シンニッタン(6319)の株価時系列情報
シンニッタン(6319)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 |
---|---|---|---|---|---|
2024/04/19 | 264 | 265 | 254 | 258 | 248,900 |
2024/04/18 | 262 | 267 | 261 | 266 | 95,400 |
2024/04/17 | 267 | 268 | 261 | 261 | 98,000 |
2024/04/16 | 273 | 273 | 266 | 267 | 132,900 |
2024/04/15 | 276 | 277 | 273 | 275 | 62,500 |
2024/04/12 | 280 | 280 | 275 | 277 | 81,800 |
2024/04/11 | 280 | 280 | 277 | 278 | 35,900 |
2024/04/10 | 281 | 281 | 278 | 279 | 48,000 |
2024/04/09 | 280 | 281 | 278 | 281 | 59,800 |
2024/04/08 | 281 | 282 | 277 | 280 | 100,600 |
2024/04/05 | 276 | 281 | 276 | 280 | 126,800 |
2024/04/04 | 282 | 284 | 279 | 281 | 110,000 |
2024/04/03 | 274 | 279 | 273 | 276 | 61,100 |
2024/04/02 | 276 | 278 | 274 | 274 | 142,100 |
2024/04/01 | 287 | 287 | 276 | 277 | 191,500 |
2024/03/29 | 284 | 289 | 284 | 289 | 84,700 |
2024/03/28 | 284 | 286 | 282 | 282 | 142,800 |
2024/03/27 | 292 | 295 | 291 | 292 | 194,900 |
2024/03/26 | 295 | 297 | 292 | 296 | 176,300 |
2024/03/25 | 299 | 299 | 295 | 298 | 130,800 |
2024/03/22 | 303 | 303 | 296 | 300 | 162,700 |
2024/03/21 | 297 | 304 | 294 | 303 | 226,400 |
2024/03/19 | 290 | 295 | 289 | 294 | 96,200 |
2024/03/18 | 290 | 292 | 288 | 288 | 100,100 |
2024/03/15 | 288 | 291 | 287 | 289 | 107,700 |
2024/03/14 | 287 | 288 | 283 | 288 | 122,100 |
2024/03/13 | 285 | 289 | 281 | 282 | 137,000 |
2024/03/12 | 283 | 286 | 280 | 284 | 85,800 |
2024/03/11 | 289 | 291 | 282 | 286 | 158,300 |
2024/03/08 | 287 | 292 | 287 | 289 | 144,500 |
2024/03/07 | 293 | 293 | 287 | 289 | 145,000 |
2024/03/06 | 286 | 296 | 284 | 294 | 170,700 |
2024/03/05 | 282 | 287 | 278 | 287 | 86,600 |
2024/03/04 | 283 | 283 | 279 | 280 | 91,200 |
2024/03/01 | 285 | 285 | 282 | 282 | 85,300 |
2024/02/29 | 288 | 289 | 285 | 285 | 84,700 |
2024/02/28 | 289 | 290 | 287 | 289 | 82,400 |
2024/02/27 | 282 | 291 | 280 | 289 | 175,300 |
2024/02/26 | 280 | 285 | 279 | 280 | 149,600 |
2024/02/22 | 277 | 278 | 275 | 278 | 40,800 |
2024/02/21 | 276 | 277 | 274 | 276 | 35,100 |
2024/02/20 | 275 | 280 | 275 | 276 | 109,800 |
2024/02/19 | 271 | 277 | 270 | 275 | 107,700 |
2024/02/16 | 266 | 270 | 266 | 270 | 92,600 |
2024/02/15 | 273 | 273 | 266 | 268 | 144,300 |
2024/02/14 | 274 | 274 | 268 | 269 | 129,900 |
2024/02/13 | 273 | 273 | 270 | 270 | 81,600 |
2024/02/09 | 273 | 274 | 271 | 272 | 75,300 |
