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
2015/12/30 1,971 2,006 1,960 1,962 7,100
2015/12/29 1,962 1,993 1,936 1,982 3,300
2015/12/28 1,950 1,993 1,950 1,958 3,500
2015/12/25 2,021 2,050 1,907 1,919 10,600
2015/12/24 2,109 2,115 2,020 2,020 10,800
2015/12/22 2,135 2,180 2,134 2,140 10,100
2015/12/21 2,214 2,237 2,160 2,160 8,900
2015/12/18 2,287 2,300 2,241 2,264 12,700
2015/12/17 2,300 2,300 2,220 2,291 14,200
2015/12/16 2,350 2,352 2,260 2,325 14,800
2015/12/15 2,349 2,367 2,310 2,310 11,400
2015/12/14 2,353 2,360 2,320 2,349 5,200
2015/12/11 2,370 2,410 2,370 2,390 9,100
2015/12/10 2,330 2,376 2,312 2,370 6,100
2015/12/09 2,368 2,370 2,338 2,345 8,300
2015/12/08 2,379 2,388 2,333 2,368 6,200
2015/12/07 2,389 2,389 2,333 2,374 11,600
2015/12/04 2,310 2,337 2,273 2,282 17,400
2015/12/03 2,501 2,530 2,353 2,407 33,100
2015/12/02 2,605 2,790 2,500 2,510 118,900
2015/12/01 2,425 2,544 2,425 2,505 37,100
2015/11/30 2,230 2,750 2,230 2,436 206,800
2015/11/27 2,250 2,267 2,223 2,250 3,700
2015/11/26 2,276 2,276 2,220 2,260 6,200
2015/11/25 2,249 2,285 2,248 2,248 6,100
2015/11/24 2,319 2,320 2,230 2,250 10,100
2015/11/20 2,267 2,314 2,267 2,311 16,400
2015/11/19 2,190 2,271 2,190 2,264 21,300
2015/11/18 2,179 2,195 2,160 2,184 11,200
2015/11/17 2,177 2,195 2,120 2,179 18,700
2015/11/16 2,040 2,170 2,015 2,170 13,700
2015/11/13 2,055 2,088 2,045 2,070 7,600
2015/11/12 2,052 2,088 2,031 2,088 16,200
2015/11/11 1,980 2,180 1,980 2,099 59,900
2015/11/10 1,890 1,900 1,873 1,882 7,900
2015/11/09 1,868 1,897 1,864 1,869 5,000
2015/11/06 1,863 1,900 1,862 1,867 4,000
2015/11/05 1,879 1,895 1,860 1,863 6,900
2015/11/04 1,900 1,900 1,867 1,879 4,900
2015/11/02 1,914 1,915 1,900 1,901 2,700
2015/10/30 1,920 1,939 1,900 1,909 2,700
2015/10/29 1,906 1,936 1,906 1,920 1,700
2015/10/28 1,945 1,945 1,909 1,910 3,100
2015/10/27 1,925 1,949 1,914 1,914 3,900
2015/10/26 1,930 1,930 1,900 1,915 6,100
2015/10/23 1,910 1,915 1,862 1,870 5,000
2015/10/22 1,867 1,885 1,861 1,870 3,300
2015/10/21 1,866 1,879 1,860 1,860 4,400
2015/10/20 1,900 1,900 1,870 1,879 5,200
2015/10/19 1,918 1,920 1,900 1,904 3,600
2015/10/16 1,931 1,940 1,918 1,940 4,600
2015/10/15 1,950 1,950 1,927 1,940 5,500
2015/10/14 1,991 1,991 1,960 1,960 3,600
2015/10/13 2,002 2,002 1,971 1,981 7,200
2015/10/09 2,042 2,042 2,001 2,035 3,200
2015/10/08 2,042 2,055 2,032 2,042 5,500
2015/10/07 2,046 2,046 2,009 2,020 8,600
2015/10/06 2,044 2,070 2,044 2,049 10,300
2015/10/05 2,095 2,095 2,029 2,042 11,700
2015/10/02 2,055 2,076 2,027 2,045 22,200
2015/10/01 1,857 2,020 1,857 2,019 22,800
2015/09/30 1,810 1,869 1,800 1,851 5,500
2015/09/29 1,855 1,855 1,800 1,836 6,000
