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

シンメンテホールディングス(6086)の株価時系列情報

シンメンテホールディングス(6086)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
2014/12/30 1,010 1,025 1,002 1,007 3,000
2014/12/29 1,028 1,028 1,001 1,002 3,400
2014/12/26 999 1,004 999 1,004 1,900
2014/12/25 998 999 983 983 8,500
2014/12/24 1,004 1,004 993 1,000 60,900
2014/12/22 1,011 1,018 1,003 1,007 4,300
2014/12/19 1,011 1,020 1,002 1,016 6,800
2014/12/18 1,041 1,041 1,014 1,014 3,700
2014/12/17 1,018 1,025 1,011 1,011 4,500
2014/12/16 1,022 1,046 1,016 1,030 3,300
2014/12/15 1,050 1,064 1,050 1,051 2,200
2014/12/12 1,054 1,064 1,050 1,050 3,700
2014/12/11 1,010 1,050 1,010 1,050 5,500
2014/12/10 1,015 1,049 1,015 1,021 3,800
2014/12/09 1,061 1,066 1,033 1,035 2,700
2014/12/08 1,049 1,085 1,048 1,061 20,700
2014/12/05 1,011 1,019 1,003 1,019 2,300
2014/12/04 1,027 1,027 1,010 1,010 3,800
2014/12/03 1,026 1,026 1,020 1,020 3,100
2014/12/02 1,035 1,037 1,018 1,037 3,700
2014/12/01 1,044 1,053 1,038 1,038 3,700
2014/11/28 1,049 1,049 1,019 1,021 2,800
2014/11/27 1,040 1,048 1,033 1,038 5,200
2014/11/26 1,051 1,051 1,013 1,015 11,600
2014/11/25 1,021 1,065 1,021 1,051 5,500
2014/11/21 1,002 1,027 1,002 1,010 4,800
2014/11/20 1,020 1,020 1,001 1,020 3,300
2014/11/19 1,029 1,029 1,007 1,019 2,500
2014/11/18 1,006 1,043 1,006 1,017 3,400
2014/11/17 1,024 1,031 990 1,005 10,400
2014/11/14 1,050 1,069 999 1,069 13,100
2014/11/13 1,100 1,100 1,011 1,069 9,700
2014/11/12 1,129 1,140 1,105 1,105 7,800
2014/11/11 1,150 1,166 1,134 1,145 5,700
2014/11/10 1,140 1,150 1,120 1,145 6,200
2014/11/07 1,113 1,150 1,110 1,121 11,900
2014/11/06 1,130 1,130 1,101 1,102 5,800
2014/11/05 1,055 1,147 1,050 1,130 16,700
2014/11/04 1,035 1,092 1,010 1,085 11,200
2014/10/31 970 1,016 970 1,015 9,100
2014/10/30 990 1,000 970 994 9,000
2014/10/29 990 1,000 970 980 8,400
2014/10/28 982 1,000 982 990 7,200
2014/10/27 1,005 1,009 991 991 8,500
2014/10/24 1,060 1,060 1,005 1,014 5,000
2014/10/23 1,020 1,080 1,013 1,060 5,600
2014/10/22 970 1,025 970 1,017 13,800
2014/10/21 980 984 955 965 7,600
2014/10/20 985 1,000 966 978 21,900
2014/10/17 1,000 1,012 985 985 9,700
2014/10/16 1,041 1,042 971 1,000 36,300
2014/10/15 1,180 1,190 1,030 1,092 41,000
2014/10/14 1,235 1,270 1,220 1,270 9,700
2014/10/10 1,226 1,275 1,217 1,265 9,200
2014/10/09 1,281 1,281 1,226 1,250 9,400
2014/10/08 1,202 1,260 1,202 1,232 3,300
2014/10/07 1,258 1,258 1,229 1,232 2,500
2014/10/06 1,277 1,277 1,242 1,258 3,500
2014/10/03 1,206 1,246 1,206 1,237 2,800