2024/02/08 | 276 | 276 | 272 | 274 | 79,800 |
2024/02/07 | 274 | 277 | 272 | 274 | 82,500 |
2024/02/06 | 276 | 276 | 271 | 272 | 99,700 |
2024/02/05 | 273 | 281 | 273 | 277 | 153,000 |
2024/02/02 | 273 | 274 | 271 | 274 | 65,100 |
2024/02/01 | 271 | 273 | 270 | 272 | 84,400 |
2024/01/31 | 270 | 272 | 268 | 272 | 162,400 |
2024/01/30 | 271 | 271 | 263 | 263 | 301,500 |
2024/01/29 | 267 | 271 | 266 | 271 | 121,300 |
2024/01/26 | 267 | 267 | 265 | 265 | 78,500 |
2024/01/25 | 266 | 267 | 265 | 266 | 43,900 |
2024/01/24 | 267 | 267 | 264 | 265 | 60,100 |
2024/01/23 | 267 | 267 | 265 | 265 | 57,200 |
2024/01/22 | 266 | 268 | 265 | 267 | 86,900 |
2024/01/19 | 264 | 265 | 261 | 263 | 68,400 |
2024/01/18 | 262 | 265 | 262 | 262 | 33,900 |
2024/01/17 | 265 | 267 | 262 | 262 | 86,200 |
2024/01/16 | 262 | 264 | 262 | 262 | 48,500 |
2024/01/15 | 265 | 265 | 262 | 264 | 89,900 |
2024/01/12 | 265 | 265 | 260 | 260 | 80,400 |
2024/01/11 | 267 | 268 | 265 | 266 | 72,300 |
2024/01/10 | 269 | 269 | 265 | 265 | 97,900 |
2024/01/09 | 267 | 270 | 267 | 267 | 133,000 |
2024/01/05 | 267 | 268 | 265 | 265 | 97,600 |
2024/01/04 | 261 | 267 | 258 | 267 | 113,000 |
2023/12/29 | 262 | 265 | 261 | 263 | 66,700 |
2023/12/28 | 258 | 263 | 257 | 263 | 115,200 |
2023/12/27 | 255 | 259 | 253 | 255 | 205,700 |
2023/12/26 | 252 | 255 | 252 | 255 | 43,800 |
2023/12/25 | 254 | 254 | 252 | 253 | 43,500 |
2023/12/22 | 252 | 254 | 252 | 254 | 59,300 |
2023/12/21 | 250 | 255 | 250 | 252 | 158,800 |
2023/12/20 | 255 | 255 | 251 | 253 | 99,100 |
2023/12/19 | 252 | 254 | 251 | 254 | 75,900 |
2023/12/18 | 253 | 254 | 249 | 253 | 70,700 |
2023/12/15 | 249 | 254 | 249 | 253 | 102,200 |
2023/12/14 | 253 | 254 | 249 | 249 | 60,800 |
2023/12/13 | 253 | 255 | 253 | 253 | 59,300 |
2023/12/12 | 255 | 255 | 252 | 253 | 57,100 |
2023/12/11 | 251 | 255 | 251 | 255 | 84,300 |
2023/12/08 | 250 | 253 | 248 | 248 | 137,000 |
2023/12/07 | 253 | 253 | 250 | 252 | 64,200 |
2023/12/06 | 251 | 255 | 250 | 252 | 134,700 |
2023/12/05 | 252 | 253 | 250 | 250 | 49,100 |
2023/12/04 | 255 | 255 | 251 | 253 | 54,600 |
2023/12/01 | 253 | 253 | 252 | 252 | 19,400 |
2023/11/30 | 253 | 255 | 251 | 251 | 76,000 |
2023/11/29 | 252 | 253 | 251 | 252 | 41,900 |
2023/11/28 | 251 | 253 | 250 | 251 | 83,300 |
2023/11/27 | 254 | 255 | 251 | 253 | 121,800 |
2023/11/24 | 253 | 253 | 251 | 253 | 56,500 |
