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

シンカ(149A)の株価時系列情報

シンカ(149A)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
2026/01/30 801 801 785 795 10,500
2026/01/29 833 833 800 825 4,000
2026/01/28 830 845 823 830 3,600
2026/01/27 846 846 840 845 1,500
2026/01/26 846 846 840 846 7,000
2026/01/23 843 846 835 846 4,900
2026/01/22 839 845 837 843 2,900
2026/01/21 846 846 824 830 3,500
2026/01/20 840 860 840 860 6,800
2026/01/19 814 861 811 839 19,600
2026/01/16 814 814 800 814 8,200
2026/01/15 814 814 805 813 6,400
2026/01/14 844 846 834 834 5,900
2026/01/13 820 866 820 839 12,300
2026/01/09 810 820 810 819 13,200
2026/01/08 794 802 793 802 3,000
2026/01/07 809 809 792 793 1,800
2026/01/06 778 809 778 809 3,700
2026/01/05 765 775 765 771 1,300
2025/12/30 775 775 765 765 2,100
2025/12/29 800 800 771 775 3,500
2025/12/26 810 810 785 785 8,500
2025/12/25 800 810 799 810 1,800
2025/12/24 810 810 805 805 2,700
2025/12/23 822 841 822 834 1,700
2025/12/22 802 841 802 834 7,100
2025/12/19 800 802 787 802 4,400
2025/12/18 786 802 786 793 3,800
2025/12/17 789 810 785 787 8,400
2025/12/16 790 790 785 789 2,000
2025/12/15 783 791 783 790 900
2025/12/12 780 788 779 788 1,600
2025/12/11 780 785 780 780 12,400
2025/12/10 795 795 780 780 1,600
2025/12/09 781 797 781 790 2,700
2025/12/08 780 780 780 780 1,200
2025/12/05 795 795 780 782 3,200
2025/12/04 738 793 738 784 8,700
2025/12/03 745 753 731 737 12,400
2025/12/02 780 780 735 759 7,000
2025/12/01 778 778 771 778 4,200
2025/11/28 772 785 772 776 4,800
2025/11/27 777 785 770 785 5,800
2025/11/26 797 797 766 781 7,600
2025/11/25 795 811 787 787 2,600
2025/11/21 791 803 789 789 2,500
2025/11/20 816 817 778 789 13,100
2025/11/19 818 830 815 815 8,700
2025/11/18 808 830 804 816 13,200
2025/11/17 880 880 777 793 31,700
2025/11/14 838 890 838 883 9,300
2025/11/13 825 839 823 835 3,600
2025/11/12 838 841 830 832 1,400
2025/11/11 825 846 823 823 1,600
2025/11/10 852 855 810 826 9,900
2025/11/07 817 829 815 822 2,200
2025/11/06 808 817 808 817 400
2025/11/05 805 816 804 816 1,300
2025/11/04 805 816 803 814 3,800
2025/10/31 822 822 806 814 1,400
2025/10/30 808 816 808 812 1,500
2025/10/29 829 830 809 809 6,300
2025/10/28 841 841 829 829 600
2025/10/27 892 892 842 842 5,000
2025/10/24 846 846 820 832 2,900
2025/10/23 843 843 832 835 900
2025/10/22 821 838 821 838 1,000
2025/10/21 818 833 818 821 500
2025/10/20 807 827 807 827 3,000
2025/10/17 816 836 806 807 3,600
2025/10/16 824 831 815 825 4,900
2025/10/15 852 854 839 839 3,400
2025/10/14 856 856 830 834 9,400
2025/10/10 862 865 860 864 6,000
2025/10/09 867 870 861 865 2,900
2025/10/08 862 872 857 872 1,100
2025/10/07 867 867 855 855 7,900
2025/10/06 906 906 866 866 2,800
2025/10/03 863 876 861 861 4,500
2025/10/02 871 893 871 875 1,200
2025/10/01 902 905 879 879 5,000
2025/09/30 907 909 900 901 1,400
2025/09/29 925 925 904 908 2,100
2025/09/26 975 975 922 922 6,600
2025/09/25 914 926 914 915 2,300
2025/09/24 923 923 911 918 2,900
2025/09/22 927 936 920 923 4,000
2025/09/19 911 934 911 925 3,600
2025/09/18 947 947 902 910 8,900
2025/09/17 907 940 907 924 3,800
2025/09/16 844 903 844 898 10,100
2025/09/12 911 911 843 843 25,700
2025/09/11 936 944 914 914 5,800
2025/09/10 937 948 937 948 1,400
2025/09/09 965 975 941 945 9,200
2025/09/08 973 989 962 965 2,500
2025/09/05 951 982 950 958 3,700
2025/09/04 965 965 936 951 2,300
2025/09/03 994 994 950 950 5,300
2025/09/02 993 995 982 982 5,900
2025/09/01 967 996 960 993 6,400
2025/08/29 1,010 1,044 982 982 29,100
2025/08/28 989 1,010 962 1,010 17,300
2025/08/27 1,014 1,014 972 989 6,200
2025/08/26 1,035 1,039 993 1,016 21,200
2025/08/25 980 1,006 980 1,002 11,000
2025/08/22 1,000 1,011 963 965 16,800
