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 |
---|---|---|---|---|---|
2020/12/30 | 1,555 | 1,565 | 1,535 | 1,557 | 4,400 |
2020/12/29 | 1,506 | 1,570 | 1,506 | 1,570 | 13,400 |
2020/12/28 | 1,518 | 1,538 | 1,503 | 1,506 | 14,800 |
2020/12/25 | 1,535 | 1,543 | 1,503 | 1,518 | 10,900 |
2020/12/24 | 1,490 | 1,544 | 1,474 | 1,544 | 67,800 |
2020/12/23 | 1,476 | 1,490 | 1,451 | 1,490 | 16,500 |
2020/12/22 | 1,565 | 1,572 | 1,446 | 1,446 | 37,600 |
2020/12/21 | 1,629 | 1,630 | 1,583 | 1,585 | 9,100 |
2020/12/18 | 1,610 | 1,648 | 1,600 | 1,608 | 9,700 |
2020/12/17 | 1,670 | 1,674 | 1,593 | 1,615 | 23,500 |
2020/12/16 | 1,745 | 1,752 | 1,651 | 1,677 | 45,000 |
2020/12/15 | 1,818 | 1,819 | 1,766 | 1,782 | 12,200 |
2020/12/14 | 1,780 | 1,829 | 1,776 | 1,820 | 26,400 |
2020/12/11 | 1,711 | 1,774 | 1,711 | 1,772 | 21,400 |
2020/12/10 | 1,770 | 1,770 | 1,670 | 1,700 | 29,700 |
2020/12/09 | 1,805 | 1,807 | 1,737 | 1,750 | 33,500 |
2020/12/08 | 1,731 | 1,819 | 1,725 | 1,798 | 29,900 |
2020/12/07 | 1,839 | 1,850 | 1,711 | 1,798 | 78,900 |
2020/12/04 | 1,718 | 1,790 | 1,681 | 1,765 | 48,400 |
2020/12/03 | 1,724 | 1,749 | 1,663 | 1,678 | 39,500 |
2020/12/02 | 1,760 | 1,825 | 1,600 | 1,760 | 227,900 |
2020/12/01 | 1,680 | 1,680 | 1,590 | 1,680 | 129,600 |
2020/11/30 | 1,398 | 1,398 | 1,380 | 1,380 | 2,500 |
2020/11/27 | 1,377 | 1,399 | 1,374 | 1,398 | 4,000 |
2020/11/26 | 1,387 | 1,392 | 1,375 | 1,375 | 1,400 |
2020/11/25 | 1,393 | 1,404 | 1,374 | 1,374 | 5,600 |
2020/11/24 | 1,400 | 1,406 | 1,379 | 1,396 | 5,600 |
2020/11/20 | 1,393 | 1,400 | 1,385 | 1,390 | 3,100 |
2020/11/19 | 1,373 | 1,435 | 1,366 | 1,414 | 14,300 |
2020/11/18 | 1,380 | 1,380 | 1,380 | 1,380 | 400 |
2020/11/17 | 1,401 | 1,401 | 1,360 | 1,378 | 5,200 |
2020/11/16 | 1,400 | 1,400 | 1,389 | 1,400 | 2,700 |
2020/11/13 | 1,378 | 1,395 | 1,378 | 1,395 | 1,800 |
2020/11/12 | 1,366 | 1,398 | 1,366 | 1,398 | 5,400 |
2020/11/11 | 1,387 | 1,387 | 1,359 | 1,365 | 11,900 |
2020/11/10 | 1,358 | 1,389 | 1,357 | 1,357 | 9,400 |
2020/11/09 | 1,330 | 1,346 | 1,312 | 1,345 | 3,300 |
2020/11/06 | 1,332 | 1,332 | 1,310 | 1,330 | 2,700 |
2020/11/05 | 1,329 | 1,345 | 1,285 | 1,327 | 4,000 |
2020/11/04 | 1,348 | 1,348 | 1,312 | 1,336 | 1,200 |
2020/11/02 | 1,273 | 1,344 | 1,273 | 1,344 | 2,000 |
2020/10/30 | 1,328 | 1,328 | 1,280 | 1,280 | 4,700 |
2020/10/29 | 1,317 | 1,327 | 1,266 | 1,306 | 3,300 |
2020/10/28 | 1,364 | 1,364 | 1,330 | 1,333 | 1,000 |
2020/10/27 | 1,325 | 1,353 | 1,325 | 1,353 | 1,100 |
2020/10/26 | 1,340 | 1,353 | 1,325 | 1,338 | 3,300 |