2015/09/28 1,868 1,893 1,822 1,855 3,900
2015/09/25 1,867 1,890 1,853 1,855 5,900
2015/09/24 1,920 1,930 1,850 1,850 4,800
2015/09/18 1,899 1,945 1,899 1,936 8,600
2015/09/17 1,880 1,910 1,880 1,899 13,300
2015/09/16 1,968 2,020 1,886 1,891 14,300
2015/09/15 2,060 2,060 1,909 1,968 18,500
2015/09/14 2,155 2,170 2,001 2,050 19,600
2015/09/11 2,225 2,225 2,106 2,152 38,800
2015/09/10 2,180 2,429 2,105 2,250 282,100
2015/09/09 2,030 2,030 2,030 2,030 2,600
2015/09/08 1,685 1,743 1,630 1,630 6,700
2015/09/07 1,670 1,734 1,571 1,666 10,700
2015/09/04 1,865 1,865 1,650 1,689 16,100
2015/09/03 1,851 1,877 1,810 1,815 8,400
2015/09/02 1,723 1,900 1,723 1,835 14,200
2015/09/01 1,950 1,966 1,843 1,843 13,100
2015/08/31 2,000 2,019 1,955 1,966 12,800
2015/08/28 1,950 1,990 1,900 1,940 21,600
2015/08/27 1,838 1,975 1,837 1,944 22,000
2015/08/27 1 -> 2.00 分割
2015/08/26 3,795 3,795 3,545 3,680 11,200
2015/08/25 3,500 3,945 3,200 3,450 28,400
2015/08/24 4,270 4,360 3,850 3,850 25,600
2015/08/21 4,610 4,750 4,550 4,550 6,800
2015/08/20 4,750 4,805 4,710 4,800 1,800
2015/08/19 4,750 4,820 4,710 4,820 7,700
2015/08/18 4,680 4,980 4,610 4,815 8,000
2015/08/17 4,760 4,905 4,685 4,720 6,300
2015/08/14 4,680 4,900 4,680 4,840 9,900
2015/08/13 4,715 4,760 4,610 4,660 10,000
2015/08/12 4,960 4,960 4,750 4,830 15,500
2015/08/11 5,090 5,100 4,925 5,000 23,800
2015/08/10 5,490 5,500 5,160 5,290 14,300
2015/08/07 5,560 5,580 5,250 5,490 17,400
2015/08/06 5,290 5,970 5,290 5,710 62,800
2015/08/05 4,960 5,180 4,850 5,180 9,900
2015/08/04 4,930 4,980 4,900 4,950 9,700
2015/08/03 5,110 5,150 4,960 5,030 8,300
2015/07/31 5,270 5,290 5,150 5,180 9,800
2015/07/30 5,400 5,490 5,210 5,300 6,400
2015/07/29 5,550 5,550 5,240 5,400 8,500
2015/07/28 5,300 5,580 5,200 5,580 12,700
2015/07/27 5,710 5,720 5,440 5,470 12,800
2015/07/24 5,800 5,830 5,720 5,800 6,400
2015/07/23 5,900 5,900 5,790 5,810 6,800
2015/07/22 5,860 5,930 5,790 5,850 10,700
2015/07/21 5,810 5,970 5,770 5,930 9,700
2015/07/17 5,890 5,970 5,750 5,900 6,100
2015/07/16 5,850 6,020 5,760 5,860 9,500
2015/07/15 6,010 6,010 5,820 5,940 7,800
2015/07/14 6,160 6,160 5,900 5,920 20,200
2015/07/13 5,780 5,940 5,680 5,760 20,200
2015/07/10 6,050 6,250 5,360 5,660 29,600
2015/07/09 5,650 6,220 5,150 6,220 61,100
2015/07/08 6,540 6,540 5,990 6,150 30,400
2015/07/07 6,270 6,680 6,200 6,580 53,400
2015/07/06 6,200 6,270 6,000 6,140 33,000
2015/07/03 6,900 7,040 6,420 6,550 133,500
2015/07/02 6,720 6,720 6,400 6,720 248,600
2015/07/01 5,510 5,790 5,290 5,720 32,700
2015/06/30 5,680 5,790 5,500 5,560 23,600
2015/06/29 5,760 5,960 5,570 5,700 24,600
2015/06/26 6,530 6,570 6,100 6,160 35,800
