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
2021/12/30 1,333 1,333 1,303 1,323 1,400
2021/12/29 1,288 1,345 1,288 1,306 1,900
2021/12/28 1,333 1,339 1,282 1,288 4,300
2021/12/27 1,305 1,348 1,305 1,315 3,800
2021/12/24 1,334 1,362 1,306 1,334 6,800
2021/12/23 1,371 1,376 1,355 1,363 2,500
2021/12/22 1,372 1,415 1,366 1,398 1,800
2021/12/21 1,446 1,476 1,352 1,400 6,600
2021/12/20 1,500 1,517 1,446 1,446 3,800
2021/12/17 1,450 1,500 1,405 1,443 15,600
2021/12/16 1,826 1,831 1,400 1,557 124,500
2021/12/15 1,246 1,546 1,217 1,546 36,600
2021/12/14 1,250 1,260 1,216 1,246 5,200
2021/12/13 1,300 1,300 1,255 1,255 3,500
2021/12/10 1,300 1,300 1,299 1,300 1,300
2021/12/09 1,303 1,321 1,301 1,306 600
2021/12/08 1,336 1,336 1,316 1,321 1,900
2021/12/07 1,300 1,321 1,300 1,320 3,600
2021/12/06 1,313 1,320 1,301 1,310 1,700
2021/12/03 1,337 1,363 1,337 1,340 700
2021/12/02 1,368 1,368 1,330 1,343 3,900
2021/12/01 1,329 1,369 1,240 1,369 13,000
2021/11/30 1,352 1,400 1,352 1,363 2,800
2021/11/29 1,380 1,380 1,337 1,357 3,200
2021/11/26 1,452 1,452 1,400 1,401 4,000
2021/11/25 1,455 1,455 1,440 1,451 1,400
2021/11/24 1,454 1,454 1,421 1,437 2,700
2021/11/22 1,480 1,480 1,430 1,454 3,900
2021/11/19 1,522 1,528 1,434 1,489 5,200
2021/11/18 1,565 1,565 1,506 1,531 2,300
2021/11/17 1,549 1,579 1,521 1,562 3,000
2021/11/16 1,588 1,603 1,550 1,551 4,400
2021/11/15 1,633 1,679 1,576 1,581 4,400
2021/11/12 1,661 1,661 1,630 1,640 3,000
2021/11/11 1,661 1,667 1,646 1,667 1,000
2021/11/10 1,618 1,661 1,616 1,661 1,900
2021/11/09 1,677 1,707 1,588 1,618 6,700
2021/11/08 1,684 1,707 1,656 1,659 1,500
2021/11/05 1,715 1,716 1,646 1,646 4,800
2021/11/04 1,733 1,737 1,720 1,737 1,000
2021/11/02 1,739 1,765 1,730 1,737 2,400
2021/11/01 1,700 1,750 1,692 1,738 6,000
2021/10/29 1,695 1,699 1,693 1,695 700
2021/10/28 1,678 1,685 1,678 1,685 700
2021/10/27 1,700 1,700 1,677 1,677 600
2021/10/26 1,690 1,699 1,685 1,695 1,400
2021/10/25 1,671 1,683 1,651 1,683 4,100
2021/10/22 1,693 1,697 1,685 1,685 1,600
2021/10/21 1,720 1,720 1,710 1,713 1,100
2021/10/20 1,701 1,726 1,701 1,703 1,000
2021/10/19 1,688 1,732 1,688 1,706 1,400
2021/10/18 1,731 1,750 1,700 1,701 3,000
2021/10/15 1,768 1,819 1,737 1,768 2,200
2021/10/14 1,748 1,794 1,745 1,756 900
2021/10/13 1,761 1,800 1,747 1,750 1,900
2021/10/12 1,789 1,824 1,761 1,761 1,600
2021/10/11 1,732 1,836 1,723 1,799 6,000
2021/10/08 1,730 1,746 1,712 1,744 2,400
2021/10/07 1,706 1,802 1,691 1,727 6,700
2021/10/06 1,661 1,769 1,661 1,688 7,500
2021/10/05 1,728 1,728 1,600 1,645 11,900
