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

シナネンホールディングス(8132)の株価時系列情報

シナネンホールディングス(8132)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
2018/12/28 2,419 2,419 2,380 2,404 8,200
2018/12/27 2,306 2,408 2,306 2,406 14,200
2018/12/26 2,233 2,298 2,233 2,256 9,500
2018/12/25 2,359 2,359 2,217 2,231 11,500
2018/12/21 2,355 2,454 2,283 2,409 26,500
2018/12/20 2,452 2,467 2,382 2,384 7,100
2018/12/19 2,494 2,494 2,417 2,440 10,700
2018/12/18 2,512 2,512 2,465 2,510 10,300
2018/12/17 2,449 2,511 2,449 2,462 10,700
2018/12/14 2,448 2,496 2,448 2,462 13,400
2018/12/13 2,518 2,518 2,482 2,496 9,000
2018/12/12 2,426 2,494 2,426 2,490 9,200
2018/12/11 2,529 2,530 2,420 2,426 15,500
2018/12/10 2,545 2,545 2,498 2,520 7,800
2018/12/07 2,613 2,613 2,543 2,546 10,700
2018/12/06 2,632 2,632 2,587 2,613 11,300
2018/12/05 2,688 2,688 2,616 2,632 9,700
2018/12/04 2,707 2,713 2,640 2,689 13,300
2018/12/03 2,730 2,748 2,678 2,705 9,900
2018/11/30 2,649 2,749 2,630 2,749 18,900
2018/11/29 2,617 2,646 2,609 2,619 7,000
2018/11/28 2,646 2,646 2,565 2,597 9,200
2018/11/27 2,561 2,590 2,560 2,581 5,800
2018/11/26 2,541 2,580 2,536 2,552 5,300
2018/11/22 2,504 2,580 2,504 2,563 5,500
2018/11/21 2,535 2,536 2,481 2,502 15,400
2018/11/20 2,592 2,626 2,583 2,585 3,800
2018/11/19 2,630 2,630 2,594 2,616 5,200
2018/11/16 2,586 2,637 2,579 2,614 10,500
2018/11/15 2,620 2,620 2,597 2,600 10,700
2018/11/14 2,635 2,662 2,601 2,615 9,400
2018/11/13 2,604 2,664 2,594 2,634 7,900
2018/11/12 2,689 2,705 2,642 2,704 6,200
2018/11/09 2,729 2,729 2,674 2,677 6,800
2018/11/08 2,660 2,757 2,660 2,730 15,300
2018/11/07 2,698 2,698 2,610 2,616 6,600
2018/11/06 2,668 2,717 2,641 2,673 8,700
2018/11/05 2,642 2,678 2,629 2,639 12,300
2018/11/02 2,608 2,658 2,605 2,638 10,300
2018/11/01 2,688 2,688 2,574 2,595 18,900
2018/10/31 2,555 2,686 2,545 2,686 18,900
2018/10/30 2,547 2,547 2,495 2,531 23,100
2018/10/29 2,572 2,572 2,522 2,541 13,600
2018/10/26 2,579 2,579 2,540 2,544 12,900
2018/10/25 2,580 2,580 2,529 2,545 11,700
2018/10/24 2,577 2,639 2,552 2,634 9,200
2018/10/23 2,639 2,639 2,576 2,583 12,300
2018/10/22 2,611 2,693 2,609 2,639 8,800
2018/10/19 2,613 2,676 2,587 2,630 9,400
2018/10/18 2,637 2,651 2,603 2,614 13,700
2018/10/17 2,592 2,659 2,592 2,637 12,800
2018/10/16 2,606 2,630 2,561 2,591 11,400
2018/10/15 2,611 2,647 2,596 2,606 11,700
2018/10/12 2,647 2,656 2,621 2,622 12,100
2018/10/11 2,650 2,726 2,640 2,646 17,900
2018/10/10 2,710 2,760 2,710 2,714 10,200
2018/10/09 2,781 2,798 2,740 2,760 8,300
2018/10/05 2,826 2,833 2,754 2,758 6,600
2018/10/04 2,756 2,827 2,756 2,827 13,800
