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

鈴与シンワート(9360)の株価時系列情報

鈴与シンワート(9360)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
2024/04/17 2,645 2,900 2,568 2,627 340,100
2024/04/16 2,593 2,671 2,545 2,545 15,500
2024/04/15 2,569 2,683 2,540 2,611 28,700
2024/04/12 2,606 2,718 2,560 2,585 32,500
2024/04/11 2,652 2,736 2,559 2,582 74,900
2024/04/10 2,472 2,915 2,421 2,666 466,800
2024/04/09 2,380 2,500 2,363 2,415 11,400
2024/04/08 2,416 2,464 2,383 2,400 10,500
2024/04/05 2,400 2,485 2,352 2,396 23,700
2024/04/04 2,534 2,699 2,484 2,500 33,300
2024/04/03 2,746 2,795 2,503 2,533 205,600
2024/04/02 2,546 2,946 2,503 2,946 76,700
2024/04/01 2,406 2,470 2,326 2,446 26,500
2024/03/29 2,317 2,359 2,294 2,306 4,300
2024/03/28 2,300 2,351 2,300 2,305 3,500
2024/03/27 2,286 2,317 2,286 2,317 2,600
2024/03/26 2,285 2,309 2,262 2,286 3,500
2024/03/25 2,300 2,330 2,246 2,280 6,900
2024/03/22 2,298 2,320 2,250 2,300 6,800
2024/03/21 2,290 2,345 2,193 2,273 9,600
2024/03/19 2,171 2,277 2,171 2,277 6,600
2024/03/18 2,198 2,220 2,144 2,171 10,700
2024/03/15 2,173 2,203 2,166 2,166 4,700
2024/03/14 2,245 2,245 2,171 2,203 5,700
2024/03/13 2,282 2,282 2,208 2,250 5,200
2024/03/12 2,250 2,315 2,178 2,291 8,300
2024/03/11 2,249 2,300 2,205 2,269 8,500
2024/03/08 2,358 2,383 2,215 2,273 18,500
2024/03/07 2,488 2,492 2,265 2,308 30,100
2024/03/06 2,300 2,555 2,275 2,388 42,200
2024/03/05 2,193 2,323 2,131 2,255 36,000
2024/03/04 2,058 2,150 2,030 2,129 46,700
2024/03/01 1,974 2,008 1,968 2,008 9,700
2024/02/29 2,006 2,006 1,966 1,974 6,900
2024/02/28 1,980 2,020 1,975 2,006 8,100
2024/02/27 1,984 2,009 1,981 1,983 7,700
2024/02/26 2,000 2,003 1,987 1,988 7,900
2024/02/22 2,021 2,023 1,981 1,998 9,500
2024/02/21 2,015 2,028 1,980 2,021 5,200
2024/02/20 2,019 2,049 2,016 2,016 13,900
2024/02/19 1,980 2,018 1,969 2,013 9,800
2024/02/16 1,921 1,963 1,913 1,960 9,100
2024/02/15 1,996 1,997 1,922 1,930 15,500
2024/02/14 2,022 2,029 1,957 1,991 26,500
2024/02/13 1,997 2,092 1,972 2,059 87,900
2024/02/09 2,319 2,380 2,319 2,354 33,300
2024/02/08 2,350 2,365 2,290 2,346 15,700
2024/02/07 2,289 2,346 2,259 2,344 14,200
2024/02/06 2,261 2,316 2,245 2,285 11,300
2024/02/05 2,240 2,300 2,235 2,261 9,600
2024/02/02 2,326 2,326 2,223 2,275 8,500
2024/02/01 2,366 2,366 2,200 2,276 14,400
2024/01/31 2,399 2,423 2,333 2,375 7,900
2024/01/30 2,299 2,442 2,277 2,369 19,600
2024/01/29 2,188 2,278 2,179 2,273 13,600
2024/01/26 2,201 2,201 2,152 2,153 4,200
2024/01/25 2,200 2,222 2,127 2,185 11,700
2024/01/24 2,085 2,192 2,072 2,182 19,800
2024/01/23 2,075 2,085 2,055 2,056 5,100
2024/01/22 2,028 2,084 2,028 2,062 17,300
2024/01/19 2,021 2,033 2,014 2,024 2,600
2024/01/18 2,037 2,037 2,020 2,020 2,400
2024/01/17 2,040 2,049 2,020 2,030 5,500
2024/01/16 2,066 2,066 2,021 2,021 7,400
