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
2020/12/30 412 454 381 391 256,900
2020/12/29 385 385 375 380 5,700
2020/12/28 383 383 371 371 14,700
2020/12/25 382 383 367 375 17,700
2020/12/24 381 410 381 387 52,900
2020/12/23 369 381 369 376 9,900
2020/12/22 367 380 365 367 23,700
2020/12/21 372 384 370 373 31,800
2020/12/18 368 371 364 364 10,700
2020/12/17 376 376 368 368 8,100
2020/12/16 378 378 370 376 13,600
2020/12/15 374 379 371 375 22,400
2020/12/14 378 379 373 378 6,400
2020/12/11 377 377 368 373 10,100
2020/12/10 376 384 375 378 13,900
2020/12/09 364 380 363 377 13,500
2020/12/08 372 374 362 371 20,100
2020/12/07 375 377 370 372 14,800
2020/12/04 359 370 358 365 12,200
2020/12/03 368 368 358 359 9,700
2020/12/02 360 389 357 364 69,100
2020/12/01 346 364 346 359 19,600
2020/11/30 349 350 346 347 3,300
2020/11/27 341 349 341 347 3,300
2020/11/26 340 349 340 347 10,200
2020/11/25 349 353 345 348 10,900
2020/11/24 363 363 349 351 5,100
2020/11/20 357 357 346 349 8,400
2020/11/19 360 368 346 351 27,800
2020/11/18 340 380 338 373 75,800
2020/11/17 346 348 335 335 48,500
2020/11/16 350 368 348 368 30,400
2020/11/13 350 353 347 347 10,200
2020/11/12 355 360 350 353 14,700
2020/11/11 348 358 348 348 16,900
2020/11/10 365 366 349 349 23,400
2020/11/09 360 361 353 361 6,500
2020/11/06 344 357 344 357 11,500
2020/11/05 339 351 339 344 16,200
2020/11/04 344 344 337 339 12,400
2020/11/02 340 345 339 339 13,800
2020/10/30 356 359 334 340 41,100
2020/10/29 357 358 354 357 11,800
2020/10/28 362 367 358 358 17,100
2020/10/27 358 363 356 361 14,900
2020/10/26 378 378 361 362 25,900
2020/10/23 385 385 372 378 17,800
2020/10/22 396 396 381 381 25,900
2020/10/21 375 388 373 388 25,600
2020/10/20 386 391 376 376 45,400
2020/10/19 384 402 384 396 47,100
2020/10/16 423 424 382 390 146,600
2020/10/15 436 450 419 433 198,900
2020/10/14 487 520 433 436 1,114,400
2020/10/13 515 536 453 455 1,800,600
2020/10/12 511 511 511 511 48,600
2020/10/09 399 431 392 431 129,400
2020/10/08 351 352 349 351 16,100
2020/10/07 346 349 345 348 4,600
2020/10/06 350 350 346 349 5,900
2020/10/05 337 349 337 349 9,700
2020/10/02 343 344 336 337 8,500
2020/09/30 340 341 337 340 2,800
2020/09/29 336 342 333 342 8,900
2020/09/28 336 338 333 333 6,200
2020/09/25 338 338 334 338 2,400
2020/09/24 342 343 335 335 2,700
2020/09/23 336 339 334 336 5,200
2020/09/18 345 345 338 342 4,900
2020/09/17 347 347 340 341 4,800
2020/09/16 341 346 340 342 6,500
2020/09/15 340 342 339 341 4,500
2020/09/14 339 342 338 340 6,400
2020/09/11 339 339 335 339 1,800
2020/09/10 334 340 334 337 2,700
2020/09/09 333 338 333 338 1,300
2020/09/08 336 337 333 335 3,500
2020/09/07 335 336 334 336 2,800
2020/09/04 334 339 334 338 2,600
