | 406 | 406 | 4,000 |
2018/01/11 | 410 | 413 | 406 | 411 | 21,900 |
2018/01/10 | 410 | 414 | 406 | 410 | 6,800 |
2018/01/09 | 409 | 421 | 407 | 410 | 10,600 |
2018/01/05 | 434 | 437 | 400 | 405 | 59,100 |
2018/01/04 | 411 | 420 | 410 | 418 | 13,800 |