1. HOME >
  2. 株価時系列 >
  3. 4076 >
  4. 2021年

4076 (株)シイエヌエス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6261,6331,5871,6226,3001,622
2021-12-291,5551,6001,5551,5866,2001,586
2021-12-281,5301,5761,5131,57616,1001,576
2021-12-271,5561,5561,5051,53011,7001,530
2021-12-241,5801,5821,5551,5566,2001,556
2021-12-231,5881,5881,5381,5525,6001,552
2021-12-221,5011,5641,5011,56411,2001,564
2021-12-211,5001,5381,4561,51711,2001,517
2021-12-201,5171,5301,4851,50411,8001,504
2021-12-171,5911,6071,5051,53520,1001,535
2021-12-161,6431,6431,5331,63064,1001,630
2021-12-151,4431,4491,4171,4335,8001,433
2021-12-141,4621,4951,4331,44316,7001,443
2021-12-131,5531,5691,4591,46823,0001,468
2021-12-101,6561,6751,5531,55321,9001,553
2021-12-091,6971,7201,6711,6715,0001,671
2021-12-081,7541,7541,6881,7157,4001,715
2021-12-071,7251,7251,6701,6935,6001,693
2021-12-061,7171,7171,6911,7052,8001,705
2021-12-031,7721,7721,6901,7174,9001,717
2021-12-021,7001,7501,6901,69210,2001,692
2021-12-011,7531,8001,6931,76910,1001,769
2021-11-301,8201,8201,7051,7579,6001,757
2021-11-291,6961,7951,6751,74021,7001,740
2021-11-261,8651,8761,7821,81629,4001,816
2021-11-251,7201,7871,7201,78517,0001,785
2021-11-241,6681,7091,6311,70913,2001,709
2021-11-221,5931,6721,5931,66813,8001,668
2021-11-191,6021,6101,5931,6002,1001,600
2021-11-181,6201,6241,5981,6086,5001,608
2021-11-171,6201,6201,5951,6095,1001,609
2021-11-161,6131,6271,6001,6205,6001,620
2021-11-151,6001,6361,5911,62112,1001,621
2021-11-121,5951,6201,5951,5986,1001,598
2021-11-111,6021,6141,5801,59310,6001,593
2021-11-101,6321,6321,6101,6221,3001,622
2021-11-091,6501,6501,6151,6327,8001,632
2021-11-081,6601,6601,6451,6504,3001,650
2021-11-051,6671,6671,6391,6603,7001,660
2021-11-041,6721,6721,6501,6523,1001,652
2021-11-021,6521,6791,6231,6797,0001,679
2021-11-011,6801,6801,6111,6527,1001,652
2021-10-291,6471,6581,5971,61210,5001,612
2021-10-281,6531,6681,6401,6475,7001,647
2021-10-271,6871,6921,6541,6875,9001,687
2021-10-261,7221,7511,7051,7277,9001,727
2021-10-251,6771,7111,6281,69715,9001,697
2021-10-221,6591,6651,6351,63710,8001,637
2021-10-211,6751,6831,6591,6833,4001,683
2021-10-201,6881,6931,6731,6865,3001,686
2021-10-191,7221,7301,6901,6957,5001,695
2021-10-181,7491,7491,7001,7226,5001,722
2021-10-151,7051,7641,7051,7496,1001,749
2021-10-141,8481,8501,7051,70528,2001,705
2021-10-131,7851,8411,7801,81332,9001,813
2021-10-121,7181,7931,6961,75412,9001,754
2021-10-111,6861,7301,6861,7184,6001,718
2021-10-081,6701,6941,6651,6836,1001,683
2021-10-071,6801,6811,6281,6674,6001,667
2021-10-061,6731,7201,6321,6597,8001,659
2021-10-051,7001,7191,6211,66135,5001,661
2021-10-041,7511,7631,7001,70311,7001,703
2021-10-011,7581,7831,7381,7458,8001,745
2021-09-301,7671,8171,7451,78023,3001,780
2021-09-291,7501,7501,7221,72723,4001,727
2021-09-281,7791,7821,7501,77622,9001,776
2021-09-271,8111,8181,7861,7867,3001,786
2021-09-241,8111,8621,8011,80123,2001,801
2021-09-221,8631,8711,7881,78817,8001,788
2021-09-211,7911,8491,7811,84948,0001,849
2021-09-171,8801,8961,8501,87114,6001,871
2021-09-161,9711,9711,8721,88030,9001,880
2021-09-151,9671,9821,9401,97220,2001,972
2021-09-142,0242,0441,9691,98228,5001,982
2021-09-131,9622,0261,9522,02628,4002,026
2021-09-101,9471,9751,9471,95217,7001,952
2021-09-091,9551,9751,9401,94916,2001,949
2021-09-081,9982,0041,9431,95254,8001,952
2021-09-072,0322,0321,9911,99433,1001,994
2021-09-062,0482,0582,0002,01144,4002,011
2021-09-032,0582,1032,0342,07860,4002,078
2021-09-022,0992,1022,0552,06551,7002,065
2021-09-012,1402,1652,0802,11979,7002,119
2021-08-312,1402,2572,1362,186206,6002,186
2021-08-302,1112,1762,0702,174187,8002,174
2021-08-272,1482,1482,0212,087171,6002,087
2021-08-262,2562,3382,1502,171506,3002,171
2021-08-252,2952,3282,1702,255809,5002,255
2021-08-242,5052,6202,2212,2612,679,9002,261
2021-08-232,2102,5412,1362,4192,910,7002,419
2021-08-203,0103,0352,3102,3102,823,0002,310

分割・併合履歴 ： なし