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
2023/12/29 2,729 2,737 2,676 2,724 6,800
2023/12/28 2,720 2,729 2,687 2,703 5,300
2023/12/27 2,703 2,765 2,681 2,732 8,500
2023/12/26 2,747 2,761 2,678 2,740 10,200
2023/12/25 2,666 2,730 2,621 2,730 8,800
2023/12/22 2,757 2,757 2,658 2,666 13,400
2023/12/21 2,644 2,770 2,569 2,760 17,500
2023/12/20 2,490 2,655 2,490 2,654 16,100
2023/12/19 2,571 2,578 2,468 2,495 14,700
2023/12/18 2,321 2,518 2,318 2,502 34,500
2023/12/15 2,285 2,333 2,285 2,333 4,400
2023/12/14 2,352 2,352 2,291 2,291 5,300
2023/12/13 2,299 2,369 2,290 2,350 6,400
2023/12/12 2,289 2,298 2,282 2,291 2,400
2023/12/11 2,300 2,310 2,272 2,290 5,000
2023/12/08 2,318 2,318 2,275 2,282 4,000
2023/12/07 2,329 2,329 2,285 2,290 3,000
2023/12/06 2,276 2,320 2,276 2,320 5,400
2023/12/05 2,301 2,309 2,275 2,288 6,500
2023/12/04 2,330 2,338 2,300 2,319 2,500
2023/12/01 2,350 2,350 2,318 2,326 2,600
2023/11/30 2,356 2,370 2,290 2,366 12,900
2023/11/29 2,390 2,431 2,350 2,380 8,100
2023/11/28 2,450 2,476 2,360 2,386 11,800
2023/11/27 2,421 2,515 2,409 2,425 18,500
2023/11/24 2,272 2,397 2,272 2,383 11,400
2023/11/22 2,268 2,290 2,262 2,275 3,700
2023/11/21 2,284 2,284 2,257 2,268 5,300
2023/11/20 2,236 2,271 2,236 2,262 4,800
2023/11/17 2,211 2,240 2,211 2,236 2,900
2023/11/16 2,209 2,215 2,191 2,212 3,200
2023/11/15 2,205 2,210 2,190 2,210 2,200
2023/11/14 2,219 2,219 2,190 2,205 3,400
2023/11/13 2,221 2,248 2,219 2,219 1,900
2023/11/10 2,160 2,221 2,144 2,219 5,700
2023/11/09 2,160 2,177 2,130 2,158 6,200
2023/11/08 2,189 2,189 2,166 2,166 2,100
2023/11/07 2,172 2,190 2,172 2,189 1,700
2023/11/06 2,193 2,194 2,175 2,180 5,100
2023/11/02 2,194 2,196 2,162 2,191 5,600
2023/11/01 2,185 2,198 2,181 2,194 1,300
2023/10/31 2,180 2,209 2,160 2,174 1,200
2023/10/30 2,171 2,207 2,167 2,167 6,400
2023/10/27 2,204 2,221 2,193 2,221 900
2023/10/26 2,219 2,219 2,186 2,215 1,000
2023/10/25 2,227 2,234 2,214 2,216 2,100
2023/10/24 2,265 2,265 2,180 2,234 2,700
2023/10/23 2,256 2,278 2,234 2,278 2,000
2023/10/20 2,248 2,271 2,225 2,260 2,600
2023/10/19 2,290 2,290 2,220 2,249 2,000
2023/10/18 2,245 2,270 2,235 2,270 1,600
2023/10/17 2,234 2,247 2,205 2,243 2,700
2023/10/16 2,191 2,240 2,163 2,224 4,000
2023/10/13 2,285 2,301 2,249 2,258 4,900
2023/10/12 2,247 2,285 2,247 2,285 2,600
2023/10/11 2,279 2,279 2,250 2,256 1,700
2023/10/10 2,232 2,300 2,228 2,279 4,600
2023/10/06 2,200 2,236 2,200 2,221 2,500
2023/10/05 2,144 2,194 2,144 2,194 6,100
2023/10/04 2,201 2,217 2,125 2,150 14,900
2023/10/03 2,321 2,321 2,247 2,250 12,500