2018/10/03 2,859 2,865 2,748 2,755 16,200
2018/10/02 2,893 2,894 2,840 2,859 15,200
2018/10/01 2,914 2,914 2,885 2,894 4,600
2018/09/28 2,955 2,955 2,886 2,915 20,600
2018/09/27 2,944 2,945 2,925 2,940 16,200
2018/09/26 2,837 2,945 2,837 2,942 22,900
2018/09/25 2,766 2,853 2,766 2,853 30,900
2018/09/21 2,813 2,850 2,753 2,753 28,300
2018/09/20 2,794 2,821 2,784 2,819 23,000
2018/09/19 2,779 2,809 2,765 2,798 22,900
2018/09/18 2,732 2,780 2,720 2,779 20,700
2018/09/14 2,683 2,729 2,683 2,721 16,400
2018/09/13 2,678 2,715 2,655 2,709 14,700
2018/09/12 2,664 2,679 2,607 2,679 14,000
2018/09/11 2,624 2,685 2,614 2,681 6,900
2018/09/10 2,609 2,646 2,591 2,631 9,600
2018/09/07 2,633 2,634 2,588 2,623 6,400
2018/09/06 2,637 2,648 2,616 2,616 6,900
2018/09/05 2,661 2,683 2,650 2,657 9,800
2018/09/04 2,682 2,689 2,651 2,657 8,200
2018/09/03 2,692 2,701 2,662 2,682 9,400
2018/08/31 2,740 2,740 2,696 2,696 8,400
2018/08/30 2,728 2,748 2,726 2,727 7,200
2018/08/29 2,700 2,729 2,700 2,713 7,400
2018/08/28 2,700 2,700 2,666 2,686 6,700
2018/08/27 2,646 2,698 2,626 2,675 6,600
2018/08/24 2,696 2,696 2,620 2,639 5,100
2018/08/23 2,630 2,683 2,612 2,664 13,600
2018/08/22 2,565 2,620 2,565 2,588 5,300
2018/08/21 2,590 2,591 2,565 2,575 6,600
2018/08/20 2,635 2,656 2,587 2,590 4,400
2018/08/17 2,618 2,653 2,601 2,635 5,000
2018/08/16 2,601 2,668 2,572 2,627 8,800
2018/08/15 2,643 2,652 2,624 2,643 5,400
2018/08/14 2,525 2,643 2,525 2,643 8,400
2018/08/13 2,570 2,574 2,518 2,526 12,500
2018/08/10 2,638 2,638 2,570 2,570 12,500
2018/08/09 2,691 2,691 2,636 2,637 9,500
2018/08/08 2,738 2,738 2,679 2,701 9,800
2018/08/07 2,743 2,743 2,677 2,739 10,900
2018/08/06 2,777 2,777 2,687 2,693 12,300
2018/08/03 2,717 2,760 2,712 2,756 14,200
2018/08/02 2,778 2,787 2,714 2,733 10,300
2018/08/01 2,819 2,819 2,757 2,775 12,700
2018/07/31 2,787 2,802 2,733 2,769 16,400
2018/07/30 2,789 2,814 2,743 2,814 24,100
2018/07/27 2,782 2,829 2,782 2,806 17,600
2018/07/26 2,800 2,819 2,793 2,813 11,700
2018/07/25 2,770 2,807 2,770 2,798 9,300
2018/07/24 2,746 2,798 2,742 2,770 15,500
2018/07/23 2,702 2,742 2,702 2,728 11,400
2018/07/20 2,714 2,725 2,701 2,712 11,800
2018/07/19 2,709 2,740 2,709 2,715 7,600
2018/07/18 2,706 2,725 2,699 2,709 7,100
2018/07/17 2,710 2,739 2,687 2,703 7,700
2018/07/13 2,723 2,723 2,706 2,711 4,500
2018/07/12 2,771 2,771 2,714 2,725 4,400
2018/07/11 2,722 2,747 2,709 2,736 6,600
2018/07/10 2,780 2,781 2,717 2,717 22,100
2018/07/09 2,754 2,778 2,749 2,760 4,100
2018/07/06 2,740 2,761 2,740 2,754 4,600
2018/07/05 2,805 2,805 2,738 2,749 20,500
