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
2019/12/30 2,031 2,043 2,019 2,031 10,500
2019/12/27 2,024 2,047 2,018 2,032 13,200
2019/12/26 2,013 2,026 1,992 2,024 8,400
2019/12/25 1,976 2,035 1,976 2,008 15,900
2019/12/24 1,999 2,007 1,961 1,976 12,300
2019/12/23 2,020 2,020 1,959 1,959 12,900
2019/12/20 1,955 2,030 1,949 2,011 33,800
2019/12/19 1,933 1,954 1,931 1,940 4,100
2019/12/18 1,972 1,972 1,931 1,939 17,500
2019/12/17 1,949 1,983 1,942 1,981 17,800
2019/12/16 1,920 1,945 1,894 1,937 13,100
2019/12/13 1,922 1,935 1,900 1,920 26,000
2019/12/12 1,901 1,915 1,893 1,901 9,800
2019/12/11 1,917 1,929 1,890 1,904 18,000
2019/12/10 1,911 1,925 1,900 1,917 11,500
2019/12/09 1,924 1,931 1,906 1,923 20,300
2019/12/06 1,891 1,925 1,868 1,922 21,700
2019/12/05 1,920 1,932 1,895 1,911 16,400
2019/12/04 1,880 1,902 1,850 1,901 25,300
2019/12/03 1,920 1,926 1,889 1,900 18,200
2019/12/02 1,969 1,969 1,924 1,932 10,800
2019/11/29 1,948 1,976 1,939 1,967 16,000
2019/11/28 1,945 1,947 1,919 1,947 7,900
2019/11/27 1,944 1,949 1,920 1,937 9,900
2019/11/26 1,925 1,947 1,911 1,932 18,100
2019/11/25 1,940 1,941 1,913 1,924 8,500
2019/11/22 1,959 1,959 1,940 1,946 4,000
2019/11/21 1,950 1,950 1,904 1,937 11,000
2019/11/20 1,977 1,977 1,931 1,931 10,200
2019/11/19 2,020 2,020 1,957 1,976 8,700
2019/11/18 2,017 2,017 1,990 2,001 4,900
2019/11/15 1,949 2,022 1,949 2,017 8,600
2019/11/14 1,999 1,999 1,952 1,952 13,900
2019/11/13 2,037 2,037 1,970 2,000 16,600
2019/11/12 2,031 2,037 2,003 2,037 13,700
2019/11/11 2,025 2,060 2,018 2,060 18,200
2019/11/08 2,009 2,043 1,980 2,019 16,500
2019/11/07 2,010 2,010 1,965 1,985 8,100
2019/11/06 1,982 2,015 1,981 2,011 8,100
2019/11/05 1,901 1,986 1,901 1,986 25,900
2019/11/01 1,897 1,928 1,862 1,888 25,700
2019/10/31 2,015 2,015 1,950 1,977 14,400
2019/10/30 1,914 2,043 1,901 2,043 28,500
2019/10/29 1,900 1,907 1,892 1,904 5,400
2019/10/28 1,941 1,942 1,865 1,891 16,500
2019/10/25 1,927 1,946 1,913 1,926 13,700
2019/10/24 1,891 1,916 1,868 1,909 13,000
2019/10/23 1,874 1,890 1,859 1,885 17,000
2019/10/21 1,853 1,896 1,850 1,869 11,500
2019/10/18 1,855 1,864 1,840 1,852 7,800
2019/10/17 1,845 1,860 1,832 1,851 13,400
2019/10/16 1,873 1,878 1,836 1,861 16,300
2019/10/15 1,862 1,877 1,844 1,858 14,900
2019/10/11 1,864 1,864 1,833 1,853 10,600
2019/10/10 1,861 1,864 1,844 1,853 3,000
2019/10/09 1,838 1,884 1,837 1,861 12,000
2019/10/08 1,827 1,855 1,823 1,841 6,200
2019/10/07 1,837 1,837 1,805 1,805 9,800
2019/10/04 1,841 1,872 1,819 1,826 9,700