2020/10/23 | 1,356 | 1,356 | 1,310 | 1,339 | 2,700 |
2020/10/22 | 1,371 | 1,371 | 1,336 | 1,359 | 3,100 |
2020/10/21 | 1,357 | 1,359 | 1,338 | 1,359 | 1,100 |
2020/10/20 | 1,364 | 1,377 | 1,331 | 1,331 | 2,100 |
2020/10/19 | 1,360 | 1,360 | 1,324 | 1,358 | 1,800 |
2020/10/16 | 1,379 | 1,381 | 1,370 | 1,370 | 1,500 |
2020/10/15 | 1,407 | 1,407 | 1,380 | 1,380 | 3,300 |
2020/10/14 | 1,379 | 1,410 | 1,379 | 1,410 | 2,500 |
2020/10/13 | 1,400 | 1,400 | 1,375 | 1,397 | 3,100 |
2020/10/12 | 1,379 | 1,389 | 1,352 | 1,389 | 3,200 |
2020/10/09 | 1,365 | 1,386 | 1,354 | 1,370 | 8,800 |
2020/10/08 | 1,366 | 1,366 | 1,352 | 1,366 | 2,700 |
2020/10/07 | 1,327 | 1,388 | 1,325 | 1,357 | 5,300 |
2020/10/06 | 1,320 | 1,327 | 1,298 | 1,313 | 3,700 |
2020/10/05 | 1,262 | 1,344 | 1,262 | 1,302 | 4,900 |
2020/10/02 | 1,274 | 1,274 | 1,261 | 1,261 | 2,100 |
2020/09/30 | 1,283 | 1,283 | 1,273 | 1,273 | 900 |
2020/09/29 | 1,288 | 1,289 | 1,288 | 1,288 | 600 |
2020/09/28 | 1,268 | 1,295 | 1,268 | 1,288 | 500 |
2020/09/25 | 1,292 | 1,293 | 1,275 | 1,285 | 2,800 |
2020/09/24 | 1,310 | 1,310 | 1,273 | 1,273 | 2,700 |
2020/09/23 | 1,310 | 1,314 | 1,299 | 1,300 | 3,800 |
2020/09/18 | 1,288 | 1,311 | 1,286 | 1,308 | 5,200 |
2020/09/17 | 1,291 | 1,298 | 1,288 | 1,288 | 1,400 |
2020/09/16 | 1,310 | 1,310 | 1,286 | 1,301 | 4,700 |
2020/09/15 | 1,312 | 1,312 | 1,300 | 1,305 | 800 |
2020/09/14 | 1,317 | 1,317 | 1,300 | 1,313 | 1,500 |
2020/09/11 | 1,293 | 1,310 | 1,280 | 1,299 | 1,900 |
2020/09/10 | 1,299 | 1,325 | 1,288 | 1,320 | 3,100 |
2020/09/09 | 1,270 | 1,295 | 1,270 | 1,278 | 3,500 |
2020/09/08 | 1,340 | 1,340 | 1,281 | 1,310 | 4,500 |
2020/09/07 | 1,312 | 1,346 | 1,308 | 1,346 | 2,600 |
2020/09/04 | 1,280 | 1,343 | 1,276 | 1,330 | 8,600 |
2020/09/03 | 1,289 | 1,345 | 1,285 | 1,301 | 3,200 |
2020/09/02 | 1,299 | 1,302 | 1,275 | 1,282 | 3,500 |
2020/09/01 | 1,289 | 1,290 | 1,276 | 1,285 | 3,600 |
2020/08/31 | 1,265 | 1,289 | 1,265 | 1,279 | 2,700 |
2020/08/28 | 1,208 | 1,417 | 1,208 | 1,246 | 19,200 |
2020/08/27 | 1,200 | 1,271 | 1,200 | 1,238 | 11,100 |
2020/08/26 | 1,203 | 1,210 | 1,195 | 1,206 | 1,900 |
2020/08/25 | 1,218 | 1,218 | 1,202 | 1,202 | 4,000 |
2020/08/24 | 1,207 | 1,210 | 1,190 | 1,191 | 2,700 |
2020/08/21 | 1,210 | 1,212 | 1,199 | 1,207 | 1,100 |
2020/08/20 | 1,205 | 1,208 | 1,196 | 1,200 | 2,100 |
2020/08/19 | 1,200 | 1,218 | 1,200 | 1,206 | 1,200 |
2020/08/18 | 1,230 | 1,230 | 1,210 | 1,214 | 1,800 |
2020/08/17 | 1,212 | 1,215 | 1,200 | 1,203 | 1,200 |
2020/08/14 | 1,232 | 1,261 | 1,227 | 1,227 | 2,000 |