2023/11/22 | 251 | 253 | 249 | 252 | 113,100 |
2023/11/21 | 246 | 250 | 246 | 250 | 90,900 |
2023/11/20 | 245 | 247 | 245 | 246 | 64,700 |
2023/11/17 | 247 | 247 | 245 | 247 | 95,400 |
2023/11/16 | 246 | 246 | 242 | 243 | 123,100 |
2023/11/15 | 246 | 246 | 244 | 245 | 32,500 |
2023/11/14 | 243 | 252 | 243 | 245 | 75,400 |
2023/11/13 | 245 | 247 | 245 | 245 | 60,100 |
2023/11/10 | 243 | 245 | 242 | 244 | 46,700 |
2023/11/09 | 244 | 245 | 242 | 244 | 37,000 |
2023/11/08 | 244 | 245 | 241 | 243 | 54,700 |
2023/11/07 | 246 | 247 | 243 | 243 | 44,200 |
2023/11/06 | 245 | 246 | 243 | 246 | 106,100 |
2023/11/02 | 244 | 245 | 241 | 243 | 49,600 |
2023/11/01 | 241 | 245 | 241 | 245 | 101,800 |
2023/10/31 | 238 | 241 | 237 | 241 | 78,800 |
2023/10/30 | 243 | 243 | 237 | 237 | 160,100 |
2023/10/27 | 240 | 243 | 240 | 243 | 44,500 |
2023/10/26 | 239 | 240 | 238 | 239 | 51,300 |
2023/10/25 | 240 | 242 | 240 | 241 | 48,200 |
2023/10/24 | 240 | 240 | 235 | 239 | 168,300 |
2023/10/23 | 241 | 242 | 240 | 240 | 38,700 |
2023/10/20 | 241 | 243 | 240 | 241 | 32,700 |
2023/10/19 | 240 | 243 | 240 | 241 | 31,400 |
2023/10/18 | 242 | 243 | 241 | 241 | 34,800 |
2023/10/17 | 244 | 244 | 240 | 241 | 81,800 |
2023/10/16 | 241 | 243 | 240 | 241 | 73,900 |
2023/10/13 | 244 | 244 | 241 | 241 | 56,200 |
2023/10/12 | 245 | 246 | 243 | 245 | 39,200 |
2023/10/11 | 246 | 246 | 244 | 244 | 64,000 |
2023/10/10 | 245 | 246 | 244 | 246 | 50,900 |
2023/10/06 | 242 | 244 | 240 | 242 | 69,500 |
2023/10/05 | 238 | 241 | 238 | 239 | 91,800 |
2023/10/04 | 240 | 242 | 236 | 236 | 239,000 |
2023/10/03 | 246 | 246 | 242 | 242 | 148,500 |
2023/10/02 | 249 | 251 | 247 | 247 | 108,900 |
2023/09/29 | 251 | 251 | 246 | 247 | 117,300 |
2023/09/28 | 251 | 253 | 250 | 252 | 65,300 |
2023/09/27 | 250 | 252 | 248 | 252 | 101,800 |
2023/09/26 | 254 | 254 | 251 | 252 | 51,800 |
2023/09/25 | 252 | 255 | 252 | 252 | 109,800 |
2023/09/22 | 249 | 251 | 247 | 250 | 113,500 |
2023/09/21 | 251 | 254 | 250 | 250 | 86,800 |
2023/09/20 | 253 | 254 | 251 | 251 | 91,800 |
2023/09/19 | 253 | 254 | 252 | 253 | 60,900 |
2023/09/15 | 254 | 254 | 251 | 252 | 68,900 |
2023/09/14 | 252 | 253 | 251 | 252 | 89,900 |
2023/09/13 | 254 | 254 | 251 | 252 | 44,900 |
2023/09/12 | 253 | 255 | 252 | 254 | 72,600 |
2023/09/11 | 252 | 253 | 251 | 253 | 100,900 |