2019/10/03 1,863 1,863 1,836 1,840 7,000
2019/10/02 1,879 1,900 1,874 1,884 16,000
2019/10/01 1,846 1,893 1,846 1,873 22,400
2019/09/30 1,849 1,850 1,824 1,833 19,700
2019/09/27 1,822 1,850 1,815 1,844 23,900
2019/09/26 1,836 1,865 1,806 1,827 17,700
2019/09/25 1,776 1,843 1,760 1,826 26,500
2019/09/24 1,750 1,780 1,749 1,766 16,600
2019/09/20 1,744 1,747 1,715 1,745 39,200
2019/09/19 1,750 1,750 1,713 1,735 22,900
2019/09/18 1,785 1,808 1,717 1,720 25,500
2019/09/17 1,759 1,813 1,756 1,776 22,400
2019/09/13 1,732 1,758 1,702 1,755 26,700
2019/09/12 1,734 1,749 1,720 1,720 16,100
2019/09/11 1,710 1,734 1,704 1,734 17,400
2019/09/10 1,686 1,720 1,686 1,708 15,600
2019/09/09 1,701 1,715 1,689 1,698 11,000
2019/09/06 1,714 1,730 1,696 1,709 6,000
2019/09/05 1,708 1,720 1,691 1,714 12,300
2019/09/04 1,681 1,689 1,679 1,679 3,900
2019/09/03 1,699 1,699 1,680 1,689 14,400
2019/09/02 1,736 1,736 1,689 1,696 10,500
2019/08/30 1,701 1,755 1,701 1,739 9,000
2019/08/29 1,691 1,724 1,682 1,696 7,900
2019/08/28 1,707 1,722 1,687 1,710 7,000
2019/08/27 1,685 1,723 1,684 1,685 7,800
2019/08/26 1,692 1,707 1,673 1,680 16,000
2019/08/23 1,731 1,759 1,714 1,714 11,700
2019/08/22 1,770 1,782 1,730 1,747 7,600
2019/08/21 1,760 1,789 1,749 1,770 6,400
2019/08/20 1,763 1,791 1,763 1,784 5,900
2019/08/19 1,737 1,755 1,714 1,745 5,700
2019/08/16 1,718 1,749 1,718 1,732 5,500
2019/08/15 1,695 1,720 1,685 1,710 9,800
2019/08/14 1,716 1,740 1,708 1,715 9,300
2019/08/13 1,707 1,707 1,670 1,690 13,000
2019/08/09 1,731 1,756 1,719 1,727 9,100
2019/08/08 1,709 1,721 1,696 1,711 7,400
2019/08/07 1,708 1,740 1,708 1,727 9,500
2019/08/06 1,684 1,730 1,684 1,718 15,800
2019/08/05 1,766 1,766 1,725 1,750 22,100
2019/08/02 1,779 1,781 1,755 1,770 19,300
2019/08/01 1,807 1,807 1,778 1,798 17,800
2019/07/31 1,808 1,828 1,781 1,781 17,200
2019/07/30 1,822 1,842 1,787 1,811 15,700
2019/07/29 1,862 1,862 1,788 1,821 24,400
2019/07/26 1,828 1,839 1,823 1,832 7,900
2019/07/25 1,831 1,833 1,819 1,828 8,600
2019/07/24 1,827 1,843 1,809 1,824 10,000
2019/07/23 1,820 1,828 1,808 1,822 6,100
2019/07/22 1,808 1,840 1,804 1,815 9,900
2019/07/19 1,808 1,825 1,790 1,796 7,600
2019/07/18 1,853 1,854 1,788 1,789 21,100
2019/07/17 1,890 1,904 1,876 1,884 6,300
2019/07/16 1,952 1,952 1,899 1,901 10,300
2019/07/12 1,942 1,995 1,942 1,966 10,300
2019/07/11 1,910 1,949 1,910 1,940 11,200
2019/07/10 1,909 1,920 1,891 1,910 16,300
2019/07/09 1,909 1,927 1,909 1,916 5,600
2019/07/08 1,921 1,935 1,904 1,909 9,500
2019/07/05 1,919 1,924 1,897 1,920 27,300
