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
2022/12/30 2,495 2,564 2,495 2,564 11,700
2022/12/29 2,407 2,480 2,406 2,460 4,700
2022/12/28 2,498 2,498 2,430 2,446 7,700
2022/12/27 2,470 2,523 2,470 2,487 7,900
2022/12/26 2,436 2,489 2,436 2,465 7,800
2022/12/23 2,530 2,530 2,430 2,434 11,000
2022/12/22 2,492 2,546 2,450 2,520 15,100
2022/12/21 2,481 2,517 2,420 2,452 18,300
2022/12/20 2,569 2,569 2,400 2,519 37,500
2022/12/19 2,443 2,635 2,443 2,610 94,300
2022/12/16 2,246 2,397 2,233 2,366 41,400
2022/12/15 2,201 2,224 2,201 2,216 6,200
2022/12/14 2,210 2,220 2,202 2,203 5,700
2022/12/13 2,220 2,245 2,209 2,209 6,300
2022/12/12 2,231 2,231 2,212 2,215 2,000
2022/12/09 2,223 2,260 2,218 2,218 7,900
2022/12/08 2,251 2,251 2,202 2,205 4,900
2022/12/07 2,252 2,262 2,245 2,251 1,900
2022/12/06 2,263 2,265 2,240 2,247 2,000
2022/12/05 2,259 2,275 2,251 2,265 5,600
2022/12/02 2,243 2,259 2,236 2,240 5,800
2022/12/01 2,258 2,262 2,232 2,262 5,300
2022/11/30 2,241 2,257 2,241 2,257 1,800
2022/11/29 2,278 2,278 2,251 2,260 6,300
2022/11/28 2,285 2,285 2,270 2,278 7,000
2022/11/25 2,246 2,281 2,227 2,269 28,000
2022/11/24 2,212 2,238 2,212 2,235 6,000
2022/11/22 2,230 2,234 2,197 2,210 6,600
2022/11/21 2,176 2,248 2,171 2,230 8,000
2022/11/18 2,170 2,171 2,144 2,156 9,700
2022/11/17 2,149 2,170 2,145 2,170 4,900
2022/11/16 2,136 2,144 2,133 2,140 6,500
2022/11/15 2,136 2,138 2,115 2,135 13,400
2022/11/14 2,159 2,159 2,122 2,136 10,400
2022/11/11 2,154 2,160 2,135 2,160 18,800
2022/11/10 2,226 2,226 2,122 2,155 35,900
2022/11/09 2,242 2,242 2,221 2,223 5,300
2022/11/08 2,238 2,245 2,230 2,230 1,400
2022/11/07 2,249 2,262 2,235 2,238 2,300
2022/11/04 2,250 2,258 2,224 2,249 6,600
2022/11/02 2,277 2,277 2,253 2,258 2,200
2022/11/01 2,206 2,279 2,205 2,277 9,800
2022/10/31 2,195 2,215 2,195 2,213 5,500
2022/10/28 2,179 2,189 2,173 2,189 2,800
2022/10/27 2,186 2,186 2,177 2,179 1,900
2022/10/26 2,182 2,182 2,172 2,172 1,700
2022/10/25 2,180 2,180 2,159 2,169 1,800
2022/10/24 2,174 2,180 2,174 2,180 3,500
2022/10/21 2,158 2,160 2,150 2,160 1,700
2022/10/20 2,136 2,160 2,136 2,150 1,900
2022/10/19 2,159 2,161 2,138 2,156 4,300
2022/10/18 2,140 2,164 2,140 2,159 1,600
2022/10/17 2,136 2,169 2,135 2,136 1,200
2022/10/14 2,135 2,159 2,135 2,136 600
2022/10/13 2,132 2,149 2,119 2,135 3,300
2022/10/12 2,180 2,180 2,149 2,149 2,200
2022/10/11 2,139 2,186 2,139 2,180 9,300
2022/10/07 2,117 2,139 2,117 2,139 4,300
2022/10/06 2,090 2,117 2,090 2,117 4,700
2022/10/05 2,085 2,110 2,085 2,090 3,200