2014/10/02 1,200 1,225 1,188 1,200 7,300
2014/10/01 1,288 1,288 1,220 1,220 9,500
2014/09/30 1,225 1,295 1,221 1,289 11,400
2014/09/29 1,266 1,279 1,238 1,242 9,200
2014/09/26 1,255 1,274 1,251 1,273 7,800
2014/09/25 1,271 1,297 1,269 1,283 7,100
2014/09/24 1,335 1,335 1,250 1,270 18,100
2014/09/22 1,310 1,390 1,299 1,340 45,300
2014/09/19 1,198 1,266 1,184 1,250 23,000
2014/09/18 1,168 1,200 1,160 1,177 12,000
2014/09/17 1,151 1,168 1,151 1,168 1,700
2014/09/16 1,160 1,160 1,144 1,158 4,400
2014/09/12 1,165 1,166 1,144 1,144 6,500
2014/09/11 1,148 1,160 1,148 1,159 8,500
2014/09/10 1,192 1,192 1,147 1,157 7,000
2014/09/09 1,180 1,185 1,170 1,185 2,800
2014/09/08 1,160 1,180 1,160 1,175 3,600
2014/09/05 1,156 1,180 1,156 1,161 2,800
2014/09/04 1,150 1,166 1,150 1,161 3,800
2014/09/03 1,147 1,180 1,147 1,166 6,900
2014/09/02 1,155 1,155 1,145 1,149 3,800
2014/09/01 1,147 1,157 1,145 1,150 6,200
2014/08/29 1,151 1,167 1,146 1,149 5,400
2014/08/28 1,160 1,164 1,150 1,160 6,100
2014/08/27 1,186 1,188 1,150 1,161 9,500
2014/08/26 1,165 1,205 1,165 1,185 7,100
2014/08/25 1,175 1,180 1,160 1,164 5,000
2014/08/22 1,156 1,180 1,156 1,175 6,400
2014/08/21 1,155 1,170 1,155 1,160 5,600
2014/08/20 1,155 1,171 1,150 1,163 5,100
2014/08/19 1,155 1,173 1,150 1,160 6,100
2014/08/18 1,190 1,190 1,146 1,149 8,000
2014/08/15 1,171 1,197 1,153 1,190 11,900
2014/08/14 1,158 1,188 1,120 1,188 12,900
2014/08/13 1,098 1,160 1,098 1,160 10,400
2014/08/12 1,084 1,099 1,084 1,095 16,500
2014/08/11 1,090 1,118 1,082 1,084 29,400
2014/08/08 1,120 1,120 1,077 1,092 46,600
2014/08/07 1,198 1,214 1,133 1,150 15,800
2014/08/06 1,204 1,209 1,198 1,198 8,300
2014/08/05 1,213 1,235 1,203 1,204 12,400
2014/08/04 1,203 1,232 1,203 1,215 12,700
2014/08/01 1,280 1,280 1,210 1,210 33,500
2014/07/31 1,320 1,320 1,281 1,283 7,200
2014/07/30 1,324 1,325 1,278 1,283 16,300
2014/07/29 1,245 1,314 1,245 1,301 24,200
2014/07/28 1,233 1,254 1,229 1,234 19,800
2014/07/25 1,231 1,239 1,229 1,232 8,900
2014/07/24 1,240 1,248 1,220 1,235 11,500
2014/07/23 1,265 1,267 1,230 1,239 11,700
2014/07/22 1,285 1,285 1,251 1,254 21,800
2014/07/18 1,262 1,298 1,251 1,289 21,300
2014/07/17 1,368 1,372 1,240 1,265 67,200
2014/07/16 1,430 1,439 1,391 1,396 10,300
2014/07/15 1,490 1,490 1,430 1,439 4,600
2014/07/14 1,451 1,467 1,401 1,453 19,200
2014/07/11 1,520 1,520 1,468 1,508 7,000
2014/07/10 1,550 1,559 1,520 1,525 4,200
2014/07/09 1,500 1,570 1,500 1,544 8,700
2014/07/08 1,578 1,578 1,511 1,515 6,800
2014/07/07 1,561 1,562 1,532 1,559 3,300
2014/07/04 1,540 1,590 1,540 1,561 6,600
