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

シンデン・ハイテックス(3131)の株価時系列情報

シンデン・ハイテックス(3131)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
2026/06/05 3,695 3,750 3,635 3,655 24,400
2026/06/04 3,685 3,840 3,625 3,730 40,300
2026/06/03 3,890 3,890 3,675 3,745 40,800
2026/06/02 3,900 3,900 3,550 3,850 56,700
2026/06/01 3,460 3,960 3,415 3,960 97,900
2026/05/29 3,440 3,475 3,400 3,455 10,200
2026/05/28 3,350 3,500 3,340 3,435 21,000
2026/05/27 3,425 3,450 3,300 3,350 19,100
2026/05/26 3,415 3,485 3,340 3,355 26,500
2026/05/25 3,340 3,350 3,235 3,345 24,900
2026/05/22 3,115 3,290 3,115 3,200 19,100
2026/05/21 3,050 3,115 3,000 3,115 18,200
2026/05/20 3,005 3,045 2,940 2,956 28,000
2026/05/19 3,150 3,150 3,055 3,075 13,600
2026/05/18 3,110 3,160 3,080 3,160 8,000
2026/05/15 3,205 3,230 3,105 3,125 18,700
2026/05/14 3,305 3,330 3,195 3,210 34,100
2026/05/13 3,060 3,370 3,035 3,285 68,300
2026/05/12 3,100 3,165 3,055 3,095 27,500
2026/05/11 3,095 3,150 3,090 3,120 11,400
2026/05/08 2,985 3,125 2,966 3,055 20,300
2026/05/07 2,957 3,100 2,893 3,055 40,800
2026/05/01 2,853 2,864 2,834 2,857 2,800
2026/04/30 2,790 2,853 2,790 2,853 5,300
2026/04/28 2,823 2,835 2,776 2,797 5,500
2026/04/27 2,747 2,916 2,747 2,853 22,300
2026/04/24 2,756 2,756 2,704 2,744 6,700
2026/04/23 2,753 2,780 2,706 2,739 4,800
2026/04/22 2,779 2,779 2,740 2,752 4,400
2026/04/21 2,770 2,781 2,763 2,766 5,400
2026/04/20 2,779 2,779 2,761 2,770 4,300
2026/04/17 2,753 2,830 2,739 2,779 17,900
2026/04/16 2,741 2,788 2,741 2,766 4,700
2026/04/15 2,775 2,803 2,741 2,756 52,200
2026/04/14 2,714 2,738 2,714 2,733 3,300
2026/04/13 2,757 2,757 2,706 2,714 1,800
2026/04/10 2,787 2,787 2,731 2,731 3,500
2026/04/09 2,805 2,805 2,741 2,752 9,100
2026/04/08 2,719 2,800 2,719 2,799 8,900
2026/04/07 2,704 2,713 2,693 2,710 3,600
2026/04/06 2,696 2,714 2,686 2,686 3,100
2026/04/03 2,698 2,723 2,676 2,695 4,300
2026/03/27 2,861 2,910 2,853 2,885 6,900
2026/03/26 2,900 2,937 2,879 2,897 7,900
2026/03/25 2,815 2,900 2,815 2,900 7,900
2026/03/24 2,780 2,825 2,769 2,808 8,100
2026/03/23 2,740 2,787 2,730 2,730 16,900
2026/03/19 2,855 2,855 2,800 2,828 6,900
2026/03/18 2,795 2,865 2,795 2,860 7,800
2026/03/17 2,850 2,850 2,788 2,789 6,100
2026/03/16 2,801 2,850 2,786 2,815 6,400
2026/03/13 2,801 2,820 2,797 2,801 7,100
2026/03/12 2,855 2,874 2,810 2,828 7,100
2026/03/11 2,939 2,939 2,873 2,880 5,000
2026/03/10 2,883 2,928 2,850 2,903 5,200
2026/03/09 2,800 2,865 2,728 2,810 23,700
2026/03/06 2,880 2,941 2,853 2,934 4,600
2026/03/05 2,836 2,960 2,836 2,925 15,200
2026/03/04 2,890 2,893 2,730 2,799 32,400
2026/03/03 3,030 3,030 2,935 2,935 15,300
2026/03/02 3,040 3,045 2,993 3,035 11,500
2026/02/27 3,010 3,090 2,993 3,090 7,100
2026/02/26 3,010 3,030 2,980 3,015 7,300
2026/02/25 3,020 3,020 2,980 3,010 4,600
2026/02/24 2,974 3,020 2,944 3,010 11,400