2025/08/21 970 1,010 961 1,000 25,700
2025/08/20 930 942 919 940 6,300
2025/08/19 909 915 897 915 3,900
2025/08/18 900 914 888 905 6,900
2025/08/15 961 961 875 885 13,500
2025/08/14 890 910 873 910 10,600
2025/08/13 888 910 878 878 5,600
2025/08/12 870 933 870 888 12,100
2025/08/08 896 900 870 874 8,400
2025/08/07 918 924 895 900 12,100
2025/08/06 920 940 911 920 15,900
2025/08/05 942 956 925 925 11,700
2025/08/04 965 975 950 956 6,200
2025/08/01 997 997 979 985 2,200
2025/07/31 996 998 990 994 3,500
2025/07/30 992 1,005 972 985 10,300
2025/07/29 991 993 990 990 4,000
2025/07/28 1,040 1,040 985 990 8,100
2025/07/25 995 995 990 995 2,300
2025/07/24 991 1,000 980 987 4,600
2025/07/23 988 1,025 988 989 3,600
2025/07/22 995 1,029 994 1,004 5,900
2025/07/18 1,012 1,012 987 995 6,000
2025/07/17 1,005 1,008 994 1,008 2,100
2025/07/16 1,006 1,006 980 990 10,400
2025/07/15 1,055 1,055 998 1,006 19,600
2025/07/14 1,070 1,070 1,051 1,051 1,400
2025/07/11 1,070 1,091 1,055 1,067 6,700
2025/07/10 1,092 1,096 1,070 1,070 14,100
2025/07/09 1,109 1,125 1,093 1,097 6,200
2025/07/08 1,090 1,137 1,090 1,107 7,700
2025/07/07 1,090 1,110 1,090 1,110 1,000
2025/07/04 1,121 1,121 1,083 1,118 4,400
2025/07/03 1,113 1,124 1,090 1,121 6,000
2025/07/02 1,114 1,137 1,101 1,113 3,700
2025/07/01 1,120 1,129 1,104 1,126 2,900
2025/06/30 1,110 1,138 1,110 1,120 5,000
2025/06/27 1,120 1,142 1,070 1,140 5,600
2025/06/26 1,126 1,126 1,110 1,120 4,500
2025/06/25 1,135 1,149 1,102 1,102 9,000
2025/06/24 1,082 1,143 1,082 1,135 8,800
2025/06/23 1,106 1,126 1,082 1,101 11,400
2025/06/20 1,116 1,127 1,111 1,127 4,700
2025/06/19 1,127 1,135 1,111 1,129 5,800
2025/06/18 1,117 1,142 1,117 1,127 3,800
2025/06/17 1,151 1,151 1,126 1,127 3,600
2025/06/16 1,133 1,176 1,116 1,151 7,700
2025/06/13 1,143 1,143 1,074 1,133 7,500
2025/06/12 1,123 1,143 1,121 1,138 4,100
2025/06/11 1,112 1,136 1,112 1,123 5,400
2025/06/10 1,118 1,123 1,112 1,112 2,300
2025/06/09 1,108 1,138 1,100 1,116 2,700
2025/06/06 1,115 1,123 1,075 1,108 7,700
2025/06/05 1,128 1,144 1,119 1,123 7,300
2025/06/04 1,111 1,144 1,102 1,144 7,900
2025/06/03 1,143 1,164 1,113 1,114 5,100
2025/06/02 1,193 1,193 1,123 1,130 20,800
2025/05/30 1,120 1,234 1,120 1,201 55,300
2025/05/29 1,135 1,135 1,104 1,114 6,800
2025/05/28 1,105 1,120 1,083 1,105 13,800
2025/05/27 1,097 1,120 1,083 1,103 17,900
2025/05/26 1,013 1,120 1,013 1,100 63,000
2025/05/23 1,026 1,042 998 998 16,600
2025/05/22 1,006 1,021 1,002 1,002 11,700
2025/05/21 1,041 1,041 1,011 1,011 8,100
2025/05/20 1,095 1,100 1,040 1,041 27,000
2025/05/19 1,002 1,094 1,002 1,083 30,100
2025/05/16 1,003 1,070 991 991 21,600
2025/05/15 982 1,035 982 1,017 9,600
2025/05/14 1,000 1,013 979 997 16,500
2025/05/13 1,038 1,044 1,009 1,009 19,000
2025/05/12 1,053 1,064 1,035 1,035 12,200
2025/05/09 1,089 1,114 1,055 1,057 13,800
2025/05/08 1,078 1,096 1,060 1,088 8,700
2025/05/07 1,059 1,080 1,048 1,061 9,100
2025/05/02 1,057 1,077 1,045 1,053 13,200
2025/05/01 1,083 1,084 1,053 1,053 12,000
2025/04/30 1,046 1,094 1,046 1,083 15,800
2025/04/28 1,069 1,071 1,044 1,050 15,100
2025/04/25 1,080 1,094 1,051 1,054 14,300
2025/04/24 1,100 1,100 1,061 1,080 10,200
2025/04/23 1,129 1,129 1,066 1,082 43,300
2025/04/22 1,190 1,198 1,106 1,108 28,200
2025/04/21 1,199 1,380 1,125 1,160 174,700
2025/04/18 1,175 1,210 1,165 1,181 18,300
2025/04/17 1,156 1,228 1,155 1,170 67,200
2025/04/16 1,205 1,444 1,115 1,155 258,400
2025/04/15 1,179 1,216 1,175 1,175 16,100
2025/04/14 1,192 1,209 1,157 1,175 30,500
2025/04/11 1,110 1,194 1,101 1,170 49,200
2025/04/10 1,150 1,188 1,103 1,170 73,600
2025/04/09 998 1,180 998 1,071 190,600
2025/04/08 970 1,034 970 1,021 23,100

このページの先頭へ