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
2021/12/30 2,122 2,122 2,106 2,106 2,400
2021/12/29 2,083 2,130 2,083 2,126 4,100
2021/12/28 2,082 2,099 2,078 2,083 8,100
2021/12/27 2,118 2,118 2,067 2,082 4,400
2021/12/24 2,066 2,107 2,065 2,101 3,800
2021/12/23 2,100 2,108 2,065 2,065 2,800
2021/12/22 2,098 2,098 2,073 2,089 2,200
2021/12/21 2,040 2,091 2,037 2,091 5,600
2021/12/20 2,100 2,110 2,040 2,040 6,500
2021/12/17 2,101 2,110 2,091 2,093 3,200
2021/12/16 2,127 2,150 2,126 2,130 7,900
2021/12/15 2,054 2,119 2,037 2,112 9,700
2021/12/14 2,069 2,069 2,035 2,038 3,600
2021/12/13 2,106 2,106 2,050 2,070 6,300
2021/12/10 2,117 2,117 2,081 2,085 1,800
2021/12/09 2,098 2,122 2,083 2,122 7,200
2021/12/08 2,102 2,124 2,096 2,096 3,100
2021/12/07 2,090 2,124 2,090 2,102 4,600
2021/12/06 2,069 2,089 2,055 2,077 3,800
2021/12/03 2,070 2,089 2,034 2,061 7,700
2021/12/02 2,068 2,069 2,031 2,044 7,200
2021/12/01 2,035 2,106 2,020 2,098 6,300
2021/11/30 2,066 2,143 2,039 2,039 10,000
2021/11/29 2,007 2,185 2,007 2,013 13,500
2021/11/26 2,157 2,157 2,051 2,067 10,300
2021/11/25 2,150 2,216 2,115 2,138 12,300
2021/11/24 2,200 2,201 2,129 2,140 9,900
2021/11/22 2,219 2,219 2,178 2,212 6,100
2021/11/19 2,217 2,220 2,178 2,205 10,900
2021/11/18 2,226 2,230 2,194 2,226 8,400
2021/11/17 2,259 2,270 2,222 2,244 6,900
2021/11/16 2,212 2,276 2,212 2,258 8,700
2021/11/15 2,222 2,222 2,176 2,204 12,200
2021/11/12 2,225 2,225 2,186 2,201 11,400
2021/11/11 2,161 2,215 2,139 2,215 22,400
2021/11/10 2,070 2,215 2,050 2,169 96,100
2021/11/09 2,267 2,380 2,257 2,380 70,300
2021/11/08 2,238 2,245 2,206 2,242 8,800
2021/11/05 2,255 2,280 2,199 2,234 11,000
2021/11/04 2,221 2,254 2,221 2,248 11,000
2021/11/02 2,244 2,244 2,201 2,218 10,300
2021/11/01 2,192 2,240 2,160 2,220 19,100
2021/10/29 2,200 2,200 2,123 2,150 8,700
2021/10/28 2,111 2,185 2,111 2,185 5,300
2021/10/27 2,155 2,155 2,110 2,128 3,900
2021/10/26 2,133 2,180 2,127 2,132 8,300
2021/10/25 2,046 2,105 2,046 2,105 5,000
2021/10/22 2,011 2,067 2,010 2,046 3,300
2021/10/21 2,062 2,076 2,023 2,030 10,500
2021/10/20 2,135 2,153 2,081 2,099 5,300
2021/10/19 2,154 2,154 2,125 2,132 2,800
2021/10/18 2,189 2,189 2,117 2,154 8,300
2021/10/15 2,117 2,158 2,098 2,158 6,100
2021/10/14 2,098 2,120 2,071 2,071 6,700
2021/10/13 2,159 2,159 2,081 2,120 10,700
2021/10/12 2,208 2,208 2,113 2,160 8,800
2021/10/11 2,100 2,179 2,100 2,177 19,400
2021/10/08 2,023 2,051 2,023 2,046 5,500
2021/10/07 2,011 2,022 1,994 2,000 5,100
2021/10/06 2,020 2,074 1,998 2,007 6,700
2021/10/05 1,957 2,053 1,914 2,014 20,200