2019/07/04 1,909 1,926 1,901 1,926 17,100
2019/07/03 1,905 1,916 1,889 1,901 13,000
2019/07/02 1,876 1,917 1,876 1,904 18,500
2019/07/01 1,855 1,872 1,851 1,872 12,400
2019/06/28 1,851 1,855 1,831 1,831 16,500
2019/06/27 1,830 1,846 1,824 1,839 13,500
2019/06/26 1,823 1,829 1,819 1,819 5,200
2019/06/25 1,851 1,851 1,810 1,831 18,300
2019/06/24 1,812 1,813 1,800 1,811 5,700
2019/06/21 1,806 1,843 1,790 1,790 37,600
2019/06/20 1,809 1,817 1,791 1,797 11,800
2019/06/19 1,783 1,814 1,766 1,809 17,800
2019/06/18 1,820 1,820 1,758 1,762 22,600
2019/06/17 1,794 1,794 1,783 1,788 11,800
2019/06/14 1,812 1,812 1,796 1,798 15,000
2019/06/13 1,817 1,817 1,785 1,803 20,600
2019/06/12 1,818 1,840 1,815 1,824 15,100
2019/06/11 1,808 1,845 1,804 1,831 16,500
2019/06/10 1,822 1,829 1,804 1,808 11,100
2019/06/07 1,820 1,823 1,795 1,823 10,500
2019/06/06 1,811 1,835 1,806 1,813 9,800
2019/06/05 1,856 1,900 1,801 1,806 46,200
2019/06/04 1,851 1,872 1,848 1,865 11,000
2019/06/03 1,848 1,860 1,837 1,845 11,600
2019/05/31 1,878 1,878 1,840 1,848 9,800
2019/05/30 1,869 1,884 1,869 1,874 5,900
2019/05/29 1,890 1,890 1,848 1,869 9,200
2019/05/28 1,906 1,906 1,868 1,901 22,700
2019/05/27 1,874 1,909 1,874 1,890 6,800
2019/05/24 1,872 1,885 1,839 1,863 8,900
2019/05/23 1,900 1,900 1,852 1,852 12,500
2019/05/22 1,925 1,958 1,918 1,925 5,900
2019/05/21 1,923 1,934 1,893 1,923 6,900
2019/05/20 1,930 1,930 1,905 1,923 5,300
2019/05/17 1,917 1,930 1,907 1,930 5,300
2019/05/16 1,910 1,924 1,882 1,903 7,500
2019/05/15 1,950 1,953 1,870 1,906 8,400
2019/05/14 1,895 1,950 1,867 1,950 10,900
2019/05/13 1,916 1,940 1,865 1,895 11,500
2019/05/10 1,928 1,966 1,900 1,916 11,400
2019/05/09 1,969 1,969 1,903 1,904 19,900
2019/05/08 2,060 2,060 1,951 1,998 22,300
2019/05/07 2,129 2,129 2,047 2,047 13,800
2019/04/26 2,073 2,102 2,064 2,088 5,300
2019/04/25 2,069 2,099 2,057 2,073 5,900
2019/04/24 2,089 2,106 2,055 2,068 8,200
2019/04/23 2,089 2,111 2,065 2,095 6,000
2019/04/22 2,072 2,084 2,065 2,080 3,700
2019/04/19 2,084 2,102 2,067 2,067 3,600
2019/04/18 2,118 2,118 2,076 2,084 6,100
2019/04/17 2,087 2,120 2,087 2,119 5,500
2019/04/16 2,135 2,135 2,075 2,087 12,000
2019/04/15 2,099 2,153 2,099 2,136 11,700
2019/04/12 2,102 2,102 2,074 2,087 8,000
2019/04/11 2,144 2,144 2,087 2,103 8,600
2019/04/10 2,164 2,164 2,117 2,157 6,900
2019/04/09 2,185 2,194 2,163 2,187 5,500
2019/04/08 2,190 2,206 2,188 2,189 2,900
2019/04/05 2,202 2,207 2,185 2,207 5,000
2019/04/04 2,196 2,212 2,196 2,202 7,000
2019/04/03 2,183 2,211 2,160 2,211 8,700