2020/09/03 337 341 335 338 5,200
2020/09/02 335 338 335 338 4,200
2020/09/01 344 344 336 336 6,800
2020/08/31 336 344 336 337 5,500
2020/08/28 340 342 333 337 6,000
2020/08/27 336 337 336 337 900
2020/08/26 336 338 334 337 3,000
2020/08/25 330 336 330 336 5,300
2020/08/24 335 336 331 333 6,500
2020/08/21 339 340 336 339 4,600
2020/08/20 336 338 332 334 11,200
2020/08/19 338 344 337 339 5,900
2020/08/18 341 344 335 339 5,700
2020/08/17 342 346 337 341 15,000
2020/08/14 350 351 347 347 9,400
2020/08/13 347 353 346 352 4,900
2020/08/12 349 350 345 348 10,400
2020/08/11 349 349 345 348 5,600
2020/08/07 348 349 348 349 4,800
2020/08/06 346 349 342 349 6,900
2020/08/05 348 353 337 353 13,400
2020/08/04 348 350 338 342 16,700
2020/08/03 336 344 328 331 27,500
2020/07/31 350 351 335 335 27,600
2020/07/30 354 354 349 350 11,200
2020/07/29 356 363 351 353 13,700
2020/07/28 366 366 353 357 17,400
2020/07/27 366 366 358 358 16,200
2020/07/22 377 380 365 366 22,100
2020/07/21 384 384 371 371 10,600
2020/07/20 370 384 370 382 15,000
2020/07/17 387 389 370 370 28,600
2020/07/16 400 400 389 389 31,800
2020/07/15 396 407 385 407 70,700
2020/07/14 398 444 390 404 503,400
2020/07/13 352 383 352 383 113,800
2020/07/10 342 361 342 352 36,800
2020/07/09 353 354 337 341 20,900
2020/07/08 351 356 350 351 5,200
2020/07/07 365 365 349 356 8,300
2020/07/06 349 362 349 359 7,000
2020/07/03 342 358 342 354 16,000
2020/07/02 338 352 333 348 27,000
2020/07/01 349 349 338 343 20,400
2020/06/30 335 343 324 337 55,300
2020/06/29 347 353 328 333 29,500
2020/06/26 371 375 355 358 28,700
2020/06/25 380 382 360 366 28,900
2020/06/24 395 403 387 387 55,900
2020/06/23 409 420 386 390 49,600
2020/06/22 380 410 378 410 64,200
2020/06/19 366 390 366 382 65,900
2020/06/18 366 367 358 363 43,100
2020/06/17 376 376 355 366 46,900
2020/06/16 374 377 359 377 64,100
2020/06/15 332 398 332 350 150,500
2020/06/12 341 341 317 333 59,800
2020/06/11 346 420 335 341 364,400
2020/06/10 350 350 337 340 7,800
2020/06/09 358 358 341 344 8,700
2020/06/08 334 361 328 350 30,000
2020/06/05 325 330 324 326 2,500
2020/06/04 326 329 325 325 5,500
2020/06/03 325 326 322 324 8,200
2020/06/02 332 332 324 326 3,100
2020/06/01 318 326 314 324 6,300
2020/05/29 325 335 325 332 9,000
2020/05/28 330 336 329 329 10,200
2020/05/27 335 340 330 330 4,800
2020/05/26 335 341 328 338 16,600
2020/05/25 318 330 312 330 13,500
2020/05/22 315 320 313 315 7,600
2020/05/21 318 321 315 315 4,500
2020/05/20 309 326 305 318 21,300
2020/05/19 300 306 300 301 8,100
2020/05/18 300 300 293 297 8,200
2020/05/15 305 305 300 301 11,500
2020/05/14 304 311 303 309 8,500
2020/05/13 308 313 303 306 21,100
2020/05/12 328 330 323 323 8,600
2020/05/11 309 330 309 328 8,300
2020/05/08 302 315 298 315 21,600
