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
2019/12/30 1,412 1,413 1,402 1,410 2,600
2019/12/27 1,424 1,424 1,401 1,413 2,400
2019/12/26 1,384 1,404 1,375 1,398 4,500
2019/12/25 1,415 1,415 1,375 1,382 7,000
2019/12/24 1,374 1,411 1,367 1,411 11,900
2019/12/23 1,373 1,390 1,373 1,374 15,200
2019/12/20 1,406 1,408 1,372 1,373 6,100
2019/12/19 1,403 1,418 1,403 1,414 1,600
2019/12/18 1,424 1,432 1,405 1,415 4,800
2019/12/17 1,419 1,425 1,418 1,422 5,000
2019/12/16 1,400 1,423 1,400 1,417 5,900
2019/12/13 1,366 1,400 1,350 1,399 7,000
2019/12/12 1,390 1,394 1,356 1,356 3,500
2019/12/11 1,393 1,407 1,392 1,395 4,600
2019/12/10 1,402 1,403 1,393 1,403 1,900
2019/12/09 1,394 1,398 1,393 1,393 2,400
2019/12/06 1,410 1,415 1,388 1,392 7,900
2019/12/05 1,400 1,410 1,399 1,404 1,700
2019/12/04 1,395 1,395 1,391 1,391 600
2019/12/03 1,396 1,397 1,396 1,397 500
2019/12/02 1,401 1,428 1,390 1,403 6,100
2019/11/29 1,409 1,428 1,405 1,408 3,600
2019/11/28 1,390 1,410 1,390 1,404 4,600
2019/11/27 1,380 1,390 1,380 1,383 1,900
2019/11/26 1,395 1,396 1,390 1,390 1,800
2019/11/25 1,400 1,400 1,390 1,390 2,600
2019/11/22 1,419 1,419 1,381 1,399 4,100
2019/11/21 1,370 1,393 1,370 1,370 1,500
2019/11/20 1,393 1,393 1,376 1,387 900
2019/11/19 1,421 1,421 1,403 1,403 1,800
2019/11/18 1,409 1,413 1,380 1,400 4,400
2019/11/15 1,432 1,432 1,372 1,372 3,000
2019/11/14 1,363 1,410 1,360 1,362 8,100
2019/11/13 1,449 1,450 1,393 1,393 11,900
2019/11/12 1,483 1,491 1,400 1,463 20,300
2019/11/11 1,502 1,595 1,502 1,595 9,700
2019/11/08 1,532 1,532 1,502 1,502 3,100
2019/11/07 1,550 1,553 1,510 1,523 3,200
2019/11/06 1,548 1,558 1,545 1,558 1,600
2019/11/05 1,570 1,570 1,538 1,559 3,700
2019/11/01 1,501 1,561 1,489 1,538 4,200
2019/10/31 1,598 1,600 1,515 1,539 7,200
2019/10/30 1,601 1,619 1,574 1,580 6,300
2019/10/29 1,585 1,615 1,567 1,567 9,000
2019/10/28 1,527 1,578 1,527 1,565 8,300
2019/10/25 1,546 1,546 1,515 1,546 4,000
2019/10/24 1,537 1,556 1,510 1,510 5,600
2019/10/23 1,560 1,572 1,536 1,536 9,200
2019/10/21 1,421 1,609 1,421 1,580 27,800
2019/10/18 1,370 1,450 1,366 1,414 14,200
2019/10/17 1,335 1,361 1,335 1,361 3,500
2019/10/16 1,350 1,355 1,325 1,326 5,100
2019/10/15 1,326 1,337 1,314 1,333 3,200
2019/10/11 1,319 1,327 1,296 1,304 1,900
2019/10/10 1,310 1,327 1,310 1,327 5,900
2019/10/09 1,305 1,306 1,300 1,306 5,600
2019/10/08 1,320 1,320 1,298 1,309 6,000
2019/10/07 1,339 1,339 1,292 1,318 3,800