2023/10/02 2,330 2,350 2,315 2,348 4,100
2023/09/29 2,351 2,351 2,308 2,329 10,800
2023/09/28 2,346 2,372 2,342 2,351 1,200
2023/09/27 2,350 2,350 2,336 2,346 1,400
2023/09/26 2,339 2,355 2,326 2,350 2,500
2023/09/25 2,360 2,360 2,321 2,351 3,900
2023/09/22 2,353 2,353 2,310 2,344 5,900
2023/09/21 2,379 2,388 2,362 2,362 3,100
2023/09/20 2,387 2,391 2,361 2,379 3,700
2023/09/19 2,326 2,387 2,320 2,387 9,500
2023/09/15 2,354 2,374 2,308 2,333 15,700
2023/09/14 2,339 2,381 2,301 2,354 6,100
2023/09/13 2,355 2,355 2,320 2,337 5,800
2023/09/12 2,336 2,367 2,336 2,355 7,200
2023/09/11 2,324 2,324 2,293 2,324 4,400
2023/09/08 2,350 2,350 2,256 2,282 12,000
2023/09/07 2,316 2,386 2,302 2,302 18,200
2023/09/06 2,285 2,323 2,285 2,318 14,800
2023/09/05 2,298 2,314 2,285 2,285 7,000
2023/09/04 2,268 2,299 2,225 2,299 15,500
2023/09/01 2,227 2,243 2,220 2,223 10,700
2023/08/31 2,246 2,272 2,227 2,230 11,100
2023/08/30 2,272 2,290 2,240 2,254 14,300
2023/08/29 2,264 2,293 2,233 2,272 25,100
2023/08/28 2,293 2,329 2,255 2,277 15,400
2023/08/25 2,275 2,320 2,253 2,286 15,200
2023/08/24 2,181 2,323 2,180 2,265 28,400
2023/08/23 2,160 2,178 2,147 2,178 8,800
2023/08/22 2,177 2,177 2,146 2,160 5,700
2023/08/21 2,170 2,185 2,145 2,146 6,600
2023/08/18 2,169 2,208 2,155 2,170 7,800
2023/08/17 2,194 2,248 2,091 2,170 20,400
2023/08/16 2,110 2,270 2,108 2,198 30,400
2023/08/15 2,176 2,176 2,080 2,108 38,200
2023/08/14 2,242 2,244 2,142 2,142 41,400
2023/08/10 2,140 2,264 2,115 2,251 135,000
2023/08/09 2,490 2,490 2,490 2,490 7,600
2023/08/08 2,980 3,000 2,955 2,990 11,500
2023/08/07 2,988 2,988 2,950 2,952 3,300
2023/08/04 2,964 3,000 2,940 2,951 8,000
2023/08/03 2,977 2,989 2,955 2,964 4,900
2023/08/02 2,965 3,000 2,941 2,975 7,900
2023/08/01 2,984 2,989 2,964 2,964 4,100
2023/07/31 2,964 2,990 2,964 2,964 4,300
2023/07/28 3,010 3,015 2,962 2,962 6,000
2023/07/27 3,025 3,025 2,990 2,991 3,300
2023/07/26 3,000 3,020 2,975 3,000 4,100
2023/07/25 3,030 3,030 3,000 3,000 4,100
2023/07/24 2,985 3,015 2,977 3,015 7,000
2023/07/21 2,964 2,980 2,944 2,979 3,000
2023/07/20 2,953 3,000 2,950 2,974 7,200
2023/07/19 2,997 3,000 2,974 2,978 4,700
2023/07/18 2,904 2,971 2,891 2,971 6,100
2023/07/14 2,998 2,998 2,887 2,888 6,000
2023/07/13 2,925 2,963 2,895 2,962 9,400
2023/07/12 3,015 3,015 2,934 2,934 6,500
2023/07/11 2,983 3,015 2,983 3,005 2,900
2023/07/10 2,998 3,005 2,965 2,981 6,400
2023/07/07 2,945 2,984 2,941 2,984 5,400
2023/07/06 3,020 3,020 2,950 3,000 8,000
2023/07/05 3,040 3,055 3,020 3,020 5,700
2023/07/04 2,998 3,050 2,995 3,045 8,800