2020/05/07 298 307 294 302 16,400
2020/05/01 297 298 292 294 5,800
2020/04/30 299 299 296 297 8,300
2020/04/28 283 298 283 298 6,200
2020/04/27 283 289 282 286 9,200
2020/04/24 276 278 274 274 3,100
2020/04/23 279 279 274 279 1,900
2020/04/22 284 288 270 271 6,400
2020/04/21 286 288 285 287 2,900
2020/04/20 291 294 286 291 6,100
2020/04/17 286 293 286 291 5,200
2020/04/16 286 286 283 286 900
2020/04/15 285 285 279 281 3,900
2020/04/14 280 288 280 288 5,800
2020/04/13 282 287 279 281 3,200
2020/04/10 283 288 281 282 5,000
2020/04/09 285 286 281 283 2,600
2020/04/08 267 282 267 279 11,900
2020/04/07 273 277 268 272 6,600
2020/04/06 259 277 255 273 3,200
2020/04/03 264 273 257 258 9,300
2020/04/02 270 271 263 263 1,700
2020/04/01 268 278 261 278 8,300
2020/03/31 291 292 275 276 6,000
2020/03/30 285 285 276 280 13,800
2020/03/27 283 300 283 294 7,200
2020/03/26 285 294 280 287 17,000
2020/03/25 282 294 282 285 13,500
2020/03/24 258 275 258 274 9,200
2020/03/23 255 267 254 258 7,500
2020/03/19 260 268 257 257 9,000
2020/03/18 262 262 254 260 5,900
2020/03/17 245 256 240 255 17,900
2020/03/16 264 266 248 250 26,600
2020/03/13 282 282 243 256 41,400
2020/03/12 304 309 294 295 14,500
2020/03/11 321 321 304 305 14,400
2020/03/10 290 316 290 312 34,900
2020/03/09 333 338 316 316 25,600
2020/03/06 350 352 335 339 32,100
2020/03/05 355 367 349 349 11,900
2020/03/04 359 361 345 349 26,500
2020/03/03 379 380 352 354 18,200
2020/03/02 339 374 339 355 41,600
2020/02/28 372 377 352 355 40,600
2020/02/27 397 398 377 380 22,400
2020/02/26 394 400 389 397 18,700
2020/02/25 394 400 393 400 13,200
2020/02/21 403 407 402 405 10,500
2020/02/20 405 409 403 403 5,100
2020/02/19 401 408 400 404 19,100
2020/02/18 402 411 401 406 15,400
2020/02/17 417 418 401 401 32,700
2020/02/14 427 427 419 425 13,100
2020/02/13 430 430 422 427 5,300
2020/02/12 425 434 425 432 17,900
2020/02/10 427 427 422 427 8,100
2020/02/07 435 435 424 431 6,000
2020/02/06 430 432 425 432 11,700
2020/02/05 427 433 422 422 6,900
2020/02/04 423 427 422 422 9,700
2020/02/03 418 424 417 424 10,400
2020/01/31 428 428 420 423 10,900
2020/01/30 431 447 423 423 46,300
2020/01/29 430 437 428 428 12,700
2020/01/28 428 432 421 430 20,200
2020/01/27 440 443 426 428 46,800
2020/01/24 447 447 441 444 16,900
2020/01/23 453 453 448 449 10,900
2020/01/22 454 457 452 453 12,200
2020/01/21 451 462 448 453 18,900
2020/01/20 449 455 447 454 13,600
2020/01/17 448 450 445 447 11,000
2020/01/16 439 451 439 447 16,600
2020/01/15 440 445 438 438 17,200
2020/01/14 440 442 434 440 14,800
2020/01/10 438 443 433 435 21,200
2020/01/09 431 435 430 435 16,500
2020/01/08 442 442 420 426 39,800
2020/01/07 432 440 432 440 9,200
2020/01/06 440 445 421 429 31,700

このページの先頭へ