2019/10/04 1,277 1,300 1,270 1,286 3,000
2019/10/03 1,234 1,267 1,234 1,267 1,500
2019/10/02 1,235 1,277 1,235 1,277 2,100
2019/10/01 1,254 1,266 1,228 1,265 2,400
2019/09/30 1,222 1,244 1,222 1,244 800
2019/09/27 1,257 1,258 1,231 1,233 1,700
2019/09/26 1,256 1,257 1,256 1,257 600
2019/09/25 1,267 1,268 1,252 1,255 2,300
2019/09/24 1,253 1,278 1,252 1,252 3,900
2019/09/20 1,264 1,265 1,252 1,252 1,400
2019/09/19 1,227 1,245 1,227 1,245 2,300
2019/09/18 1,225 1,225 1,208 1,217 1,100
2019/09/17 1,204 1,228 1,201 1,208 1,400
2019/09/13 1,204 1,210 1,203 1,204 1,500
2019/09/12 1,220 1,226 1,206 1,206 1,000
2019/09/11 1,211 1,222 1,200 1,222 3,400
2019/09/10 1,228 1,228 1,200 1,218 5,200
2019/09/09 1,222 1,236 1,222 1,231 1,200
2019/09/06 1,245 1,245 1,221 1,221 900
2019/09/05 1,243 1,252 1,207 1,252 1,200
2019/09/04 1,224 1,224 1,212 1,213 1,900
2019/09/03 1,206 1,248 1,195 1,239 5,400
2019/09/02 1,209 1,210 1,209 1,210 1,200
2019/08/30 1,220 1,220 1,191 1,204 1,700
2019/08/29 1,222 1,222 1,222 1,222 100
2019/08/28 1,230 1,230 1,192 1,192 1,800
2019/08/27 1,229 1,229 1,220 1,220 700
2019/08/26 1,225 1,270 1,203 1,223 3,300
2019/08/23 1,240 1,240 1,221 1,225 1,400
2019/08/22 1,243 1,244 1,241 1,241 1,700
2019/08/21 1,218 1,259 1,218 1,243 3,700
2019/08/20 1,207 1,218 1,207 1,218 1,800
2019/08/19 1,250 1,250 1,204 1,208 6,200
2019/08/16 1,234 1,234 1,184 1,190 700
2019/08/15 1,181 1,206 1,181 1,204 1,400
2019/08/14 1,242 1,242 1,212 1,221 1,500
2019/08/13 1,163 1,195 1,154 1,192 1,800
2019/08/09 1,285 1,294 1,230 1,239 19,200
2019/08/08 1,149 1,178 1,132 1,165 3,400
2019/08/07 1,141 1,149 1,141 1,149 600
2019/08/06 1,102 1,133 1,102 1,132 3,500
2019/08/05 1,120 1,143 1,113 1,134 2,700
2019/08/02 1,113 1,123 1,113 1,120 1,500
2019/08/01 1,150 1,156 1,143 1,143 600
2019/07/30 1,157 1,159 1,134 1,150 1,400
2019/07/29 1,184 1,184 1,157 1,157 1,400
2019/07/26 1,187 1,192 1,185 1,190 1,400
2019/07/25 1,157 1,176 1,156 1,170 4,400
2019/07/24 1,150 1,150 1,133 1,138 900
2019/07/23 1,155 1,155 1,155 1,155 200
2019/07/22 1,160 1,160 1,155 1,155 1,300
2019/07/19 1,160 1,162 1,160 1,162 900
2019/07/18 1,160 1,161 1,160 1,160 1,200
2019/07/17 1,161 1,165 1,161 1,163 400
2019/07/16 1,171 1,171 1,162 1,162 900
2019/07/12 1,192 1,192 1,172 1,172 1,100
2019/07/11 1,160 1,200 1,160 1,192 1,300
2019/07/10 1,160 1,170 1,160 1,160 2,400
2019/07/09 1,150 1,155 1,150 1,155 1,100
2019/07/08 1,151 1,158 1,136 1,155 3,300
2019/07/05 1,152 1,152 1,135 1,151 2,300