2014/07/03 1,599 1,599 1,542 1,570 7,700
2014/07/02 1,531 1,586 1,531 1,560 11,900
2014/07/01 1,517 1,532 1,517 1,518 1,400
2014/06/30 1,425 1,524 1,425 1,500 5,400
2014/06/27 1,450 1,500 1,350 1,421 15,000
2014/06/26 1,501 1,501 1,471 1,471 10,300
2014/06/25 1,531 1,540 1,451 1,532 22,100
2014/06/24 1,589 1,625 1,570 1,570 20,400
2014/06/23 1,528 1,635 1,528 1,629 36,800
2014/06/20 1,500 1,530 1,477 1,498 30,600
2014/06/19 1,430 1,530 1,430 1,492 27,800
2014/06/18 1,440 1,473 1,397 1,427 33,900
2014/06/17 1,305 1,421 1,305 1,421 55,300
2014/06/16 1,268 1,330 1,253 1,275 15,600
2014/06/13 1,236 1,270 1,211 1,270 8,000
2014/06/12 1,240 1,270 1,211 1,241 9,700
2014/06/11 1,230 1,240 1,190 1,230 15,100
2014/06/10 1,290 1,290 1,190 1,223 20,100
2014/06/09 1,224 1,350 1,224 1,254 43,300
2014/06/06 1,122 1,190 1,122 1,181 11,200
2014/06/05 1,142 1,148 1,120 1,120 6,100
2014/06/04 1,155 1,169 1,132 1,141 8,800
2014/06/03 1,148 1,155 1,124 1,155 11,100
2014/06/02 1,086 1,125 1,086 1,124 5,400
2014/05/30 1,116 1,130 1,070 1,080 10,600
2014/05/29 1,110 1,116 1,082 1,116 7,700
2014/05/28 1,138 1,138 1,108 1,115 3,400
2014/05/27 1,105 1,119 1,090 1,108 5,900
2014/05/26 1,054 1,097 1,054 1,085 3,300
2014/05/23 1,061 1,066 1,022 1,053 4,000
2014/05/22 1,030 1,072 1,030 1,035 3,500
2014/05/21 1,099 1,099 1,010 1,014 13,500
2014/05/20 1,102 1,115 1,070 1,099 7,400
2014/05/19 1,093 1,149 1,092 1,102 15,300
2014/05/16 1,170 1,175 1,115 1,115 16,300
2014/05/15 1,132 1,195 1,130 1,176 14,000
2014/05/14 1,125 1,165 1,102 1,161 8,900
2014/05/13 1,101 1,170 1,085 1,133 15,200
2014/05/12 1,179 1,179 1,060 1,071 22,700
2014/05/09 1,045 1,190 1,036 1,150 46,600
2014/05/08 1,020 1,046 1,018 1,046 12,600
2014/05/07 1,018 1,030 1,007 1,023 4,500
2014/05/02 1,024 1,027 1,002 1,004 5,700
2014/05/01 993 1,030 993 1,030 7,400
2014/04/30 1,001 1,008 993 993 7,000
2014/04/28 1,004 1,013 996 999 7,700
2014/04/25 1,009 1,025 1,001 1,020 7,600
2014/04/24 1,020 1,028 1,000 1,001 12,700
2014/04/23 1,010 1,014 1,000 1,011 13,800
2014/04/22 1,050 1,069 1,000 1,008 16,500
2014/04/21 1,100 1,105 1,050 1,076 15,000
2014/04/18 1,000 1,100 1,000 1,084 35,000
2014/04/17 1,014 1,028 990 995 34,800
2014/04/16 998 1,036 995 999 33,200
2014/04/15 1,111 1,111 999 1,001 57,800
2014/04/14 1,183 1,195 1,118 1,130 40,200
2014/04/11 1,215 1,300 1,163 1,243 58,900
2014/04/10 1,400 1,555 1,305 1,354 321,700
2014/04/09 1,210 1,347 1,200 1,335 174,300
2014/04/08 984 1,174 983 1,120 72,900
2014/04/07 1,018 1,018 991 1,001 10,000