2023/09/08 | 250 | 251 | 249 | 249 | 100,300 |
2023/09/07 | 250 | 252 | 250 | 251 | 62,200 |
2023/09/06 | 251 | 253 | 250 | 250 | 68,300 |
2023/09/05 | 254 | 254 | 250 | 251 | 82,200 |
2023/09/04 | 249 | 254 | 249 | 254 | 130,600 |
2023/09/01 | 246 | 249 | 245 | 249 | 159,400 |
2023/08/31 | 246 | 248 | 245 | 246 | 84,100 |
2023/08/30 | 246 | 246 | 242 | 246 | 77,100 |
2023/08/29 | 245 | 246 | 243 | 246 | 39,400 |
2023/08/28 | 241 | 245 | 241 | 245 | 54,300 |
2023/08/25 | 242 | 243 | 240 | 241 | 45,000 |
2023/08/24 | 242 | 244 | 242 | 243 | 43,600 |
2023/08/23 | 239 | 242 | 239 | 242 | 42,100 |
2023/08/22 | 238 | 239 | 237 | 239 | 30,200 |
2023/08/21 | 236 | 238 | 236 | 236 | 55,400 |
2023/08/18 | 238 | 240 | 237 | 238 | 53,600 |
2023/08/17 | 241 | 241 | 236 | 241 | 155,800 |
2023/08/16 | 243 | 243 | 240 | 241 | 98,100 |
2023/08/15 | 244 | 244 | 241 | 244 | 61,000 |
2023/08/14 | 244 | 245 | 240 | 240 | 252,100 |
2023/08/10 | 250 | 250 | 247 | 250 | 114,000 |
2023/08/09 | 249 | 250 | 248 | 249 | 40,900 |
2023/08/08 | 252 | 252 | 248 | 249 | 80,600 |
2023/08/07 | 246 | 251 | 246 | 251 | 62,700 |
2023/08/04 | 247 | 249 | 246 | 247 | 67,300 |
2023/08/03 | 252 | 254 | 247 | 248 | 141,800 |
2023/08/02 | 254 | 255 | 252 | 252 | 52,800 |
2023/08/01 | 258 | 258 | 253 | 254 | 79,700 |
2023/07/31 | 254 | 257 | 253 | 257 | 109,000 |
2023/07/28 | 254 | 254 | 249 | 250 | 322,200 |
2023/07/27 | 254 | 255 | 253 | 254 | 56,700 |
2023/07/26 | 253 | 254 | 252 | 253 | 65,500 |
2023/07/25 | 251 | 254 | 251 | 253 | 67,400 |
2023/07/24 | 249 | 252 | 248 | 251 | 65,400 |
2023/07/21 | 252 | 252 | 248 | 248 | 57,900 |
2023/07/20 | 251 | 251 | 249 | 250 | 75,100 |
2023/07/19 | 252 | 252 | 248 | 249 | 56,800 |
2023/07/18 | 247 | 251 | 247 | 250 | 64,400 |
2023/07/14 | 252 | 252 | 247 | 247 | 72,900 |
2023/07/13 | 251 | 251 | 248 | 250 | 59,900 |
2023/07/12 | 255 | 255 | 249 | 250 | 80,700 |
2023/07/11 | 259 | 259 | 251 | 253 | 91,100 |
2023/07/10 | 254 | 259 | 252 | 255 | 105,200 |
2023/07/07 | 257 | 259 | 254 | 255 | 92,900 |
2023/07/06 | 260 | 261 | 258 | 259 | 77,400 |
2023/07/05 | 260 | 262 | 259 | 260 | 58,900 |
2023/07/04 | 262 | 266 | 260 | 262 | 193,200 |
2023/07/03 | 257 | 265 | 256 | 262 | 381,600 |
2023/06/30 | 255 | 255 | 252 | 252 | 140,500 |
2023/06/29 | 247 | 257 | 246 | 256 | 437,800 |
2023/06/28 | 244 | 247 | 244 | 245 | 55,100 |