2024/01/15 2,045 2,106 2,043 2,060 10,700
2024/01/12 2,060 2,060 2,022 2,030 3,500
2024/01/11 2,073 2,074 2,031 2,050 7,600
2024/01/10 2,041 2,052 2,030 2,046 6,800
2024/01/09 2,017 2,043 2,002 2,033 8,700
2024/01/05 2,008 2,017 1,994 2,001 6,300
2024/01/04 2,035 2,035 1,989 2,007 6,700
2023/12/29 2,029 2,029 1,963 2,001 7,100
2023/12/28 2,003 2,022 2,003 2,022 1,800
2023/12/27 2,028 2,028 2,005 2,005 3,700
2023/12/26 2,029 2,029 2,009 2,013 6,900
2023/12/25 2,070 2,078 2,019 2,019 11,200
2023/12/22 2,131 2,159 1,999 2,046 31,600
2023/12/21 1,945 2,163 1,921 2,081 63,200
2023/12/20 1,900 1,914 1,885 1,910 3,300
2023/12/19 1,900 1,903 1,885 1,900 3,800
2023/12/18 1,923 1,923 1,880 1,884 4,900
2023/12/15 1,843 1,890 1,843 1,883 4,000
2023/12/14 1,929 1,929 1,841 1,879 9,700
2023/12/13 1,901 1,909 1,890 1,909 1,200
2023/12/12 1,925 1,936 1,900 1,915 3,300
2023/12/11 1,917 1,920 1,899 1,918 2,000
2023/12/08 1,900 1,910 1,871 1,900 8,000
2023/12/07 1,910 1,915 1,882 1,900 7,600
2023/12/06 1,906 1,910 1,897 1,897 1,900
2023/12/05 1,892 1,917 1,892 1,905 2,900
2023/12/04 1,921 1,938 1,898 1,915 7,400
2023/12/01 1,977 1,977 1,915 1,921 6,500
2023/11/30 1,947 1,956 1,913 1,939 6,400
2023/11/29 1,893 1,984 1,890 1,917 12,200
2023/11/28 1,939 1,939 1,902 1,903 4,000
2023/11/27 1,928 1,940 1,914 1,936 3,000
2023/11/24 1,935 1,936 1,900 1,917 3,400
2023/11/22 1,920 1,938 1,909 1,914 4,300
2023/11/21 1,897 1,920 1,883 1,920 5,400
2023/11/20 1,901 1,921 1,876 1,897 12,600
2023/11/17 1,882 1,937 1,860 1,933 17,900
2023/11/16 1,868 1,885 1,858 1,879 2,400
2023/11/15 1,887 1,895 1,839 1,868 6,600
2023/11/14 1,940 1,940 1,850 1,861 13,700
2023/11/13 1,997 2,040 1,862 1,900 48,200
2023/11/10 1,718 1,799 1,718 1,797 7,200
2023/11/09 1,689 1,710 1,665 1,710 4,100
2023/11/08 1,688 1,688 1,662 1,665 3,100
2023/11/07 1,660 1,674 1,660 1,662 400
2023/11/06 1,623 1,667 1,623 1,645 1,100
2023/11/02 1,586 1,623 1,586 1,623 800
2023/11/01 1,648 1,648 1,573 1,586 1,600
2023/10/31 1,600 1,625 1,591 1,625 600
2023/10/30 1,630 1,630 1,584 1,584 1,100
2023/10/27 1,602 1,628 1,602 1,626 1,200
2023/10/26 1,570 1,602 1,562 1,602 1,900
2023/10/25 1,574 1,586 1,570 1,570 1,000
2023/10/24 1,571 1,599 1,518 1,577 2,500
2023/10/23 1,610 1,610 1,563 1,599 2,300
2023/10/20 1,581 1,602 1,581 1,602 400
2023/10/19 1,590 1,600 1,555 1,600 4,600
2023/10/18 1,676 1,688 1,607 1,616 4,400
2023/10/17 1,625 1,638 1,597 1,638 2,300
2023/10/16 1,650 1,650 1,613 1,625 4,300
2023/10/13 1,659 1,659 1,632 1,653 2,500
2023/10/12 1,658 1,660 1,650 1,658 1,700
2023/10/11 1,675 1,675 1,658 1,658 1,300
2023/10/10 1,660 1,670 1,653 1,670 600
2023/10/06 1,660 1,660 1,660 1,660 200
2023/10/05 1,637 1,660 1,637 1,660 500
2023/10/04 1,653 1,655 1,635 1,636 1,800
2023/10/03 1,752 1,752 1,622 1,653 7,900