2019/07/04 1,145 1,154 1,138 1,154 1,600
2019/07/03 1,133 1,155 1,133 1,135 2,500
2019/07/02 1,138 1,164 1,132 1,132 1,800
2019/07/01 1,150 1,178 1,150 1,160 1,900
2019/06/28 1,130 1,159 1,130 1,149 2,700
2019/06/27 1,170 1,170 1,141 1,160 2,800
2019/06/26 1,121 1,122 1,118 1,122 700
2019/06/25 1,171 1,171 1,122 1,130 1,100
2019/06/24 1,137 1,140 1,111 1,111 6,300
2019/06/21 1,120 1,138 1,100 1,138 3,800
2019/06/20 1,140 1,140 1,140 1,140 200
2019/06/19 1,120 1,120 1,120 1,120 300
2019/06/18 1,110 1,114 1,108 1,114 600
2019/06/17 1,120 1,120 1,108 1,109 7,600
2019/06/14 1,111 1,120 1,111 1,120 400
2019/06/13 1,149 1,149 1,102 1,118 2,100
2019/06/12 1,132 1,133 1,120 1,120 1,900
2019/06/11 1,142 1,150 1,126 1,131 2,700
2019/06/10 1,157 1,168 1,150 1,163 5,400
2019/06/07 1,122 1,133 1,122 1,126 2,100
2019/06/06 1,150 1,150 1,150 1,150 400
2019/06/05 1,136 1,180 1,130 1,180 1,100
2019/06/04 1,147 1,147 1,126 1,146 400
2019/06/03 1,136 1,148 1,087 1,112 4,000
2019/05/31 1,146 1,156 1,121 1,156 1,500
2019/05/30 1,155 1,185 1,146 1,146 1,400
2019/05/29 1,124 1,170 1,124 1,153 900
2019/05/28 1,132 1,132 1,123 1,123 200
2019/05/27 1,194 1,194 1,194 1,194 500
2019/05/24 1,124 1,140 1,124 1,140 500
2019/05/23 1,122 1,154 1,122 1,124 1,500
2019/05/22 1,173 1,173 1,121 1,121 700
2019/05/21 1,168 1,168 1,143 1,143 1,400
2019/05/20 1,185 1,188 1,172 1,172 1,400
2019/05/17 1,190 1,195 1,165 1,185 2,500
2019/05/16 1,234 1,234 1,190 1,190 2,900
2019/05/15 1,277 1,277 1,264 1,264 1,700
2019/05/14 1,232 1,232 1,193 1,230 2,900
2019/05/13 1,210 1,211 1,201 1,211 1,200
2019/05/10 1,214 1,218 1,211 1,211 800
2019/05/09 1,251 1,251 1,213 1,214 2,900
2019/05/08 1,275 1,275 1,234 1,238 1,400
2019/05/07 1,316 1,316 1,275 1,285 2,300
2019/04/26 1,261 1,261 1,252 1,256 1,200
2019/04/25 1,288 1,288 1,251 1,263 2,400
2019/04/24 1,272 1,272 1,260 1,265 1,200
2019/04/23 1,295 1,295 1,295 1,295 100
2019/04/22 1,290 1,296 1,279 1,296 1,400
2019/04/19 1,273 1,273 1,272 1,272 500
2019/04/18 1,300 1,300 1,270 1,270 3,100
2019/04/17 1,279 1,300 1,279 1,298 2,400
2019/04/16 1,278 1,298 1,277 1,277 500
2019/04/15 1,265 1,277 1,263 1,277 2,200
2019/04/12 1,281 1,281 1,260 1,279 900
2019/04/10 1,281 1,282 1,280 1,282 800
2019/04/09 1,288 1,288 1,288 1,288 100
2019/04/08 1,299 1,299 1,287 1,287 900
2019/04/05 1,294 1,299 1,292 1,299 1,200
2019/04/04 1,310 1,310 1,294 1,294 1,400
2019/04/03 1,299 1,300 1,285 1,299 800