2019/04/02 2,204 2,204 2,159 2,172 6,100
2019/04/01 2,155 2,192 2,134 2,188 14,300
2019/03/29 2,150 2,150 2,084 2,105 7,100
2019/03/28 2,182 2,182 2,106 2,108 12,300
2019/03/27 2,178 2,186 2,140 2,170 13,400
2019/03/26 2,152 2,243 2,152 2,238 21,600
2019/03/25 2,185 2,186 2,142 2,149 12,800
2019/03/22 2,208 2,208 2,183 2,207 10,600
2019/03/20 2,214 2,232 2,186 2,194 17,900
2019/03/19 2,206 2,228 2,193 2,214 14,100
2019/03/18 2,173 2,206 2,142 2,206 14,000
2019/03/15 2,108 2,186 2,107 2,186 18,200
2019/03/14 2,092 2,118 2,084 2,103 7,500
2019/03/13 2,107 2,151 2,084 2,092 9,200
2019/03/12 2,104 2,104 2,057 2,097 12,300
2019/03/11 2,094 2,097 2,070 2,088 15,100
2019/03/08 2,121 2,152 2,083 2,094 34,900
2019/03/07 2,203 2,208 2,166 2,190 16,600
2019/03/06 2,228 2,229 2,195 2,211 8,700
2019/03/05 2,250 2,254 2,228 2,250 6,100
2019/03/04 2,229 2,261 2,227 2,257 9,400
2019/03/01 2,256 2,264 2,220 2,249 9,400
2019/02/28 2,244 2,279 2,230 2,270 14,900
2019/02/27 2,222 2,247 2,222 2,230 10,400
2019/02/26 2,220 2,226 2,209 2,222 5,000
2019/02/25 2,246 2,253 2,216 2,231 6,600
2019/02/22 2,231 2,253 2,211 2,247 4,700
2019/02/21 2,220 2,264 2,220 2,230 4,700
2019/02/20 2,240 2,277 2,214 2,216 8,100
2019/02/19 2,249 2,271 2,249 2,269 4,900
2019/02/18 2,239 2,288 2,239 2,249 8,700
2019/02/15 2,208 2,228 2,200 2,218 5,700
2019/02/14 2,231 2,244 2,210 2,213 6,400
2019/02/13 2,214 2,243 2,199 2,231 10,400
2019/02/12 2,181 2,215 2,155 2,206 6,800
2019/02/08 2,197 2,214 2,179 2,191 11,700
2019/02/07 2,233 2,233 2,201 2,207 7,700
2019/02/06 2,248 2,248 2,230 2,233 2,800
2019/02/05 2,232 2,256 2,231 2,248 5,600
2019/02/04 2,202 2,258 2,202 2,243 8,700
2019/02/01 2,218 2,235 2,195 2,199 18,800
2019/01/31 2,224 2,243 2,201 2,218 15,900
2019/01/30 2,266 2,266 2,225 2,225 12,500
2019/01/29 2,225 2,261 2,216 2,257 11,000
2019/01/28 2,228 2,246 2,224 2,225 10,100
2019/01/25 2,243 2,250 2,224 2,232 16,000
2019/01/24 2,269 2,286 2,230 2,250 14,400
2019/01/23 2,280 2,304 2,259 2,273 7,500
2019/01/22 2,351 2,351 2,300 2,302 13,800
2019/01/21 2,293 2,355 2,293 2,332 17,700
2019/01/18 2,302 2,337 2,279 2,291 14,800
2019/01/17 2,321 2,364 2,300 2,318 10,100
2019/01/16 2,381 2,418 2,311 2,318 15,100
2019/01/15 2,323 2,408 2,300 2,380 11,800
2019/01/11 2,360 2,442 2,332 2,334 11,800
2019/01/10 2,414 2,433 2,365 2,390 16,000
2019/01/09 2,431 2,459 2,409 2,445 15,600
2019/01/08 2,420 2,441 2,420 2,425 8,300
2019/01/07 2,395 2,450 2,389 2,441 12,800
2019/01/04 2,394 2,402 2,349 2,367 11,800

このページの先頭へ