2020/08/13 | 1,270 | 1,270 | 1,229 | 1,232 | 6,200 |
2020/08/12 | 1,251 | 1,290 | 1,251 | 1,261 | 27,100 |
2020/08/11 | 1,320 | 1,410 | 1,320 | 1,397 | 15,500 |
2020/08/07 | 1,293 | 1,309 | 1,285 | 1,309 | 2,100 |
2020/08/06 | 1,264 | 1,290 | 1,264 | 1,283 | 1,300 |
2020/08/05 | 1,268 | 1,294 | 1,260 | 1,260 | 2,300 |
2020/08/04 | 1,273 | 1,290 | 1,268 | 1,268 | 5,700 |
2020/08/03 | 1,259 | 1,290 | 1,259 | 1,290 | 2,400 |
2020/07/31 | 1,282 | 1,282 | 1,253 | 1,261 | 3,700 |
2020/07/30 | 1,300 | 1,315 | 1,283 | 1,284 | 1,400 |
2020/07/29 | 1,282 | 1,296 | 1,270 | 1,296 | 3,900 |
2020/07/28 | 1,265 | 1,317 | 1,265 | 1,297 | 4,400 |
2020/07/27 | 1,253 | 1,267 | 1,253 | 1,256 | 2,500 |
2020/07/22 | 1,259 | 1,300 | 1,259 | 1,283 | 2,400 |
2020/07/21 | 1,252 | 1,274 | 1,251 | 1,258 | 3,200 |
2020/07/20 | 1,272 | 1,276 | 1,272 | 1,273 | 400 |
2020/07/17 | 1,306 | 1,315 | 1,258 | 1,272 | 5,900 |
2020/07/16 | 1,328 | 1,331 | 1,304 | 1,304 | 2,800 |
2020/07/15 | 1,328 | 1,349 | 1,313 | 1,349 | 2,600 |
2020/07/14 | 1,322 | 1,339 | 1,313 | 1,328 | 3,600 |
2020/07/13 | 1,370 | 1,379 | 1,309 | 1,350 | 5,300 |
2020/07/10 | 1,370 | 1,373 | 1,355 | 1,355 | 3,800 |
2020/07/09 | 1,366 | 1,381 | 1,335 | 1,381 | 18,600 |
2020/07/08 | 1,224 | 1,396 | 1,224 | 1,396 | 43,800 |
2020/07/07 | 1,192 | 1,214 | 1,191 | 1,194 | 2,400 |
2020/07/06 | 1,155 | 1,189 | 1,155 | 1,180 | 3,400 |
2020/07/03 | 1,151 | 1,180 | 1,151 | 1,154 | 2,600 |
2020/07/02 | 1,192 | 1,198 | 1,159 | 1,172 | 4,700 |
2020/07/01 | 1,214 | 1,214 | 1,192 | 1,192 | 1,700 |
2020/06/30 | 1,215 | 1,215 | 1,208 | 1,208 | 1,100 |
2020/06/29 | 1,224 | 1,233 | 1,198 | 1,215 | 7,200 |
2020/06/26 | 1,207 | 1,245 | 1,196 | 1,233 | 9,300 |
2020/06/25 | 1,207 | 1,207 | 1,192 | 1,200 | 2,100 |
2020/06/24 | 1,203 | 1,217 | 1,191 | 1,207 | 4,800 |
2020/06/23 | 1,210 | 1,210 | 1,193 | 1,210 | 1,700 |
2020/06/22 | 1,208 | 1,209 | 1,190 | 1,208 | 1,600 |
2020/06/19 | 1,190 | 1,200 | 1,171 | 1,195 | 3,100 |
2020/06/18 | 1,199 | 1,199 | 1,176 | 1,176 | 900 |
2020/06/17 | 1,205 | 1,213 | 1,190 | 1,190 | 2,100 |
2020/06/16 | 1,178 | 1,204 | 1,168 | 1,189 | 8,800 |
2020/06/15 | 1,209 | 1,209 | 1,150 | 1,150 | 7,100 |
2020/06/12 | 1,107 | 1,215 | 1,107 | 1,210 | 14,800 |
2020/06/11 | 1,258 | 1,273 | 1,227 | 1,227 | 5,600 |
2020/06/10 | 1,238 | 1,288 | 1,238 | 1,288 | 13,300 |
2020/06/09 | 1,231 | 1,241 | 1,225 | 1,227 | 4,800 |
2020/06/08 | 1,249 | 1,249 | 1,229 | 1,230 | 7,600 |
2020/06/05 | 1,196 | 1,225 | 1,196 | 1,225 | 4,900 |