2022/10/04 2,065 2,083 2,065 2,078 3,200
2022/10/03 2,025 2,066 2,025 2,055 3,600
2022/09/30 2,022 2,034 2,022 2,025 3,200
2022/09/29 2,012 2,035 2,012 2,031 2,900
2022/09/28 2,038 2,049 2,002 2,006 7,800
2022/09/27 2,123 2,123 2,060 2,060 4,100
2022/09/26 2,137 2,137 2,088 2,088 6,300
2022/09/22 2,145 2,145 2,126 2,139 2,100
2022/09/21 2,130 2,145 2,126 2,145 1,400
2022/09/20 2,150 2,150 2,128 2,129 7,200
2022/09/16 2,142 2,152 2,142 2,146 2,300
2022/09/15 2,139 2,152 2,139 2,142 1,100
2022/09/14 2,130 2,150 2,122 2,133 5,100
2022/09/13 2,144 2,144 2,135 2,138 1,500
2022/09/12 2,133 2,165 2,133 2,144 3,700
2022/09/09 2,149 2,150 2,128 2,128 2,500
2022/09/08 2,124 2,145 2,124 2,145 2,600
2022/09/07 2,140 2,140 2,119 2,121 3,700
2022/09/06 2,142 2,143 2,118 2,129 8,400
2022/09/05 2,158 2,158 2,136 2,136 5,500
2022/09/02 2,173 2,180 2,153 2,158 14,300
2022/09/01 2,188 2,191 2,164 2,169 8,900
2022/08/31 2,169 2,192 2,169 2,188 7,600
2022/08/30 2,155 2,166 2,155 2,159 5,900
2022/08/29 2,176 2,179 2,153 2,153 7,500
2022/08/26 2,188 2,193 2,176 2,185 5,400
2022/08/25 2,172 2,186 2,166 2,186 9,600
2022/08/24 2,287 2,294 2,156 2,171 90,400
2022/08/23 2,025 2,026 2,014 2,026 1,400
2022/08/22 2,031 2,039 2,020 2,021 4,300
2022/08/19 2,015 2,018 2,010 2,015 2,200
2022/08/18 2,009 2,016 2,004 2,010 5,000
2022/08/17 2,011 2,020 2,005 2,009 2,500
2022/08/16 2,000 2,023 1,997 2,022 7,700
2022/08/15 1,989 2,000 1,989 1,999 4,900
2022/08/12 1,980 1,995 1,970 1,977 9,600
2022/08/10 1,959 1,980 1,943 1,973 10,500
2022/08/09 1,909 1,999 1,888 1,940 74,000
2022/08/08 2,117 2,122 2,089 2,089 11,600
2022/08/05 2,127 2,127 2,115 2,115 1,100
2022/08/04 2,130 2,130 2,110 2,113 4,100
2022/08/03 2,125 2,130 2,120 2,120 1,500
2022/08/02 2,118 2,126 2,117 2,117 1,000
2022/08/01 2,124 2,125 2,111 2,123 3,000
2022/07/29 2,112 2,124 2,110 2,114 6,600
2022/07/28 2,121 2,121 2,110 2,113 1,300
2022/07/27 2,123 2,123 2,109 2,121 2,600
2022/07/26 2,110 2,121 2,109 2,113 2,100
2022/07/25 2,121 2,121 2,109 2,110 2,200
2022/07/22 2,118 2,121 2,114 2,114 2,800
2022/07/21 2,115 2,117 2,108 2,117 2,400
2022/07/20 2,111 2,117 2,103 2,114 4,300
2022/07/19 2,104 2,104 2,092 2,093 1,500
2022/07/15 2,105 2,105 2,104 2,104 500
2022/07/14 2,095 2,098 2,089 2,089 1,300
2022/07/13 2,100 2,113 2,096 2,097 1,100
2022/07/12 2,120 2,120 2,091 2,118 2,500
2022/07/11 2,110 2,175 2,101 2,120 7,100
2022/07/08 2,110 2,123 2,096 2,110 3,200
2022/07/07 2,080 2,105 2,080 2,095 1,300
2022/07/06 2,101 2,105 2,080 2,080 1,400