2021/10/04 1,840 1,840 1,764 1,764 5,400
2021/10/01 1,878 1,894 1,833 1,840 4,800
2021/09/30 1,953 1,957 1,871 1,893 6,500
2021/09/29 1,843 1,935 1,802 1,918 7,500
2021/09/28 1,899 1,936 1,850 1,878 6,500
2021/09/27 1,969 1,989 1,881 1,903 6,800
2021/09/24 1,915 1,960 1,914 1,949 4,900
2021/09/22 2,049 2,049 1,924 1,924 14,000
2021/09/21 1,982 2,020 1,980 2,008 6,800
2021/09/17 2,012 2,134 2,002 2,045 14,000
2021/09/16 2,065 2,065 1,996 2,012 11,300
2021/09/15 2,085 2,099 2,016 2,060 11,400
2021/09/14 2,295 2,295 2,050 2,082 37,200
2021/09/13 2,298 2,298 2,228 2,251 8,100
2021/09/10 2,284 2,323 2,225 2,248 20,100
2021/09/09 2,321 2,369 2,263 2,284 21,300
2021/09/08 2,304 2,410 2,304 2,369 30,000
2021/09/07 2,373 2,623 2,271 2,288 166,800
2021/09/06 2,340 2,427 2,259 2,323 59,000
2021/09/03 2,361 2,689 2,300 2,340 219,300
2021/09/02 2,411 2,999 2,228 2,561 516,000
2021/09/01 3,220 3,325 2,492 2,511 523,800
2021/08/31 2,880 2,880 2,880 2,880 51,100
2021/08/30 2,380 2,380 2,380 2,380 12,300
2021/08/27 1,650 1,980 1,650 1,980 61,900
2021/08/26 1,529 1,587 1,529 1,580 2,400
2021/08/25 1,534 1,586 1,534 1,540 1,400
2021/08/24 1,490 1,586 1,485 1,539 2,200
2021/08/23 1,500 1,530 1,500 1,530 600
2021/08/20 1,506 1,523 1,495 1,523 1,500
2021/08/19 1,546 1,546 1,546 1,546 200
2021/08/18 1,590 1,590 1,525 1,546 1,300
2021/08/17 1,505 1,597 1,489 1,597 2,500
2021/08/16 1,500 1,527 1,500 1,505 700
2021/08/13 1,503 1,503 1,490 1,500 800
2021/08/12 1,625 1,625 1,521 1,521 4,900
2021/08/11 1,446 1,599 1,446 1,599 6,400
2021/08/10 1,460 1,474 1,440 1,440 700
2021/08/06 1,439 1,444 1,395 1,438 5,600
2021/08/05 1,481 1,481 1,431 1,446 1,800
2021/08/04 1,559 1,559 1,483 1,490 2,200
2021/08/03 1,590 1,595 1,559 1,559 2,700
2021/08/02 1,604 1,604 1,565 1,590 1,400
2021/07/30 1,681 1,681 1,580 1,604 2,900
2021/07/29 1,641 1,641 1,641 1,641 300
2021/07/28 1,650 1,665 1,616 1,641 1,900
2021/07/27 1,661 1,697 1,661 1,688 2,500
2021/07/26 1,754 1,761 1,700 1,701 1,900
2021/07/21 1,720 1,750 1,650 1,743 4,100
2021/07/20 1,731 1,732 1,704 1,707 1,800
2021/07/19 1,793 1,800 1,741 1,752 1,400
2021/07/16 1,791 1,803 1,790 1,803 1,200
2021/07/15 1,838 1,838 1,770 1,807 1,300
2021/07/14 1,768 1,833 1,758 1,833 900
2021/07/13 1,809 1,809 1,808 1,808 200
2021/07/12 1,749 1,759 1,723 1,759 1,700
2021/07/09 1,767 1,767 1,733 1,752 1,000
2021/07/08 1,804 1,804 1,745 1,770 1,900
2021/07/07 1,864 1,864 1,789 1,805 3,700
2021/07/06 1,885 1,885 1,801 1,848 3,600
2021/07/05 1,900 1,900 1,900 1,900 200