2023/07/03 3,015 3,040 2,988 2,997 10,500
2023/06/30 2,979 3,015 2,958 3,015 10,000
2023/06/29 2,969 2,977 2,940 2,959 12,800
2023/06/28 2,865 2,919 2,862 2,904 6,400
2023/06/27 2,876 2,876 2,815 2,839 11,800
2023/06/26 2,879 2,919 2,841 2,877 13,200
2023/06/23 2,905 2,920 2,853 2,886 11,900
2023/06/22 2,940 2,950 2,891 2,891 11,200
2023/06/21 2,914 2,960 2,914 2,957 6,700
2023/06/20 2,921 2,950 2,913 2,914 11,600
2023/06/19 2,983 3,000 2,931 2,943 16,600
2023/06/16 3,055 3,055 2,980 3,000 10,400
2023/06/15 3,035 3,065 3,020 3,025 9,700
2023/06/14 3,105 3,160 3,005 3,020 18,200
2023/06/13 3,100 3,120 3,060 3,065 10,400
2023/06/12 2,966 3,070 2,966 3,055 10,600
2023/06/09 2,968 2,995 2,933 2,965 6,900
2023/06/08 2,965 2,980 2,920 2,937 9,800
2023/06/07 3,050 3,080 2,980 2,991 13,500
2023/06/06 3,075 3,100 3,010 3,050 13,300
2023/06/05 3,090 3,120 3,030 3,120 13,000
2023/06/02 3,170 3,175 3,070 3,075 13,400
2023/06/01 3,110 3,180 3,050 3,165 18,400
2023/05/31 3,290 3,290 3,160 3,180 15,400
2023/05/30 3,280 3,370 3,245 3,320 12,600
2023/05/29 3,285 3,340 3,265 3,300 19,900
2023/05/26 3,135 3,255 3,135 3,230 36,000
2023/05/25 3,040 3,120 3,035 3,090 15,800
2023/05/24 2,946 3,080 2,946 3,080 16,000
2023/05/23 3,025 3,110 2,988 2,988 16,500
2023/05/22 3,010 3,050 3,000 3,015 6,100
2023/05/19 2,984 3,060 2,980 3,035 24,500
2023/05/18 2,937 2,985 2,911 2,984 13,600
2023/05/17 2,888 2,955 2,885 2,937 9,100
2023/05/16 2,906 2,925 2,865 2,897 8,800
2023/05/15 2,944 2,948 2,901 2,910 16,800
2023/05/12 2,836 2,980 2,809 2,947 56,800
2023/05/11 2,861 2,884 2,780 2,786 12,700
2023/05/10 2,863 2,890 2,860 2,860 6,700
2023/05/09 2,870 2,885 2,865 2,866 7,800
2023/05/08 2,864 2,888 2,864 2,878 4,000
2023/05/02 2,864 2,900 2,847 2,890 12,300
2023/05/01 2,781 2,863 2,753 2,847 17,100
2023/04/28 2,796 2,800 2,753 2,781 6,400
2023/04/27 2,743 2,795 2,743 2,795 6,600
2023/04/26 2,778 2,778 2,750 2,752 5,600
2023/04/25 2,809 2,815 2,770 2,800 10,600
2023/04/24 2,815 2,816 2,790 2,791 5,800
2023/04/21 2,832 2,864 2,801 2,813 7,100
2023/04/20 2,851 2,858 2,830 2,838 3,600
2023/04/19 2,842 2,850 2,809 2,850 3,900
2023/04/18 2,830 2,867 2,795 2,867 9,400
2023/04/17 2,841 2,843 2,755 2,843 30,600
2023/04/14 2,935 2,937 2,841 2,841 29,000
2023/04/13 2,955 2,965 2,913 2,937 19,700
2023/04/12 2,980 3,000 2,925 2,965 13,100
2023/04/11 3,085 3,170 2,970 2,972 69,700
2023/04/10 2,867 2,893 2,832 2,893 2,700
2023/04/07 2,826 2,848 2,819 2,842 5,200
2023/04/06 2,854 2,861 2,780 2,800 14,400
2023/04/05 2,912 2,924 2,868 2,877 7,800