2022/07/05 2,095 2,114 2,090 2,114 2,400
2022/07/04 2,072 2,099 2,072 2,099 2,000
2022/07/01 2,100 2,121 2,068 2,072 4,000
2022/06/30 2,086 2,097 2,086 2,095 500
2022/06/29 2,097 2,099 2,076 2,086 1,500
2022/06/28 2,119 2,122 2,090 2,109 3,700
2022/06/27 2,180 2,180 2,080 2,088 6,800
2022/06/24 2,054 2,116 2,054 2,100 5,000
2022/06/23 2,017 2,095 2,017 2,054 2,700
2022/06/22 2,076 2,076 2,013 2,013 2,600
2022/06/21 2,065 2,065 2,035 2,051 3,200
2022/06/20 2,061 2,098 2,010 2,015 4,300
2022/06/17 2,068 2,072 2,013 2,056 3,900
2022/06/16 2,100 2,139 2,097 2,104 1,900
2022/06/15 2,093 2,095 2,083 2,095 1,400
2022/06/14 2,116 2,116 2,070 2,092 4,600
2022/06/13 2,126 2,140 2,124 2,124 1,300
2022/06/10 2,167 2,167 2,131 2,150 3,500
2022/06/09 2,165 2,166 2,151 2,151 2,100
2022/06/08 2,151 2,178 2,147 2,178 8,200
2022/06/07 2,125 2,150 2,125 2,142 4,800
2022/06/06 2,122 2,122 2,121 2,121 500
2022/06/03 2,162 2,170 2,122 2,122 4,800
2022/06/02 2,164 2,164 2,140 2,151 1,600
2022/06/01 2,159 2,168 2,143 2,165 5,200
2022/05/31 2,174 2,174 2,146 2,146 4,100
2022/05/30 2,179 2,179 2,152 2,160 6,900
2022/05/27 2,183 2,183 2,140 2,159 8,700
2022/05/26 2,170 2,180 2,134 2,165 9,100
2022/05/25 2,116 2,164 2,095 2,160 26,200
2022/05/24 2,100 2,104 2,072 2,096 3,200
2022/05/23 2,061 2,101 2,061 2,093 7,000
2022/05/20 2,050 2,068 2,040 2,058 6,100
2022/05/19 2,014 2,060 1,993 2,050 8,400
2022/05/18 2,009 2,027 2,002 2,026 5,200
2022/05/17 1,996 2,005 1,990 1,992 2,800
2022/05/16 2,003 2,019 1,990 1,996 4,200
2022/05/13 2,027 2,027 1,947 2,009 25,900
2022/05/12 1,913 1,947 1,896 1,947 2,900
2022/05/11 1,890 1,920 1,890 1,913 2,600
2022/05/10 1,876 1,893 1,870 1,889 5,300
2022/05/09 1,890 1,893 1,881 1,890 6,800
2022/05/06 1,890 1,899 1,881 1,890 13,900
2022/05/02 1,873 1,930 1,873 1,906 4,300
2022/04/28 1,908 1,908 1,880 1,900 1,300
2022/04/27 1,901 1,901 1,878 1,892 2,500
2022/04/26 1,956 1,956 1,901 1,904 4,000
2022/04/25 1,956 1,956 1,923 1,931 2,200
2022/04/22 1,956 1,957 1,938 1,957 1,200
2022/04/21 1,960 1,960 1,935 1,958 3,000
2022/04/20 1,956 1,962 1,932 1,946 2,400
2022/04/19 1,947 1,959 1,928 1,957 3,800
2022/04/18 1,921 1,940 1,921 1,932 1,300
2022/04/15 1,918 1,935 1,918 1,935 800
2022/04/14 1,892 1,947 1,892 1,918 2,600
2022/04/13 1,882 1,907 1,882 1,907 3,100
2022/04/12 1,906 1,907 1,872 1,882 7,100
2022/04/11 1,942 1,949 1,906 1,914 67,000
2022/04/08 1,977 1,977 1,948 1,948 4,200
2022/04/07 1,981 2,000 1,946 1,985 6,800
2022/04/06 1,987 1,998 1,972 1,991 3,600
2022/04/05 2,003 2,011 1,970 1,981 8,700
