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
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

このページの先頭へ