2026/02/20 2,939 2,960 2,919 2,959 6,300
2026/02/19 2,953 2,971 2,939 2,947 7,200
2026/02/18 2,945 2,971 2,945 2,951 4,100
2026/02/17 2,921 2,960 2,920 2,945 5,800
2026/02/16 2,920 2,926 2,894 2,925 4,700
2026/02/13 2,941 2,941 2,890 2,907 16,500
2026/02/12 2,912 2,958 2,912 2,941 7,500
2026/02/10 2,926 2,965 2,901 2,911 15,700
2026/02/09 3,010 3,010 2,821 2,911 29,200
2026/02/06 3,005 3,005 2,948 2,982 6,900
2026/02/05 3,015 3,045 3,000 3,005 3,600
2026/02/04 2,999 3,060 2,999 3,015 6,900
2026/02/03 3,030 3,035 3,000 3,000 7,400
2026/02/02 3,055 3,090 2,950 2,978 10,700
2026/01/30 3,000 3,060 3,000 3,035 8,300
2026/01/29 2,992 3,030 2,964 2,992 13,300
2026/01/28 2,967 2,994 2,944 2,994 7,300
2026/01/27 2,937 2,996 2,930 2,995 7,100
2026/01/26 2,982 3,015 2,935 2,943 18,000
2026/01/23 3,005 3,105 2,966 3,010 24,500
2026/01/22 2,956 2,994 2,927 2,969 8,900
2026/01/21 2,900 2,938 2,895 2,922 7,400
2026/01/20 2,934 2,990 2,927 2,931 9,300
2026/01/19 2,964 2,968 2,949 2,965 5,500
2026/01/16 2,995 3,045 2,960 2,960 12,000
2026/01/15 2,918 2,995 2,916 2,995 11,200
2026/01/14 2,913 2,945 2,911 2,929 4,000
2026/01/13 2,944 2,957 2,909 2,925 6,200
2026/01/09 2,911 2,948 2,889 2,929 12,800
2026/01/08 2,952 2,965 2,921 2,921 6,400
2026/01/07 2,926 2,955 2,906 2,946 17,200
2026/01/06 2,979 2,998 2,931 2,940 12,600
2026/01/05 2,948 2,990 2,933 2,959 13,700
2025/12/30 2,945 2,945 2,895 2,898 11,300
2025/12/29 2,876 2,951 2,839 2,928 22,800
2025/12/26 2,874 2,876 2,850 2,876 10,900
2025/12/25 2,819 2,867 2,803 2,853 67,700
2025/12/24 2,799 2,827 2,755 2,805 8,300
2025/12/23 2,750 2,827 2,750 2,799 18,800
2025/12/22 2,730 2,765 2,680 2,741 21,000
2025/12/19 2,660 2,685 2,660 2,680 9,900
2025/12/18 2,681 2,688 2,657 2,657 7,800
2025/12/17 2,682 2,750 2,679 2,681 6,800
2025/12/16 2,708 2,709 2,682 2,682 8,100
2025/12/15 2,720 2,750 2,702 2,730 7,400
2025/12/12 2,770 2,770 2,720 2,740 7,400
2025/12/11 2,791 2,800 2,731 2,731 14,400
2025/12/10 2,825 2,825 2,777 2,790 8,600
2025/12/09 2,819 2,830 2,790 2,790 14,200
2025/12/08 2,750 2,850 2,735 2,845 32,500
2025/12/05 2,694 2,710 2,682 2,682 4,800
2025/12/04 2,694 2,720 2,688 2,718 3,900
2025/12/03 2,679 2,693 2,652 2,680 16,700
2025/12/02 2,732 2,735 2,681 2,681 15,000
2025/12/01 2,747 2,763 2,725 2,730 12,100
2025/11/28 2,675 2,743 2,675 2,716 14,300
2025/11/27 2,635 2,690 2,625 2,678 36,100
2025/11/26 2,655 2,658 2,638 2,643 10,500
2025/11/25 2,667 2,669 2,610 2,638 15,800
2025/11/21 2,602 2,657 2,596 2,639 12,000
2025/11/20 2,683 2,695 2,644 2,652 23,500
2025/11/19 2,630 2,646 2,595 2,601 20,400
2025/11/18 2,700 2,701 2,617 2,630 42,400
2025/11/17 2,755 2,775 2,694 2,708 29,900
2025/11/14 2,728 2,815 2,728 2,752 29,100
2025/11/13 2,747 2,773 2,674 2,766 63,200
2025/11/12 2,740 2,769 2,665 2,697 146,300
2025/11/11 3,730 3,730 3,010 3,010 42,600