2023/10/02 1,750 1,760 1,750 1,760 800
2023/09/29 1,740 1,750 1,740 1,750 1,200
2023/09/28 1,735 1,750 1,735 1,750 1,000
2023/09/27 1,764 1,768 1,721 1,741 1,700
2023/09/26 1,771 1,771 1,770 1,770 200
2023/09/25 1,788 1,800 1,783 1,795 1,600
2023/09/22 1,748 1,752 1,745 1,750 4,100
2023/09/21 1,751 1,787 1,750 1,787 1,300
2023/09/20 1,771 1,777 1,765 1,765 2,100
2023/09/19 1,795 1,796 1,795 1,795 800
2023/09/15 1,751 1,780 1,751 1,779 800
2023/09/14 1,799 1,799 1,722 1,757 800
2023/09/13 1,770 1,787 1,763 1,770 1,500
2023/09/12 1,773 1,787 1,773 1,787 400
2023/09/11 1,784 1,804 1,764 1,775 3,300
2023/09/08 1,797 1,797 1,776 1,776 2,000
2023/09/07 1,756 1,808 1,756 1,803 5,300
2023/09/06 1,778 1,778 1,778 1,778 200
2023/09/05 1,748 1,777 1,745 1,777 900
2023/09/04 1,750 1,759 1,737 1,759 600
2023/09/01 1,780 1,780 1,720 1,759 3,300
2023/08/31 1,701 1,750 1,701 1,750 1,600
2023/08/30 1,717 1,717 1,704 1,712 800
2023/08/29 1,693 1,710 1,693 1,704 700
2023/08/28 1,700 1,700 1,690 1,690 400
2023/08/25 1,681 1,712 1,681 1,709 1,000
2023/08/24 1,700 1,703 1,688 1,703 500
2023/08/23 1,686 1,686 1,680 1,680 1,700
2023/08/22 1,684 1,686 1,684 1,685 500
2023/08/21 1,681 1,681 1,681 1,681 1,000
2023/08/18 1,684 1,689 1,666 1,680 1,500
2023/08/17 1,705 1,705 1,670 1,684 1,400
2023/08/16 1,689 1,690 1,675 1,679 2,500
2023/08/15 1,737 1,737 1,670 1,690 4,200
2023/08/14 1,775 1,775 1,701 1,737 7,200
2023/08/10 1,712 1,751 1,696 1,741 6,200
2023/08/09 1,677 1,712 1,663 1,712 2,100
2023/08/08 1,663 1,671 1,659 1,669 1,600
2023/08/07 1,697 1,697 1,655 1,666 2,700
2023/08/04 1,701 1,701 1,666 1,689 3,900
2023/08/03 1,701 1,704 1,694 1,695 1,000
2023/08/02 1,705 1,716 1,705 1,716 700
2023/08/01 1,728 1,728 1,708 1,720 1,200
2023/07/31 1,705 1,725 1,705 1,725 1,300
2023/07/28 1,702 1,715 1,690 1,715 2,300
2023/07/27 1,695 1,702 1,695 1,702 500
2023/07/26 1,705 1,718 1,700 1,700 2,000
2023/07/25 1,735 1,744 1,721 1,732 3,100
2023/07/24 1,700 1,712 1,651 1,700 1,800
2023/07/21 1,700 1,728 1,700 1,700 1,700
2023/07/20 1,711 1,733 1,693 1,693 1,000
2023/07/19 1,736 1,762 1,720 1,720 2,600
2023/07/18 1,680 1,733 1,678 1,733 1,700
2023/07/14 1,696 1,696 1,641 1,663 1,200
2023/07/13 1,625 1,655 1,622 1,635 2,400
2023/07/12 1,682 1,682 1,597 1,621 9,700
2023/07/11 1,725 1,731 1,640 1,667 5,600
2023/07/10 1,775 1,775 1,727 1,740 2,500
2023/07/07 1,760 1,789 1,753 1,753 2,800
2023/07/06 1,733 1,761 1,721 1,740 1,200
2023/07/05 1,765 1,765 1,734 1,750 2,700
2023/07/04 1,785 1,787 1,707 1,763 5,200
2023/07/03 1,834 1,834 1,780 1,785 4,300
2023/06/30 1,758 1,813 1,758 1,813 4,900
2023/06/29 1,799 1,814 1,760 1,770 5,600
2023/06/28 1,807 1,807 1,795 1,798 2,400
2023/06/27 1,831 1,835 1,800 1,806 2,500
2023/06/26 1,847 1,851 1,826 1,846 1,100

このページの先頭へ