2018/07/04 2,728 2,808 2,728 2,805 17,100
2018/07/03 2,763 2,795 2,717 2,736 7,700
2018/07/02 2,796 2,814 2,751 2,761 11,900
2018/06/29 2,838 2,838 2,756 2,796 9,400
2018/06/28 2,838 2,838 2,818 2,838 14,700
2018/06/27 2,735 2,843 2,735 2,829 21,200
2018/06/26 2,718 2,768 2,709 2,735 12,000
2018/06/25 2,753 2,769 2,720 2,722 12,800
2018/06/22 2,746 2,797 2,683 2,793 55,800
2018/06/21 2,794 2,794 2,738 2,751 7,200
2018/06/20 2,770 2,783 2,752 2,783 6,700
2018/06/19 2,807 2,807 2,752 2,773 10,700
2018/06/18 2,809 2,809 2,776 2,799 7,800
2018/06/15 2,810 2,810 2,765 2,810 16,100
2018/06/14 2,800 2,829 2,768 2,777 8,100
2018/06/13 2,800 2,834 2,712 2,805 17,200
2018/06/12 2,763 2,839 2,763 2,807 25,300
2018/06/11 2,716 2,766 2,681 2,744 10,700
2018/06/08 2,699 2,730 2,691 2,725 16,100
2018/06/07 2,667 2,741 2,651 2,724 19,400
2018/06/06 2,653 2,667 2,616 2,667 17,200
2018/06/05 2,671 2,672 2,647 2,672 9,000
2018/06/04 2,653 2,672 2,643 2,672 13,000
2018/06/01 2,622 2,660 2,622 2,653 10,900
2018/05/31 2,600 2,667 2,598 2,615 37,400
2018/05/30 2,626 2,626 2,576 2,600 9,900
2018/05/29 2,670 2,670 2,628 2,644 7,200
2018/05/28 2,667 2,686 2,619 2,639 9,900
2018/05/25 2,637 2,637 2,600 2,627 10,300
2018/05/24 2,672 2,672 2,619 2,632 7,400
2018/05/23 2,652 2,672 2,637 2,661 10,900
2018/05/22 2,668 2,668 2,641 2,665 7,600
2018/05/21 2,688 2,688 2,667 2,668 8,500
2018/05/18 2,698 2,703 2,678 2,687 5,300
2018/05/17 2,696 2,696 2,680 2,694 14,200
2018/05/16 2,679 2,704 2,675 2,687 11,500
2018/05/15 2,684 2,701 2,676 2,679 13,600
2018/05/14 2,744 2,744 2,670 2,682 30,400
2018/05/11 2,750 2,777 2,746 2,776 13,600
2018/05/10 2,726 2,748 2,723 2,748 8,600
2018/05/09 2,737 2,745 2,714 2,726 11,800
2018/05/08 2,764 2,767 2,705 2,711 31,600
2018/05/07 2,767 2,786 2,758 2,781 6,700
2018/05/02 2,811 2,811 2,738 2,750 10,600
2018/05/01 2,830 2,830 2,782 2,784 9,900
2018/04/27 2,827 2,859 2,784 2,819 18,500
2018/04/26 2,788 2,821 2,776 2,809 24,000
2018/04/25 2,770 2,799 2,760 2,791 15,600
2018/04/24 2,770 2,770 2,757 2,770 13,700
2018/04/23 2,787 2,787 2,742 2,745 7,400
2018/04/20 2,762 2,800 2,757 2,782 14,500
2018/04/19 2,740 2,783 2,732 2,762 24,400
2018/04/18 2,726 2,745 2,726 2,737 6,600
2018/04/17 2,709 2,743 2,709 2,726 8,100
2018/04/16 2,690 2,713 2,652 2,709 9,700
2018/04/13 2,727 2,746 2,623 2,695 21,600
2018/04/12 2,745 2,745 2,703 2,712 7,400
2018/04/11 2,693 2,743 2,693 2,734 13,700
2018/04/10 2,656 2,699 2,656 2,685 9,200
2018/04/09 2,714 2,714 2,650 2,665 9,700
2018/04/06 2,690 2,743 2,684 2,718 16,300
2018/04/05 2,684 2,737 2,599 2,698 25,100
