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 |