2021/10/04 2,063 2,073 1,966 2,000 20,200
2021/10/01 2,052 2,110 2,025 2,063 14,800
2021/09/30 2,192 2,192 2,075 2,081 15,200
2021/09/29 2,172 2,200 2,150 2,180 6,500
2021/09/28 2,259 2,259 2,151 2,211 18,200
2021/09/27 2,235 2,270 2,207 2,229 21,900
2021/09/24 2,167 2,231 2,167 2,220 36,300
2021/09/22 2,115 2,130 2,080 2,124 27,100
2021/09/21 2,038 2,099 2,009 2,070 25,700
2021/09/17 2,051 2,138 2,041 2,138 19,400
2021/09/16 2,133 2,133 2,006 2,028 12,600
2021/09/15 2,133 2,146 2,065 2,102 17,300
2021/09/14 2,140 2,160 2,126 2,147 16,300
2021/09/13 2,110 2,144 2,110 2,140 15,300
2021/09/10 2,018 2,110 2,018 2,109 18,000
2021/09/09 1,994 2,032 1,994 2,016 12,100
2021/09/08 1,990 2,000 1,975 1,994 6,600
2021/09/07 2,031 2,053 1,963 1,990 11,300
2021/09/06 2,054 2,058 2,021 2,025 5,900
2021/09/03 1,976 2,044 1,976 2,028 9,700
2021/09/02 2,075 2,077 1,960 1,960 29,900
2021/09/01 2,083 2,119 2,068 2,075 13,200
2021/08/31 2,055 2,104 2,050 2,080 14,300
2021/08/30 2,031 2,044 2,000 2,044 13,700
2021/08/27 2,019 2,019 1,963 1,972 10,100
2021/08/26 1,932 2,010 1,925 2,010 24,600
2021/08/25 1,896 1,933 1,896 1,931 11,600
2021/08/24 1,841 1,895 1,840 1,888 18,400
2021/08/23 1,822 1,843 1,819 1,843 8,800
2021/08/20 1,820 1,845 1,815 1,819 24,300
2021/08/19 1,803 1,828 1,803 1,820 16,300
2021/08/18 1,820 1,820 1,800 1,812 3,800
2021/08/17 1,782 1,818 1,772 1,800 8,100
2021/08/16 1,801 1,801 1,765 1,771 5,000
2021/08/13 1,809 1,809 1,781 1,800 6,900
2021/08/12 1,837 1,840 1,801 1,818 4,200
2021/08/11 1,875 1,875 1,810 1,827 17,900
2021/08/10 1,788 1,838 1,761 1,823 9,800
2021/08/06 1,714 1,785 1,708 1,770 4,300
2021/08/05 1,713 1,735 1,705 1,715 3,800
2021/08/04 1,740 1,740 1,718 1,721 1,100
2021/08/03 1,730 1,749 1,729 1,740 2,400
2021/08/02 1,683 1,748 1,680 1,730 10,100
2021/07/30 1,692 1,694 1,676 1,680 2,300
2021/07/29 1,684 1,688 1,678 1,682 3,300
2021/07/28 1,695 1,714 1,685 1,697 3,700
2021/07/27 1,709 1,716 1,685 1,685 6,500
2021/07/26 1,675 1,702 1,657 1,695 4,400
2021/07/21 1,676 1,698 1,640 1,677 11,100
2021/07/20 1,700 1,701 1,680 1,695 2,400
2021/07/19 1,700 1,700 1,676 1,680 2,600
2021/07/16 1,706 1,710 1,700 1,700 1,900
2021/07/15 1,707 1,707 1,700 1,700 22,000
2021/07/14 1,719 1,719 1,700 1,707 4,200
2021/07/13 1,716 1,716 1,706 1,715 3,200
2021/07/12 1,700 1,725 1,700 1,716 3,700
2021/07/09 1,700 1,700 1,654 1,693 6,900
2021/07/08 1,729 1,732 1,701 1,704 7,200
2021/07/07 1,742 1,742 1,727 1,732 1,100
2021/07/06 1,766 1,766 1,739 1,742 3,400
2021/07/05 1,792 1,792 1,763 1,766 1,600