2015/06/25 6,990 6,990 6,600 6,600 27,500
2015/06/24 6,890 7,050 6,800 6,960 24,200
2015/06/23 7,080 7,080 6,760 6,880 39,400
2015/06/22 7,500 7,590 7,020 7,100 115,500
2015/06/19 6,420 6,970 6,400 6,950 70,800
2015/06/18 6,360 6,590 6,270 6,320 34,600
2015/06/17 6,370 6,420 6,280 6,340 22,600
2015/06/16 6,510 6,560 6,310 6,450 18,600
2015/06/15 6,800 6,860 6,370 6,600 72,800
2015/06/12 6,510 6,730 6,480 6,530 62,300
2015/06/11 6,130 6,790 6,130 6,410 118,600
2015/06/10 5,980 6,460 5,880 6,130 100,200
2015/06/09 6,280 6,280 5,740 5,830 73,000
2015/06/08 6,500 6,940 6,340 6,360 207,500
2015/06/05 6,750 7,000 6,220 6,240 231,800
2015/06/04 8,090 8,330 6,890 6,950 517,300
2015/06/03 7,500 8,740 7,100 8,390 1,823,200
2015/06/02 6,450 7,350 6,180 7,350 922,800
2015/06/01 7,320 7,520 6,250 6,350 871,200
2015/05/29 6,280 6,520 6,200 6,520 134,000
2015/05/28 5,250 5,520 5,010 5,520 450,500
2015/05/27 4,325 4,815 4,300 4,815 302,700
2015/05/26 3,995 4,170 3,945 4,115 53,700
2015/05/25 3,915 3,945 3,870 3,940 10,200
2015/05/22 3,885 3,885 3,785 3,865 22,000
2015/05/21 3,990 4,145 3,915 3,915 53,500
2015/05/20 3,895 3,935 3,760 3,870 17,400
2015/05/19 3,780 3,880 3,755 3,865 15,600
2015/05/18 3,815 3,885 3,710 3,730 16,400
2015/05/15 3,980 4,025 3,750 3,805 28,100
2015/05/14 3,935 4,030 3,885 3,955 36,300
2015/05/13 4,040 4,320 3,775 3,865 212,000
2015/05/12 3,700 3,700 3,480 3,620 29,100
2015/05/11 4,090 4,090 3,680 3,700 109,300
2015/05/08 3,405 4,090 3,380 4,090 130,700
2015/05/07 3,500 3,500 3,270 3,390 13,000
2015/05/01 3,555 3,610 3,365 3,430 28,300
2015/04/30 3,640 3,645 3,570 3,620 11,600
2015/04/28 3,795 3,795 3,680 3,695 14,500
2015/04/27 3,840 3,840 3,740 3,785 13,000
2015/04/24 3,740 3,815 3,715 3,775 10,200
2015/04/23 3,785 3,965 3,700 3,765 33,600
2015/04/22 3,685 3,870 3,640 3,715 31,700
2015/04/21 3,840 3,925 3,690 3,700 40,800
2015/04/20 4,000 4,000 3,855 3,890 45,300
2015/04/17 4,400 4,400 4,060 4,095 78,000
2015/04/16 4,035 4,385 3,960 4,290 70,300
2015/04/15 4,110 4,160 3,935 3,965 35,800
2015/04/14 4,100 4,230 4,035 4,095 42,000
2015/04/13 4,055 4,200 3,960 4,140 64,700
2015/04/10 3,850 4,190 3,820 3,950 89,400
2015/04/09 3,980 4,045 3,750 3,895 118,300
2015/04/08 4,490 4,665 4,000 4,030 304,100
2015/04/07 4,445 5,080 4,120 4,700 750,600
2015/04/06 5,070 5,070 4,380 4,380 741,500
2015/04/03 3,740 4,370 3,740 4,370 570,900
2015/04/02 3,935 3,945 3,505 3,670 83,900
2015/04/01 3,465 4,120 3,380 3,840 376,500
2015/03/31 3,500 3,685 3,300 3,420 36,600
2015/03/30 3,660 3,705 3,200 3,505 77,400
2015/03/27 4,085 4,110 3,585 3,730 113,100
2015/03/26 3,845 4,110 3,405 3,830 278,700
2015/03/25 3,075 3,775 2,848 3,775 381,300

このページの先頭へ