2025/11/10 3,530 3,710 3,500 3,710 32,900
2025/11/07 3,465 3,485 3,395 3,475 14,900
2025/11/06 3,525 3,575 3,460 3,530 17,900
2025/11/05 3,515 3,515 3,300 3,455 54,500
2025/11/04 3,575 3,710 3,560 3,585 49,100
2025/10/31 3,495 3,650 3,460 3,505 37,900
2025/10/30 3,315 3,455 3,315 3,450 15,900
2025/10/29 3,440 3,460 3,315 3,325 15,700
2025/10/28 3,455 3,490 3,370 3,375 16,700
2025/10/27 3,280 3,490 3,280 3,425 41,500
2025/10/24 3,185 3,235 3,160 3,215 23,900
2025/10/23 3,210 3,220 3,155 3,175 9,200
2025/10/22 3,200 3,245 3,180 3,240 9,400
2025/10/21 3,315 3,315 3,215 3,265 22,900
2025/10/20 3,180 3,315 3,175 3,295 24,600
2025/10/17 3,265 3,265 3,115 3,115 25,700
2025/10/16 3,195 3,275 3,185 3,270 29,300
2025/10/15 3,145 3,215 3,130 3,175 9,400
2025/10/14 3,135 3,250 3,070 3,105 61,700
2025/10/10 3,360 3,360 3,290 3,345 13,900
2025/10/09 3,305 3,440 3,305 3,365 17,600
2025/10/08 3,280 3,320 3,280 3,285 10,100
2025/10/07 3,365 3,380 3,300 3,300 19,300
2025/10/06 3,420 3,530 3,350 3,350 60,500
2025/10/03 3,245 3,325 3,245 3,315 10,400
2025/10/02 3,260 3,275 3,180 3,235 10,400
2025/10/01 3,310 3,310 3,140 3,215 36,100
2025/09/30 3,350 3,350 3,270 3,290 20,100
2025/09/29 3,380 3,400 3,275 3,330 13,100
2025/09/26 3,395 3,395 3,350 3,350 11,300
2025/09/25 3,400 3,495 3,380 3,440 24,400
2025/09/24 3,360 3,485 3,340 3,370 39,100
2025/09/22 3,305 3,380 3,305 3,315 12,400
2025/09/19 3,345 3,365 3,235 3,300 16,900
2025/09/18 3,270 3,310 3,210 3,310 11,000
2025/09/17 3,380 3,385 3,260 3,290 22,700
2025/09/16 3,350 3,485 3,340 3,370 43,100
2025/09/12 3,060 3,385 3,060 3,350 55,100
2025/09/11 3,070 3,090 3,050 3,055 9,700
2025/09/10 3,040 3,070 3,020 3,070 11,100
2025/09/09 3,115 3,125 3,035 3,040 20,200
2025/09/08 3,130 3,180 3,105 3,115 14,500
2025/09/05 3,125 3,180 3,110 3,110 11,100
2025/09/04 3,130 3,180 3,115 3,115 13,000
2025/09/03 3,145 3,160 3,090 3,140 17,700
2025/09/02 3,110 3,190 3,110 3,120 16,100
2025/09/01 3,190 3,190 3,090 3,110 23,000
2025/08/29 3,250 3,250 3,150 3,210 24,000
2025/08/28 3,185 3,255 3,170 3,240 34,300
2025/08/27 3,035 3,220 3,025 3,155 42,800
2025/08/26 3,010 3,075 3,010 3,055 19,800
2025/08/25 3,035 3,080 3,000 3,015 50,000
2025/08/22 2,824 2,833 2,802 2,833 8,500
2025/08/21 2,823 2,860 2,823 2,823 3,500
2025/08/20 2,840 2,840 2,816 2,823 6,600
2025/08/19 2,890 2,890 2,828 2,837 9,500
2025/08/18 2,837 2,880 2,834 2,880 10,500
2025/08/15 2,835 2,837 2,800 2,837 6,800
2025/08/14 2,819 2,837 2,814 2,837 3,900
2025/08/13 2,815 2,837 2,776 2,820 14,300
2025/08/12 2,870 2,870 2,750 2,811 35,300
2025/08/08 2,890 2,944 2,811 2,882 14,600
2025/08/07 2,922 2,926 2,900 2,902 7,200
2025/08/06 2,954 2,954 2,925 2,932 6,000
2025/08/05 2,951 2,968 2,928 2,940 11,300
2025/08/04 2,936 2,998 2,932 2,946 5,000
2025/08/01 3,020 3,020 2,961 2,991 11,800

このページの先頭へ