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
2020/12/30 728 729 708 729 23,000
2020/12/29 700 728 700 728 23,800
2020/12/28 707 711 694 697 28,200
2020/12/25 691 705 690 705 23,400
2020/12/24 680 690 676 690 20,100
2020/12/23 672 689 668 672 17,600
2020/12/22 690 690 667 670 38,200
2020/12/21 707 707 692 699 29,100
2020/12/18 701 706 700 706 20,000
2020/12/17 710 710 703 706 27,600
2020/12/16 722 722 702 708 30,900
2020/12/15 725 725 708 709 18,900
2020/12/14 721 722 708 715 20,500
2020/12/11 722 722 711 714 9,100
2020/12/10 717 717 707 707 28,700
2020/12/09 730 730 708 721 25,300
2020/12/08 716 733 706 733 28,200
2020/12/07 749 750 711 720 42,000
2020/12/04 768 768 743 749 22,800
2020/12/03 767 775 760 762 35,100
2020/12/02 749 767 741 765 22,900
2020/12/01 748 754 742 744 16,500
2020/11/30 748 756 734 741 27,600
2020/11/27 754 760 742 748 23,800
2020/11/26 755 769 748 769 17,400
2020/11/25 771 774 735 741 62,800
2020/11/24 780 783 758 774 50,300
2020/11/20 770 787 762 766 37,900
2020/11/19 779 787 769 781 24,500
2020/11/18 806 810 783 787 53,100
2020/11/17 820 835 802 815 37,600
2020/11/16 826 841 790 807 64,300
2020/11/13 868 880 820 826 57,100
2020/11/12 921 921 870 894 41,200
2020/11/11 877 955 875 921 90,900
2020/11/10 861 879 836 860 49,200
2020/11/09 860 860 825 828 8,900
2020/11/06 875 875 828 837 18,100
2020/11/05 839 864 826 864 23,100
2020/11/04 815 848 806 835 20,800
2020/11/02 796 808 786 800 25,900
2020/10/30 822 831 796 805 33,100
2020/10/29 789 834 780 827 33,800
2020/10/28 791 799 777 795 28,700
2020/10/27 790 803 764 802 31,100
2020/10/26 845 845 799 805 43,500
2020/10/23 867 867 828 843 22,500
2020/10/22 880 880 847 876 20,800
2020/10/21 882 895 875 880 19,900
2020/10/20 902 902 870 880 12,000
2020/10/19 885 905 857 904 28,600
2020/10/16 883 913 877 880 35,000
2020/10/15 909 935 878 882 106,900
2020/10/14 976 1,009 963 984 69,100
2020/10/13 970 987 966 981 29,600
2020/10/12 975 975 946 963 20,300
2020/10/09 992 992 959 968 19,800
2020/10/08 1,004 1,007 965 993 25,000
2020/10/07 1,020 1,020 985 1,004 32,200
2020/10/06 993 1,034 980 1,020 49,600
2020/10/05 940 998 933 990 44,300
2020/10/02 964 964 906 930 32,500
2020/09/30 940 965 932 934 25,700
2020/09/29 936 976 922 947 38,100
2020/09/28 936 958 921 932 31,800
2020/09/25 916 937 890 924 38,600
2020/09/24 891 910 880 902 43,400
2020/09/23 898 909 887 906 32,700
2020/09/18 909 934 894 910 35,900
2020/09/17 907 921 890 915 29,700
2020/09/16 870 893 856 893 14,200
2020/09/15 860 865 852 861 16,800
2020/09/14 876 876 855 860 20,000
2020/09/11 903 903 856 876 30,200
2020/09/10 883 904 880 888 30,800
2020/09/09 879 879 853 872 19,700
2020/09/08 849 884 831 872 29,900
2020/09/07 853 853 820 839 54,700
2020/09/04 852 873 851 855 38,300
2020/09/03 925 945 875 882 69,400
2020/09/02 871 955 857 922 124,800
2020/09/01 882 886 865 871 21,000
2020/08/31 857 922 857 889 36,500
2020/08/28 929 938 816 870 83,600
2020/08/27 975 975 912 924 65,300