2019/04/02 1,274 1,307 1,274 1,303 2,000
2019/04/01 1,286 1,315 1,273 1,273 1,400
2019/03/29 1,316 1,316 1,287 1,287 1,800
2019/03/28 1,320 1,320 1,320 1,320 100
2019/03/27 1,330 1,330 1,274 1,320 5,100
2019/03/26 1,302 1,362 1,302 1,349 3,800
2019/03/25 1,302 1,305 1,289 1,305 3,200
2019/03/22 1,302 1,315 1,294 1,301 1,200
2019/03/20 1,309 1,319 1,283 1,302 3,900
2019/03/19 1,274 1,309 1,274 1,309 1,200
2019/03/18 1,324 1,324 1,267 1,270 4,900
2019/03/15 1,326 1,326 1,294 1,294 600
2019/03/14 1,310 1,310 1,292 1,310 300
2019/03/13 1,326 1,326 1,326 1,326 200
2019/03/12 1,335 1,335 1,311 1,324 1,300
2019/03/11 1,329 1,329 1,280 1,307 2,700
2019/03/08 1,308 1,308 1,283 1,307 2,300
2019/03/07 1,285 1,319 1,271 1,310 3,800
2019/03/06 1,299 1,299 1,282 1,297 600
2019/03/05 1,283 1,307 1,283 1,306 900
2019/03/04 1,322 1,322 1,277 1,287 3,600
2019/03/01 1,299 1,323 1,293 1,320 3,600
2019/02/28 1,305 1,305 1,290 1,290 2,000
2019/02/27 1,305 1,305 1,305 1,305 200
2019/02/26 1,304 1,306 1,304 1,306 1,000
2019/02/25 1,318 1,318 1,290 1,290 4,100
2019/02/22 1,310 1,310 1,303 1,303 1,800
2019/02/21 1,310 1,319 1,300 1,319 2,600
2019/02/20 1,311 1,311 1,306 1,306 800
2019/02/19 1,303 1,314 1,300 1,314 1,400
2019/02/18 1,296 1,320 1,296 1,303 5,700
2019/02/15 1,290 1,297 1,290 1,295 1,800
2019/02/14 1,272 1,274 1,272 1,274 400
2019/02/13 1,270 1,299 1,270 1,270 5,900
2019/02/12 1,300 1,300 1,280 1,300 2,100
2019/02/08 1,279 1,300 1,278 1,300 5,100
2019/02/07 1,315 1,315 1,255 1,279 7,200
2019/02/06 1,307 1,318 1,296 1,296 2,800
2019/02/05 1,289 1,313 1,289 1,307 2,200
2019/02/04 1,290 1,290 1,262 1,289 3,500
2019/02/01 1,300 1,325 1,283 1,290 3,200
2019/01/31 1,280 1,299 1,260 1,299 4,200
2019/01/30 1,260 1,279 1,254 1,279 1,600
2019/01/29 1,299 1,299 1,259 1,259 3,200
2019/01/28 1,278 1,306 1,278 1,300 2,600
2019/01/25 1,295 1,300 1,270 1,277 7,100
2019/01/24 1,240 1,253 1,235 1,239 3,400
2019/01/23 1,264 1,264 1,234 1,234 3,200
2019/01/22 1,268 1,268 1,268 1,268 200
2019/01/21 1,300 1,322 1,271 1,280 4,300
2019/01/18 1,242 1,321 1,235 1,280 17,000
2019/01/17 1,235 1,275 1,207 1,261 12,400
2019/01/16 1,173 1,215 1,173 1,213 5,800
2019/01/15 1,180 1,205 1,159 1,159 5,900
2019/01/11 1,157 1,173 1,151 1,172 4,500
2019/01/10 1,147 1,148 1,136 1,136 4,900
2019/01/09 1,145 1,157 1,132 1,147 10,500
2019/01/08 1,121 1,178 1,121 1,175 14,500
2019/01/07 1,080 1,105 1,050 1,092 4,800
2019/01/04 1,019 1,023 1,000 1,022 9,000

このページの先頭へ