2021/07/02 1,798 1,798 1,772 1,778 3,400
2021/07/01 1,810 1,810 1,785 1,787 1,300
2021/06/30 1,798 1,814 1,798 1,810 1,500
2021/06/29 1,798 1,798 1,791 1,798 1,800
2021/06/28 1,829 1,829 1,787 1,787 4,200
2021/06/25 1,773 1,776 1,752 1,773 3,500
2021/06/24 1,771 1,781 1,757 1,773 2,600
2021/06/23 1,782 1,792 1,768 1,775 2,100
2021/06/22 1,792 1,792 1,769 1,773 4,900
2021/06/21 1,780 1,780 1,729 1,752 4,000
2021/06/18 1,824 1,824 1,801 1,801 4,000
2021/06/17 1,810 1,820 1,809 1,817 1,600
2021/06/16 1,795 1,821 1,795 1,821 5,300
2021/06/15 1,804 1,805 1,778 1,783 2,000
2021/06/14 1,724 1,813 1,724 1,804 26,000
2021/06/11 1,733 1,735 1,724 1,726 1,900
2021/06/10 1,731 1,750 1,722 1,744 4,300
2021/06/09 1,729 1,729 1,713 1,729 1,700
2021/06/08 1,736 1,746 1,717 1,717 4,000
2021/06/07 1,748 1,758 1,731 1,735 5,600
2021/06/04 1,778 1,790 1,763 1,770 4,700
2021/06/03 1,722 1,774 1,722 1,774 8,000
2021/06/02 1,733 1,743 1,716 1,721 5,500
2021/06/01 1,767 1,767 1,733 1,733 700
2021/05/31 1,780 1,780 1,753 1,754 1,800
2021/05/28 1,749 1,760 1,732 1,760 7,800
2021/05/27 1,741 1,741 1,715 1,737 2,900
2021/05/26 1,735 1,747 1,730 1,730 2,900
2021/05/25 1,792 1,792 1,731 1,735 4,900
2021/05/24 1,779 1,782 1,744 1,755 7,000
2021/05/21 1,788 1,788 1,742 1,770 5,400
2021/05/20 1,735 1,787 1,734 1,778 6,600
2021/05/19 1,710 1,740 1,710 1,726 3,800
2021/05/18 1,633 1,709 1,621 1,704 80,300
2021/05/17 1,742 1,742 1,633 1,633 36,000
2021/05/14 1,816 1,830 1,680 1,702 83,100
2021/05/13 1,870 1,870 1,785 1,790 39,900
2021/05/12 1,931 1,931 1,859 1,885 16,100
2021/05/11 1,940 1,940 1,900 1,927 9,500
2021/05/10 1,925 1,945 1,871 1,942 6,900
2021/05/07 1,899 1,928 1,899 1,924 3,700
2021/05/06 1,892 1,921 1,891 1,893 4,400
2021/04/30 1,927 1,938 1,890 1,894 9,800
2021/04/28 1,957 1,957 1,901 1,938 13,000
2021/04/27 1,981 1,989 1,941 1,958 11,700
2021/04/26 1,997 2,029 1,987 1,992 7,700
2021/04/23 1,971 2,001 1,971 1,997 7,200
2021/04/22 1,975 2,010 1,971 1,998 10,200
2021/04/21 2,017 2,017 1,951 1,959 12,200
2021/04/20 1,970 2,040 1,970 2,033 19,600
2021/04/19 1,943 1,992 1,943 1,980 11,100
2021/04/16 1,920 1,955 1,920 1,928 7,800
2021/04/15 1,932 1,947 1,920 1,937 9,000
2021/04/14 1,926 1,948 1,921 1,929 9,500
2021/04/13 1,938 1,975 1,924 1,925 6,500
2021/04/12 1,977 1,977 1,921 1,927 11,300
2021/04/09 1,976 1,988 1,965 1,976 5,900
2021/04/08 2,001 2,001 1,960 1,983 8,800
2021/04/07 2,005 2,020 1,992 2,001 6,400
2021/04/06 2,044 2,044 1,984 2,005 18,000
2021/04/05 2,045 2,062 2,035 2,044 9,500
2021/04/02 2,031 2,100 2,028 2,031 14,700