2023/04/04 2,922 2,935 2,910 2,911 5,400
2023/04/03 3,000 3,000 2,921 2,922 7,300
2023/03/31 2,994 3,035 2,952 2,957 9,700
2023/03/30 2,852 2,978 2,852 2,960 11,400
2023/03/29 3,015 3,015 2,970 2,970 8,300
2023/03/28 3,035 3,080 2,957 2,983 15,800
2023/03/27 3,085 3,090 3,030 3,070 20,300
2023/03/24 2,955 3,045 2,935 3,015 24,700
2023/03/23 2,919 2,955 2,901 2,945 6,600
2023/03/22 2,900 2,961 2,867 2,959 19,000
2023/03/20 2,858 2,918 2,807 2,807 17,200
2023/03/17 2,809 2,866 2,790 2,861 14,400
2023/03/16 2,731 2,791 2,713 2,759 11,500
2023/03/15 2,736 2,834 2,736 2,831 12,300
2023/03/14 2,770 2,770 2,660 2,708 23,900
2023/03/13 2,792 2,820 2,770 2,775 19,500
2023/03/10 2,882 2,913 2,880 2,880 5,000
2023/03/09 2,907 2,940 2,906 2,912 4,700
2023/03/08 2,870 2,928 2,860 2,925 13,100
2023/03/07 2,900 2,900 2,870 2,873 6,400
2023/03/06 2,936 2,936 2,891 2,900 7,300
2023/03/03 2,948 2,951 2,900 2,900 9,600
2023/03/02 2,942 2,982 2,925 2,934 7,900
2023/03/01 2,890 2,945 2,887 2,925 6,400
2023/02/28 2,944 2,970 2,881 2,881 16,200
2023/02/27 2,851 2,930 2,848 2,913 19,100
2023/02/24 2,819 2,825 2,797 2,813 7,400
2023/02/22 2,774 2,782 2,766 2,781 5,100
2023/02/21 2,812 2,848 2,795 2,796 5,800
2023/02/20 2,817 2,847 2,777 2,812 5,500
2023/02/17 2,783 2,830 2,782 2,782 7,600
2023/02/16 2,770 2,813 2,770 2,774 6,700
2023/02/15 2,794 2,794 2,770 2,772 5,000
2023/02/14 2,817 2,820 2,770 2,799 7,900
2023/02/13 2,830 2,830 2,755 2,793 6,200
2023/02/10 2,857 2,857 2,818 2,835 8,800
2023/02/09 2,735 2,874 2,726 2,857 34,800
2023/02/08 2,805 2,805 2,719 2,751 17,900
2023/02/07 2,750 2,806 2,750 2,805 6,200
2023/02/06 2,745 2,759 2,722 2,746 7,100
2023/02/03 2,760 2,783 2,721 2,728 7,300
2023/02/02 2,800 2,856 2,756 2,769 17,100
2023/02/01 2,740 2,808 2,720 2,808 16,900
2023/01/31 2,717 2,734 2,716 2,734 7,200
2023/01/30 2,717 2,730 2,700 2,710 8,000
2023/01/27 2,705 2,723 2,683 2,705 6,800
2023/01/26 2,710 2,710 2,676 2,677 4,700
2023/01/25 2,697 2,727 2,673 2,700 6,700
2023/01/24 2,696 2,700 2,677 2,697 6,300
2023/01/23 2,684 2,695 2,656 2,695 8,100
2023/01/20 2,655 2,680 2,650 2,679 7,500
2023/01/19 2,683 2,705 2,659 2,670 7,500
2023/01/18 2,659 2,663 2,577 2,659 13,700
2023/01/17 2,672 2,672 2,635 2,635 4,300
2023/01/16 2,665 2,697 2,626 2,626 7,500
2023/01/13 2,700 2,722 2,651 2,655 16,000
2023/01/12 2,700 2,735 2,673 2,719 20,500
2023/01/11 2,626 2,705 2,594 2,663 16,800
2023/01/10 2,590 2,668 2,590 2,594 14,600
2023/01/06 2,551 2,571 2,550 2,571 2,700
2023/01/05 2,574 2,578 2,508 2,573 6,500
2023/01/04 2,610 2,620 2,550 2,571 12,700

このページの先頭へ