2020/06/04 | 1,214 | 1,231 | 1,196 | 1,196 | 5,400 |
2020/06/03 | 1,249 | 1,249 | 1,201 | 1,214 | 8,400 |
2020/06/02 | 1,236 | 1,249 | 1,220 | 1,230 | 4,800 |
2020/06/01 | 1,181 | 1,250 | 1,150 | 1,224 | 9,700 |
2020/05/29 | 1,204 | 1,209 | 1,171 | 1,185 | 7,600 |
2020/05/28 | 1,232 | 1,253 | 1,209 | 1,209 | 9,200 |
2020/05/27 | 1,220 | 1,229 | 1,201 | 1,217 | 8,900 |
2020/05/26 | 1,251 | 1,251 | 1,185 | 1,220 | 12,300 |
2020/05/25 | 1,159 | 1,278 | 1,146 | 1,241 | 18,500 |
2020/05/22 | 1,136 | 1,150 | 1,122 | 1,140 | 10,200 |
2020/05/21 | 1,128 | 1,145 | 1,124 | 1,141 | 9,200 |
2020/05/20 | 1,116 | 1,125 | 1,109 | 1,124 | 4,000 |
2020/05/19 | 1,144 | 1,144 | 1,113 | 1,116 | 8,700 |
2020/05/18 | 1,132 | 1,143 | 1,112 | 1,117 | 19,200 |
2020/05/15 | 1,076 | 1,090 | 1,030 | 1,090 | 42,600 |
2020/05/14 | 1,116 | 1,116 | 1,116 | 1,116 | 35,000 |
2020/05/13 | 960 | 976 | 960 | 966 | 8,600 |
2020/05/12 | 995 | 1,000 | 962 | 1,000 | 13,600 |
2020/05/11 | 999 | 999 | 930 | 980 | 28,800 |
2020/05/08 | 891 | 914 | 890 | 913 | 7,300 |
2020/05/07 | 881 | 900 | 864 | 889 | 4,100 |
2020/05/01 | 880 | 881 | 852 | 881 | 3,300 |
2020/04/30 | 880 | 897 | 880 | 886 | 3,800 |
2020/04/28 | 870 | 877 | 859 | 860 | 1,700 |
2020/04/27 | 879 | 879 | 855 | 855 | 3,300 |
2020/04/24 | 859 | 859 | 846 | 849 | 1,700 |
2020/04/23 | 862 | 866 | 859 | 862 | 1,400 |
2020/04/22 | 833 | 858 | 831 | 858 | 1,900 |
2020/04/21 | 860 | 860 | 834 | 844 | 2,200 |
2020/04/20 | 854 | 887 | 854 | 864 | 3,600 |
2020/04/17 | 849 | 874 | 849 | 853 | 4,800 |
2020/04/16 | 869 | 878 | 822 | 841 | 9,900 |
2020/04/15 | 930 | 930 | 866 | 866 | 4,900 |
2020/04/14 | 888 | 938 | 886 | 900 | 9,300 |
2020/04/13 | 904 | 910 | 862 | 880 | 6,900 |
2020/04/10 | 844 | 897 | 844 | 895 | 24,200 |
2020/04/09 | 827 | 900 | 827 | 855 | 8,500 |
2020/04/08 | 791 | 846 | 783 | 842 | 2,700 |
2020/04/07 | 799 | 814 | 775 | 790 | 4,500 |
2020/04/06 | 743 | 758 | 731 | 755 | 2,900 |
2020/04/03 | 753 | 758 | 741 | 758 | 2,100 |
2020/04/02 | 770 | 770 | 752 | 756 | 3,400 |
2020/04/01 | 800 | 815 | 776 | 777 | 10,100 |
2020/03/31 | 831 | 834 | 811 | 812 | 2,800 |
2020/03/30 | 821 | 841 | 812 | 836 | 5,000 |
2020/03/27 | 865 | 882 | 836 | 877 | 11,900 |
2020/03/26 | 881 | 881 | 861 | 864 | 3,500 |
2020/03/25 | 892 | 905 | 856 | 889 | 7,100 |
2020/03/24 | 819 | 873 | 819 | 832 | 7,900 |
2020/03/23 | 785 | 845 | 757 | 815 | 5,900 |
2020/03/19 | 815 | 830 | 776 | 830 | 3,500 |
2020/03/18 | 804 | 838 | 804 | 810 | 5,500 |
2020/03/17 | 733 | 794 | 733 | 792 | 7,100 |