2021/04/01 2,012 2,038 2,012 2,030 12,200
2021/03/31 2,006 2,023 2,006 2,011 4,900
2021/03/30 2,020 2,021 1,987 2,007 8,100
2021/03/29 2,050 2,098 2,011 2,040 13,800
2021/03/26 2,030 2,056 2,029 2,040 8,900
2021/03/25 2,020 2,034 2,010 2,021 9,200
2021/03/24 2,118 2,121 1,992 2,013 40,700
2021/03/23 2,130 2,155 2,116 2,129 17,700
2021/03/22 2,027 2,135 2,027 2,112 33,800
2021/03/19 1,992 2,024 1,960 2,024 10,700
2021/03/18 1,993 2,001 1,969 2,000 4,900
2021/03/17 1,991 2,000 1,969 1,987 4,100
2021/03/16 1,990 2,005 1,985 1,985 3,200
2021/03/15 2,025 2,029 1,983 1,993 13,300
2021/03/12 2,000 2,025 1,980 2,009 10,500
2021/03/11 1,925 1,997 1,911 1,997 16,400
2021/03/10 1,900 1,920 1,888 1,920 5,000
2021/03/09 1,848 1,885 1,823 1,884 7,900
2021/03/08 1,816 1,850 1,810 1,843 11,700
2021/03/05 1,828 1,829 1,774 1,805 18,300
2021/03/04 1,819 1,900 1,819 1,834 8,600
2021/03/03 1,795 1,819 1,795 1,819 7,000
2021/03/02 1,844 1,844 1,763 1,800 27,100
2021/03/01 1,845 1,866 1,810 1,821 20,200
2021/02/26 1,856 1,876 1,834 1,845 13,400
2021/02/25 1,877 1,923 1,876 1,876 11,400
2021/02/24 1,938 1,945 1,860 1,877 15,000
2021/02/22 1,939 1,943 1,910 1,926 7,800
2021/02/19 1,915 1,949 1,891 1,905 11,800
2021/02/18 2,001 2,026 1,913 1,920 19,000
2021/02/17 1,899 2,080 1,899 2,030 47,000
2021/02/16 1,968 1,980 1,861 1,875 47,700
2021/02/15 1,992 2,010 1,959 1,974 22,100
2021/02/12 2,024 2,025 1,983 1,983 25,600
2021/02/10 1,991 2,027 1,961 2,009 34,700
2021/02/09 2,180 2,180 1,976 2,004 154,600
2021/02/08 2,200 2,296 2,200 2,293 54,200
2021/02/05 2,159 2,180 2,106 2,176 27,200
2021/02/04 2,175 2,176 2,110 2,116 15,600
2021/02/03 2,223 2,224 2,128 2,153 21,300
2021/02/02 2,102 2,178 2,090 2,176 18,400
2021/02/01 2,000 2,135 1,961 2,079 27,800
2021/01/29 2,160 2,241 1,933 2,000 110,300
2021/01/28 2,150 2,335 2,111 2,163 84,800
2021/01/27 2,088 2,250 2,088 2,250 77,100
2021/01/26 1,982 2,100 1,972 2,089 53,100
2021/01/25 1,828 2,019 1,827 2,019 83,500
2021/01/22 1,822 1,827 1,800 1,827 15,200
2021/01/21 1,750 1,830 1,744 1,830 38,500
2021/01/20 1,720 1,727 1,703 1,727 4,500
2021/01/19 1,700 1,725 1,645 1,725 21,300
2021/01/18 1,729 1,729 1,695 1,706 9,400
2021/01/15 1,720 1,773 1,693 1,735 17,200
2021/01/14 1,808 1,830 1,708 1,720 38,800
2021/01/13 1,802 1,857 1,778 1,799 53,000
2021/01/12 1,669 1,779 1,652 1,771 33,200
2021/01/08 1,617 1,665 1,600 1,651 19,500
2021/01/07 1,565 1,620 1,565 1,577 15,700
2021/01/06 1,535 1,578 1,530 1,550 10,900
2021/01/05 1,515 1,539 1,498 1,528 5,000
2021/01/04 1,542 1,542 1,500 1,515 5,700

このページの先頭へ