2022/04/04 2,013 2,034 1,998 2,010 9,000
2022/04/01 2,023 2,023 1,996 2,012 9,900
2022/03/31 2,040 2,040 2,023 2,030 2,500
2022/03/30 2,037 2,057 2,020 2,044 4,400
2022/03/29 2,106 2,140 2,100 2,140 5,100
2022/03/28 2,108 2,140 2,100 2,106 5,700
2022/03/25 2,140 2,140 2,080 2,111 11,900
2022/03/24 2,120 2,130 2,091 2,130 3,300
2022/03/23 2,143 2,143 2,125 2,141 2,600
2022/03/22 2,144 2,144 2,123 2,138 3,900
2022/03/18 2,105 2,125 2,105 2,123 3,700
2022/03/17 2,091 2,101 2,090 2,101 3,100
2022/03/16 2,065 2,081 2,065 2,079 2,400
2022/03/15 2,045 2,074 2,045 2,062 1,300
2022/03/14 2,055 2,087 2,040 2,045 2,300
2022/03/11 2,045 2,061 2,034 2,055 900
2022/03/10 2,043 2,067 2,043 2,060 1,900
2022/03/09 1,992 2,072 1,992 2,041 2,800
2022/03/08 2,010 2,026 1,990 1,992 4,100
2022/03/07 2,040 2,055 2,010 2,011 3,400
2022/03/04 2,070 2,070 2,036 2,065 2,400
2022/03/03 2,049 2,090 2,049 2,090 2,800
2022/03/02 2,051 2,060 2,038 2,045 4,100
2022/03/01 2,064 2,099 2,056 2,066 5,400
2022/02/28 2,037 2,058 2,030 2,058 4,200
2022/02/25 1,982 2,024 1,982 2,022 8,000
2022/02/24 2,037 2,037 1,984 1,991 8,200
2022/02/22 2,035 2,050 2,021 2,037 6,300
2022/02/21 2,078 2,080 2,063 2,063 4,900
2022/02/18 2,085 2,101 2,078 2,099 2,900
2022/02/17 2,103 2,103 2,087 2,088 1,600
2022/02/16 2,119 2,119 2,079 2,099 1,100
2022/02/15 2,111 2,111 2,072 2,075 4,700
2022/02/14 2,094 2,127 2,079 2,123 3,500
2022/02/10 2,158 2,158 2,105 2,131 5,600
2022/02/09 2,093 2,160 2,070 2,159 21,500
2022/02/08 2,170 2,230 2,167 2,197 13,600
2022/02/07 2,169 2,169 2,130 2,160 4,000
2022/02/04 2,168 2,169 2,141 2,168 3,500
2022/02/03 2,161 2,170 2,140 2,169 2,300
2022/02/02 2,139 2,169 2,139 2,165 3,000
2022/02/01 2,152 2,170 2,136 2,149 7,800
2022/01/31 2,101 2,148 2,101 2,139 3,200
2022/01/28 2,077 2,087 2,050 2,084 4,400
2022/01/27 2,132 2,132 2,025 2,050 13,800
2022/01/26 2,098 2,104 2,074 2,103 5,500
2022/01/25 2,134 2,134 2,062 2,068 6,000
2022/01/24 2,102 2,150 2,090 2,137 5,500
2022/01/21 2,140 2,145 2,100 2,122 9,800
2022/01/20 2,070 2,175 2,070 2,150 13,600
2022/01/19 2,200 2,200 2,072 2,084 15,800
2022/01/18 2,211 2,258 2,186 2,229 17,700
2022/01/17 2,158 2,222 2,158 2,210 20,600
2022/01/14 2,145 2,145 2,105 2,135 5,600
2022/01/13 2,106 2,151 2,087 2,145 5,500
2022/01/12 2,088 2,107 2,085 2,106 2,500
2022/01/11 2,071 2,081 2,068 2,080 2,100
2022/01/07 2,090 2,094 2,058 2,071 4,400
2022/01/06 2,118 2,118 2,080 2,090 3,800
2022/01/05 2,169 2,169 2,120 2,134 6,300
2022/01/04 2,122 2,157 2,122 2,152 3,500

このページの先頭へ