2020/03/16 | 785 | 791 | 741 | 741 | 13,000 |
2020/03/13 | 756 | 795 | 741 | 760 | 49,900 |
2020/03/12 | 927 | 948 | 876 | 891 | 18,800 |
2020/03/11 | 1,008 | 1,008 | 973 | 987 | 5,500 |
2020/03/10 | 937 | 1,014 | 935 | 1,000 | 13,600 |
2020/03/09 | 1,104 | 1,104 | 1,000 | 1,001 | 9,400 |
2020/03/06 | 1,230 | 1,230 | 1,144 | 1,194 | 8,400 |
2020/03/05 | 1,219 | 1,227 | 1,212 | 1,225 | 2,600 |
2020/03/04 | 1,200 | 1,235 | 1,200 | 1,228 | 2,100 |
2020/03/03 | 1,225 | 1,241 | 1,210 | 1,210 | 2,700 |
2020/03/02 | 1,140 | 1,227 | 1,130 | 1,197 | 4,900 |
2020/02/28 | 1,160 | 1,226 | 1,160 | 1,170 | 13,600 |
2020/02/27 | 1,322 | 1,326 | 1,280 | 1,280 | 7,300 |
2020/02/26 | 1,281 | 1,308 | 1,280 | 1,292 | 5,200 |
2020/02/25 | 1,301 | 1,337 | 1,301 | 1,326 | 6,900 |
2020/02/21 | 1,389 | 1,400 | 1,375 | 1,382 | 2,600 |
2020/02/20 | 1,390 | 1,440 | 1,390 | 1,402 | 6,700 |
2020/02/19 | 1,376 | 1,381 | 1,360 | 1,375 | 3,100 |
2020/02/18 | 1,394 | 1,394 | 1,366 | 1,372 | 3,200 |
2020/02/17 | 1,400 | 1,431 | 1,370 | 1,400 | 13,700 |
2020/02/14 | 1,441 | 1,445 | 1,410 | 1,415 | 2,500 |
2020/02/13 | 1,444 | 1,450 | 1,431 | 1,441 | 4,700 |
2020/02/12 | 1,436 | 1,460 | 1,420 | 1,442 | 16,700 |
2020/02/10 | 1,437 | 1,566 | 1,437 | 1,506 | 12,300 |
2020/02/07 | 1,526 | 1,526 | 1,494 | 1,507 | 4,700 |
2020/02/06 | 1,544 | 1,554 | 1,525 | 1,530 | 6,300 |
2020/02/05 | 1,504 | 1,524 | 1,477 | 1,524 | 6,600 |
2020/02/04 | 1,435 | 1,478 | 1,428 | 1,474 | 3,100 |
2020/02/03 | 1,422 | 1,438 | 1,405 | 1,438 | 9,200 |
2020/01/31 | 1,420 | 1,475 | 1,420 | 1,452 | 6,800 |
2020/01/30 | 1,527 | 1,527 | 1,420 | 1,431 | 18,700 |
2020/01/29 | 1,558 | 1,595 | 1,525 | 1,527 | 10,500 |
2020/01/28 | 1,500 | 1,548 | 1,490 | 1,522 | 17,500 |
2020/01/27 | 1,617 | 1,617 | 1,561 | 1,580 | 13,300 |
2020/01/24 | 1,725 | 1,725 | 1,656 | 1,679 | 10,600 |
2020/01/23 | 1,736 | 1,745 | 1,726 | 1,734 | 3,100 |
2020/01/22 | 1,709 | 1,745 | 1,704 | 1,736 | 7,300 |
2020/01/21 | 1,784 | 1,784 | 1,650 | 1,694 | 21,300 |
2020/01/20 | 1,815 | 1,842 | 1,759 | 1,766 | 20,000 |
2020/01/17 | 1,845 | 1,846 | 1,777 | 1,815 | 24,500 |
2020/01/16 | 1,820 | 1,851 | 1,742 | 1,851 | 35,600 |
2020/01/15 | 1,808 | 1,880 | 1,768 | 1,807 | 38,000 |
2020/01/14 | 1,714 | 1,935 | 1,705 | 1,887 | 145,600 |
2020/01/10 | 1,510 | 1,619 | 1,487 | 1,619 | 25,600 |
2020/01/09 | 1,407 | 1,496 | 1,400 | 1,485 | 9,200 |
2020/01/08 | 1,407 | 1,407 | 1,375 | 1,392 | 6,000 |
2020/01/07 | 1,390 | 1,408 | 1,390 | 1,400 | 1,400 |
2020/01/06 | 1,410 | 1,424 | 1,376 | 1,377 | 3,900 |