2021/07/02 1,915 1,915 1,897 1,897 200
2021/07/01 1,937 1,937 1,878 1,915 700
2021/06/30 1,925 1,925 1,921 1,921 400
2021/06/29 1,923 1,925 1,923 1,925 200
2021/06/28 1,903 1,918 1,878 1,918 1,500
2021/06/25 1,939 1,943 1,905 1,924 1,300
2021/06/24 1,906 1,910 1,904 1,905 1,100
2021/06/23 1,917 1,917 1,916 1,916 300
2021/06/22 1,915 1,915 1,915 1,915 200
2021/06/21 1,894 1,901 1,894 1,900 400
2021/06/18 1,987 1,999 1,912 1,912 1,700
2021/06/17 1,993 2,035 1,871 1,987 4,900
2021/06/16 1,960 2,005 1,939 2,005 4,100
2021/06/15 1,890 1,959 1,890 1,940 1,600
2021/06/14 1,873 1,909 1,872 1,897 1,800
2021/06/11 1,851 1,884 1,851 1,855 3,400
2021/06/10 1,902 1,956 1,855 1,874 5,000
2021/06/09 1,933 1,984 1,921 1,921 4,100
2021/06/08 1,934 1,985 1,928 1,973 3,200
2021/06/07 1,990 2,000 1,941 1,941 3,400
2021/06/04 1,951 1,991 1,951 1,990 2,400
2021/06/03 1,931 1,985 1,931 1,974 2,300
2021/06/02 1,925 1,976 1,925 1,950 1,400
2021/06/01 1,921 1,975 1,905 1,935 4,200
2021/05/31 1,961 1,972 1,936 1,971 2,600
2021/05/28 1,950 1,962 1,931 1,931 1,300
2021/05/27 1,952 1,962 1,920 1,962 2,300
2021/05/26 1,903 1,946 1,871 1,944 1,900
2021/05/25 1,945 1,948 1,928 1,943 1,800
2021/05/24 1,939 1,943 1,904 1,935 2,300
2021/05/21 1,928 1,945 1,897 1,913 3,500
2021/05/20 1,848 1,939 1,848 1,913 2,900
2021/05/19 1,881 1,890 1,880 1,888 2,200
2021/05/18 1,756 1,883 1,756 1,881 6,500
2021/05/17 1,856 1,899 1,576 1,755 25,400
2021/05/14 1,980 2,000 1,951 1,970 4,500
2021/05/13 2,078 2,100 1,888 1,994 7,100
2021/05/12 2,091 2,134 2,070 2,079 11,200
2021/05/11 2,065 2,096 2,051 2,093 1,500
2021/05/10 2,059 2,078 2,050 2,050 1,100
2021/05/07 2,036 2,080 2,036 2,061 2,100
2021/05/06 2,083 2,083 2,030 2,036 1,200
2021/04/30 2,053 2,055 2,048 2,050 3,000
2021/04/28 2,068 2,099 2,051 2,059 2,500
2021/04/27 2,066 2,094 2,063 2,094 600
2021/04/26 2,050 2,116 2,050 2,116 1,900
2021/04/23 2,050 2,095 2,050 2,061 2,500
2021/04/22 2,068 2,071 2,055 2,068 1,900
2021/04/21 2,075 2,092 2,051 2,054 5,100
2021/04/20 2,103 2,103 2,077 2,090 4,000
2021/04/19 2,100 2,119 2,092 2,102 2,400
2021/04/16 2,141 2,141 2,090 2,097 2,900
2021/04/15 2,086 2,144 2,074 2,144 1,500
2021/04/14 2,127 2,137 2,065 2,100 10,900
2021/04/13 2,114 2,160 2,112 2,148 4,900
2021/04/12 2,210 2,210 2,120 2,120 9,300
2021/04/09 2,300 2,331 2,186 2,214 14,900
2021/04/08 2,152 2,300 2,116 2,284 21,400
2021/04/07 2,130 2,181 2,112 2,120 23,900
2021/04/06 2,064 2,339 2,051 2,230 44,800
2021/04/05 2,064 2,064 2,043 2,056 1,000
2021/04/02 2,042 2,070 2,042 2,064 1,700