2020/08/26 907 948 895 948 50,200
2020/08/25 856 907 856 894 43,200
2020/08/24 880 880 838 845 21,300
2020/08/21 856 884 839 880 40,600
2020/08/20 826 876 818 860 46,200
2020/08/19 858 858 822 830 45,100
2020/08/18 885 885 845 863 34,000
2020/08/17 891 903 875 884 21,600
2020/08/14 860 928 856 906 41,700
2020/08/13 884 885 846 854 22,400
2020/08/12 896 905 853 868 39,900
2020/08/11 859 895 841 888 60,500
2020/08/07 839 853 824 847 32,300
2020/08/06 786 842 786 824 21,000
2020/08/05 793 801 775 782 12,400
2020/08/04 749 787 749 782 13,500
2020/08/03 735 757 734 745 23,500
2020/07/31 774 786 732 732 43,200
2020/07/30 821 822 768 787 55,200
2020/07/29 811 829 803 822 27,100
2020/07/28 868 873 811 813 70,600
2020/07/27 878 888 868 871 20,200
2020/07/22 911 914 877 878 45,700
2020/07/21 889 919 882 919 31,400
2020/07/20 904 923 866 874 41,500
2020/07/17 892 897 875 889 51,600
2020/07/16 891 929 877 877 163,800
2020/07/15 840 906 840 906 162,900
2020/07/14 800 800 754 756 40,400
2020/07/13 780 800 779 796 17,300
2020/07/10 780 789 768 779 38,100
2020/07/09 820 837 785 785 52,900
2020/07/08 792 829 792 822 37,500
2020/07/07 790 816 772 799 57,100
2020/07/06 811 817 788 799 22,900
2020/07/03 785 802 770 790 24,100
2020/07/02 803 812 765 781 62,800
2020/07/01 818 833 802 803 35,600
2020/06/30 823 838 806 823 54,800
2020/06/29 842 860 811 819 49,800
2020/06/26 860 870 818 851 125,600
2020/06/25 886 898 842 865 113,300
2020/06/24 898 937 898 901 66,200
2020/06/23 899 905 870 895 56,600
2020/06/22 898 923 870 899 97,800
2020/06/19 927 930 893 907 41,100
2020/06/18 930 930 909 927 31,300
2020/06/17 912 938 891 935 50,200
2020/06/16 853 934 853 925 75,700
2020/06/15 892 901 826 834 65,900
2020/06/12 866 905 848 893 95,900
2020/06/11 975 975 913 926 87,400
2020/06/10 970 992 969 983 48,300
2020/06/09 1,006 1,007 962 984 55,800
2020/06/08 990 1,014 973 1,006 74,400
2020/06/05 989 990 951 968 103,700
2020/06/04 1,019 1,041 991 1,000 70,400
2020/06/03 1,033 1,037 995 1,010 156,700
2020/06/02 1,040 1,077 1,023 1,039 130,000
2020/06/01 1,051 1,051 1,006 1,035 114,500
2020/05/29 1,035 1,069 1,021 1,051 50,600
2020/05/28 1,070 1,080 1,016 1,042 88,900
2020/05/27 1,118 1,122 1,041 1,066 125,100
2020/05/26 1,136 1,164 1,105 1,130 77,400
2020/05/25 1,099 1,139 1,081 1,136 100,200
2020/05/22 1,035 1,100 1,035 1,076 73,600
2020/05/21 1,086 1,104 1,015 1,040 128,500
2020/05/20 1,071 1,100 1,045 1,084 121,500
2020/05/19 1,030 1,062 1,015 1,041 69,500
2020/05/18 1,007 1,024 977 1,008 79,300
2020/05/15 1,003 1,028 965 1,026 82,400
2020/05/14 1,055 1,055 991 1,002 135,400
2020/05/13 1,106 1,119 1,045 1,069 183,100
2020/05/12 1,150 1,187 1,127 1,134 122,300
2020/05/11 1,253 1,278 1,124 1,150 272,400
2020/05/08 1,038 1,215 1,030 1,173 239,200
2020/05/07 1,000 1,030 991 1,008 64,500
2020/05/01 990 1,041 975 997 68,200
2020/04/30 1,011 1,045 986 1,005 127,400
2020/04/28 969 1,014 950 968 169,400
2020/04/27 894 999 892 999 335,900