2014/04/04 1,040 1,051 990 1,013 16,300
2014/04/03 1,057 1,087 1,052 1,060 8,500
2014/04/02 1,040 1,060 1,020 1,056 17,500
2014/04/01 998 1,049 997 1,038 11,500
2014/03/31 1,023 1,035 992 993 32,600
2014/03/28 980 1,060 960 989 14,200
2014/03/27 950 980 940 975 9,600
2014/03/26 985 999 948 964 9,800
2014/03/25 1,026 1,033 950 972 15,800
2014/03/24 1,048 1,065 1,006 1,006 6,800
2014/03/20 1,165 1,165 1,013 1,048 25,800
2014/03/19 1,193 1,193 1,149 1,176 6,500
2014/03/18 1,183 1,187 1,172 1,186 1,200
2014/03/17 1,196 1,196 1,150 1,166 9,700
2014/03/14 1,192 1,200 1,150 1,172 11,500
2014/03/13 1,199 1,215 1,165 1,192 8,200
2014/03/12 1,175 1,197 1,161 1,169 5,700
2014/03/11 1,205 1,224 1,199 1,201 6,500
2014/03/10 1,228 1,239 1,175 1,196 8,900
2014/03/07 1,183 1,198 1,160 1,175 14,200
2014/03/06 1,120 1,177 1,120 1,153 9,200
2014/03/05 1,127 1,135 1,098 1,108 4,200
2014/03/04 1,086 1,119 1,062 1,082 11,700
2014/03/03 1,150 1,150 1,082 1,110 8,400
2014/02/28 1,170 1,170 1,100 1,120 10,800
2014/02/27 1,171 1,171 1,141 1,141 5,400
2014/02/26 1,240 1,240 1,151 1,171 9,800
2014/02/25 1,234 1,258 1,233 1,240 3,700
2014/02/24 1,231 1,259 1,224 1,231 5,000
2014/02/21 1,226 1,238 1,204 1,229 4,600
2014/02/20 1,285 1,297 1,200 1,215 15,800
2014/02/19 1,225 1,350 1,225 1,267 22,800
2014/02/18 1,259 1,259 1,207 1,225 9,400
2014/02/17 1,241 1,277 1,220 1,235 7,500
2014/02/14 1,202 1,247 1,160 1,241 7,400
2014/02/13 1,250 1,259 1,175 1,199 9,100
2014/02/12 1,242 1,298 1,235 1,264 22,700
2014/02/10 1,232 1,249 1,217 1,230 9,800
2014/02/07 1,280 1,342 1,212 1,244 21,700
2014/02/06 1,239 1,308 1,184 1,250 22,900
2014/02/05 1,198 1,239 1,080 1,210 58,300
2014/02/04 1,121 1,174 1,051 1,052 53,800
2014/02/03 1,432 1,432 1,300 1,300 43,400
2014/01/31 1,685 1,715 1,438 1,521 56,800
2014/01/30 1,703 1,740 1,650 1,670 20,900
2014/01/29 1,757 1,761 1,725 1,755 10,700
2014/01/28 1,718 1,796 1,718 1,746 17,400
2014/01/27 1,710 1,760 1,690 1,734 36,800
2014/01/24 1,766 1,814 1,750 1,770 38,500
2014/01/23 1,835 1,914 1,813 1,825 51,400
2014/01/22 1,797 1,840 1,780 1,820 32,300
2014/01/21 1,765 1,800 1,756 1,779 23,600
2014/01/20 1,755 1,781 1,754 1,760 26,100
2014/01/17 1,778 1,781 1,717 1,754 38,600
2014/01/16 1,828 1,831 1,743 1,750 39,000
2014/01/15 1,807 1,860 1,782 1,791 37,400
2014/01/14 1,766 1,979 1,760 1,847 62,900
2014/01/10 1,823 1,855 1,800 1,805 21,100
2014/01/09 1,889 2,036 1,820 1,855 111,600
2014/01/08 1,780 1,943 1,751 1,831 88,200
2014/01/07 1,838 1,838 1,735 1,776 59,100
2014/01/06 1,931 1,934 1,815 1,835 68,300

このページの先頭へ