2021/04/01 2,095 2,095 2,041 2,041 3,400
2021/03/31 2,041 2,068 2,040 2,045 3,200
2021/03/30 2,025 2,100 2,025 2,041 5,500
2021/03/29 2,124 2,124 2,055 2,055 2,600
2021/03/26 2,100 2,112 2,073 2,105 1,500
2021/03/25 2,107 2,107 2,068 2,070 5,300
2021/03/24 2,106 2,117 2,075 2,117 6,400
2021/03/23 2,166 2,168 2,121 2,125 3,800
2021/03/22 2,140 2,179 2,140 2,173 3,400
2021/03/19 2,130 2,177 2,129 2,140 4,300
2021/03/18 2,133 2,148 2,120 2,147 3,900
2021/03/17 2,100 2,138 2,100 2,133 3,700
2021/03/16 2,107 2,107 2,070 2,101 4,500
2021/03/15 2,081 2,108 2,060 2,108 6,100
2021/03/12 2,147 2,147 2,002 2,091 11,000
2021/03/11 2,165 2,166 2,136 2,157 2,200
2021/03/10 2,193 2,193 2,135 2,165 4,600
2021/03/09 2,154 2,183 2,129 2,143 2,500
2021/03/08 2,147 2,197 2,115 2,154 6,400
2021/03/05 2,134 2,179 2,082 2,147 8,000
2021/03/04 2,155 2,155 2,111 2,134 5,600
2021/03/03 2,281 2,281 2,170 2,172 6,600
2021/03/02 2,319 2,319 2,201 2,243 8,100
2021/03/01 2,368 2,368 2,255 2,270 8,000
2021/02/26 2,312 2,346 2,220 2,338 14,800
2021/02/25 2,420 2,478 2,358 2,362 18,700
2021/02/24 2,499 2,499 2,300 2,393 44,800
2021/02/22 2,100 2,588 2,090 2,222 108,500
2021/02/19 2,154 2,156 2,089 2,100 7,400
2021/02/18 2,211 2,232 2,155 2,163 10,000
2021/02/17 2,250 2,250 2,152 2,215 12,300
2021/02/16 2,380 2,380 2,250 2,270 21,500
2021/02/15 2,388 2,462 2,368 2,394 9,600
2021/02/12 2,228 2,550 2,206 2,488 69,800
2021/02/10 2,189 2,299 2,186 2,278 25,600
2021/02/09 2,191 2,200 2,160 2,160 4,900
2021/02/08 2,144 2,216 2,130 2,163 5,200
2021/02/05 2,115 2,169 2,115 2,169 5,900
2021/02/04 2,115 2,169 2,115 2,128 4,200
2021/02/03 2,090 2,138 2,073 2,120 2,000
2021/02/02 2,061 2,154 2,061 2,129 2,600
2021/02/01 2,101 2,101 2,033 2,087 3,900
2021/01/29 2,159 2,177 2,061 2,079 8,600
2021/01/28 2,156 2,219 2,125 2,178 5,500
2021/01/27 2,233 2,246 2,201 2,212 13,800
2021/01/26 2,219 2,259 2,167 2,183 10,700
2021/01/25 2,116 2,549 2,112 2,220 46,400
2021/01/22 2,070 2,145 2,070 2,116 4,300
2021/01/21 2,121 2,121 2,050 2,089 6,200
2021/01/20 2,051 2,140 2,047 2,077 12,300
2021/01/19 2,146 2,146 2,054 2,093 5,000
2021/01/18 2,090 2,165 2,086 2,119 8,900
2021/01/15 2,078 2,103 2,030 2,088 8,500
2021/01/14 2,138 2,168 2,090 2,091 12,800
2021/01/13 2,150 2,150 2,111 2,138 5,700
2021/01/12 2,191 2,191 2,126 2,126 6,400
2021/01/08 2,134 2,180 2,125 2,161 9,300
2021/01/07 2,131 2,135 2,088 2,114 10,900
2021/01/06 2,138 2,181 2,102 2,120 9,700
2021/01/05 2,195 2,195 2,114 2,137 11,200
2021/01/04 2,230 2,230 2,102 2,166 10,100

このページの先頭へ