2020/04/24 842 949 832 849 185,300
2020/04/23 812 845 796 802 43,600
2020/04/22 788 848 765 810 65,000
2020/04/21 861 893 784 803 83,200
2020/04/20 802 917 790 860 100,700
2020/04/17 825 875 806 817 79,000
2020/04/16 809 848 770 808 179,400
2020/04/15 779 779 779 779 6,000
2020/04/14 683 708 678 679 59,400
2020/04/13 719 719 675 682 67,900
2020/04/10 738 749 700 720 32,900
2020/04/09 743 769 716 753 21,200
2020/04/08 739 754 686 744 34,500
2020/04/07 698 741 669 734 47,000
2020/04/06 612 699 602 668 45,800
2020/04/03 684 684 620 620 26,400
2020/04/02 664 675 642 664 29,900
2020/04/01 698 707 651 684 40,400
2020/03/31 720 738 702 709 31,000
2020/03/30 762 766 697 719 80,900
2020/03/27 860 860 788 807 29,700
2020/03/26 810 892 805 824 73,200
2020/03/25 810 880 770 825 73,400
2020/03/24 650 735 650 735 44,500
2020/03/23 654 660 614 640 39,100
2020/03/19 721 732 581 624 108,500
2020/03/18 800 829 705 721 44,000
2020/03/17 709 808 709 784 46,400
2020/03/16 775 808 730 760 64,400
2020/03/13 708 798 650 733 124,600
2020/03/12 766 811 748 783 124,700
2020/03/11 845 897 772 782 111,500
2020/03/10 794 903 766 860 72,800
2020/03/09 878 878 786 807 64,800
2020/03/06 961 975 914 923 44,200
2020/03/05 1,046 1,063 975 989 90,600
2020/03/04 1,022 1,046 988 1,046 73,100
2020/03/03 1,187 1,187 1,021 1,021 41,700
2020/03/02 1,017 1,150 1,017 1,127 45,700
2020/02/28 1,016 1,118 980 1,047 125,900
2020/02/27 1,214 1,245 1,080 1,158 90,300
2020/02/27 1 -> 2.00 分割
2020/02/26 2,468 2,604 2,443 2,516 34,000
2020/02/25 2,469 2,645 2,437 2,506 39,300
2020/02/21 2,667 2,757 2,667 2,719 9,900
2020/02/20 2,801 2,831 2,735 2,748 7,400
2020/02/19 2,667 2,823 2,667 2,751 13,600
2020/02/18 2,801 2,807 2,645 2,658 30,600
2020/02/17 2,782 2,842 2,722 2,842 20,300
2020/02/14 2,900 2,916 2,834 2,869 17,500
2020/02/13 2,946 3,045 2,910 2,950 23,100
2020/02/12 2,951 2,980 2,871 2,896 17,200
2020/02/10 2,943 3,055 2,906 2,951 35,500
2020/02/07 2,847 2,909 2,815 2,909 16,900
2020/02/06 2,850 2,890 2,801 2,834 19,100
2020/02/05 2,936 2,970 2,842 2,842 45,100
2020/02/04 2,731 2,837 2,710 2,837 17,500
2020/02/03 2,552 2,666 2,542 2,631 17,100
2020/01/31 2,602 2,768 2,602 2,689 19,100
2020/01/30 2,663 2,677 2,506 2,597 25,800
2020/01/29 2,785 2,823 2,668 2,668 30,200
2020/01/28 2,611 2,860 2,611 2,835 31,200
2020/01/27 2,676 2,715 2,650 2,650 17,500
2020/01/24 2,780 2,814 2,713 2,723 26,900
2020/01/23 2,812 2,850 2,777 2,796 29,000
2020/01/22 2,899 2,899 2,830 2,841 20,100
2020/01/21 2,950 2,951 2,855 2,887 27,700
2020/01/20 2,999 3,060 2,888 2,926 53,900
2020/01/17 3,300 3,300 2,979 2,979 146,000
2020/01/16 2,999 3,405 2,962 3,335 474,300
2020/01/15 2,702 2,902 2,681 2,902 108,900
2020/01/14 2,430 2,496 2,402 2,402 44,400
2020/01/10 2,483 2,483 2,421 2,428 13,000
2020/01/09 2,470 2,524 2,412 2,483 19,300
2020/01/08 2,509 2,509 2,402 2,450 17,300
2020/01/07 2,495 2,530 2,446 2,509 26,600
2020/01/06 2,411 2,512 2,409 2,461 22,700

このページの先頭へ