2018/04/04 2,589 2,647 2,586 2,634 27,900
2018/04/03 2,551 2,595 2,540 2,573 19,200
2018/04/02 2,593 2,593 2,486 2,551 20,600
2018/03/30 2,611 2,611 2,573 2,596 15,700
2018/03/29 2,639 2,639 2,579 2,611 13,700
2018/03/28 2,599 2,649 2,588 2,626 21,600
2018/03/27 2,637 2,685 2,625 2,683 19,200
2018/03/26 2,589 2,612 2,575 2,612 16,200
2018/03/23 2,733 2,733 2,603 2,607 29,400
2018/03/22 2,739 2,760 2,718 2,748 22,600
2018/03/20 2,724 2,735 2,692 2,735 14,600
2018/03/19 2,739 2,774 2,715 2,724 14,500
2018/03/16 2,740 2,746 2,709 2,739 22,300
2018/03/15 2,720 2,746 2,698 2,745 29,200
2018/03/14 2,655 2,718 2,655 2,712 21,600
2018/03/13 2,677 2,683 2,645 2,670 8,900
2018/03/12 2,632 2,684 2,620 2,677 14,700
2018/03/09 2,679 2,702 2,625 2,628 16,400
2018/03/08 2,711 2,711 2,656 2,665 11,800
2018/03/07 2,700 2,727 2,695 2,710 12,500
2018/03/06 2,655 2,710 2,653 2,705 21,500
2018/03/05 2,671 2,715 2,638 2,649 27,000
2018/03/02 2,615 2,677 2,612 2,663 23,000
2018/03/01 2,669 2,669 2,615 2,653 30,300
2018/02/28 2,716 2,722 2,667 2,668 40,300
2018/02/27 2,727 2,734 2,712 2,728 64,300
2018/02/26 2,762 2,762 2,687 2,702 14,600
2018/02/23 2,700 2,745 2,696 2,712 16,000
2018/02/22 2,722 2,722 2,677 2,695 7,700
2018/02/21 2,703 2,729 2,694 2,722 13,100
2018/02/20 2,698 2,701 2,662 2,685 7,200
2018/02/19 2,640 2,695 2,621 2,686 7,600
2018/02/16 2,657 2,669 2,613 2,638 13,300
2018/02/15 2,589 2,630 2,559 2,610 16,300
2018/02/14 2,520 2,582 2,520 2,564 20,900
2018/02/13 2,501 2,551 2,501 2,512 17,000
2018/02/09 2,495 2,518 2,473 2,491 19,700
2018/02/08 2,538 2,572 2,509 2,557 17,900
2018/02/07 2,550 2,603 2,528 2,531 17,500
2018/02/06 2,474 2,555 2,458 2,522 32,600
2018/02/05 2,705 2,710 2,646 2,665 19,200
2018/02/02 2,743 2,760 2,715 2,732 13,400
2018/02/01 2,600 2,749 2,600 2,747 24,200
2018/01/31 2,622 2,654 2,600 2,600 19,000
2018/01/30 2,691 2,691 2,618 2,622 24,600
2018/01/29 2,720 2,740 2,702 2,703 15,400
2018/01/26 2,725 2,735 2,702 2,713 13,700
2018/01/25 2,759 2,820 2,704 2,714 30,700
2018/01/24 2,807 2,811 2,751 2,758 12,700
2018/01/23 2,780 2,818 2,775 2,787 15,500
2018/01/22 2,740 2,767 2,735 2,767 11,600
2018/01/19 2,739 2,758 2,736 2,746 5,900
2018/01/18 2,741 2,773 2,721 2,746 17,800
2018/01/17 2,750 2,750 2,720 2,736 15,800
2018/01/16 2,757 2,763 2,741 2,749 4,200
2018/01/15 2,793 2,793 2,751 2,754 9,800
2018/01/12 2,770 2,786 2,750 2,786 10,500
2018/01/11 2,758 2,772 2,751 2,765 7,200
2018/01/10 2,765 2,792 2,765 2,783 21,200
2018/01/09 2,739 2,760 2,727 2,756 14,600
2018/01/05 2,745 2,759 2,729 2,748 21,300
2018/01/04 2,730 2,745 2,713 2,745 13,100

このページの先頭へ