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

シュッピン(3179)の株価時系列情報

シュッピン(3179)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
2024/03/28 1,177 1,192 1,170 1,177 462,300
2024/03/27 1,210 1,232 1,210 1,215 452,300
2024/03/26 1,227 1,227 1,211 1,214 159,700
2024/03/25 1,248 1,255 1,235 1,235 205,200
2024/03/22 1,226 1,257 1,223 1,247 149,000
2024/03/21 1,258 1,272 1,250 1,253 214,100
2024/03/19 1,221 1,233 1,205 1,229 193,600
2024/03/18 1,210 1,236 1,194 1,235 218,300
2024/03/15 1,168 1,209 1,159 1,192 246,200
2024/03/14 1,187 1,197 1,174 1,187 162,500
2024/03/13 1,187 1,188 1,166 1,176 154,700
2024/03/12 1,150 1,181 1,127 1,180 170,300
2024/03/11 1,144 1,162 1,138 1,162 187,900
2024/03/08 1,144 1,181 1,142 1,156 321,900
2024/03/07 1,141 1,158 1,130 1,140 212,800
2024/03/06 1,130 1,156 1,123 1,144 198,400
2024/03/05 1,120 1,134 1,107 1,129 119,500
2024/03/04 1,137 1,139 1,107 1,120 205,900
2024/03/01 1,157 1,159 1,123 1,137 301,700
2024/02/29 1,148 1,161 1,134 1,149 297,600
2024/02/28 1,150 1,176 1,141 1,154 309,100
2024/02/27 1,180 1,203 1,145 1,150 274,300
2024/02/26 1,134 1,200 1,130 1,179 649,000
2024/02/22 1,100 1,122 1,087 1,107 374,700
2024/02/21 1,047 1,085 1,036 1,070 275,300
2024/02/20 1,061 1,062 1,038 1,043 184,900
2024/02/19 1,047 1,057 1,036 1,057 201,400
2024/02/16 1,030 1,046 1,026 1,038 193,400
2024/02/15 1,081 1,083 1,029 1,029 209,400
2024/02/14 1,070 1,073 1,047 1,056 268,800
2024/02/13 1,057 1,089 1,050 1,086 432,300
2024/02/09 1,061 1,080 1,035 1,043 406,200
2024/02/08 1,096 1,116 1,071 1,082 1,090,200
2024/02/07 1,025 1,025 1,005 1,013 355,700
2024/02/06 1,032 1,032 1,019 1,019 148,600
2024/02/05 1,030 1,030 1,013 1,029 158,300
2024/02/02 1,021 1,038 1,017 1,017 150,700
2024/02/01 1,035 1,042 1,017 1,017 199,200
2024/01/31 1,052 1,052 1,033 1,047 131,400
2024/01/30 1,058 1,058 1,038 1,052 162,800
2024/01/29 1,051 1,052 1,039 1,046 108,800
2024/01/26 1,042 1,063 1,039 1,046 219,400
2024/01/25 1,048 1,053 1,034 1,052 196,900
2024/01/24 1,047 1,055 1,037 1,044 105,900
2024/01/23 1,072 1,073 1,048 1,050 131,900
2024/01/22 1,034 1,057 1,029 1,057 141,800
2024/01/19 1,034 1,040 1,025 1,029 157,900
2024/01/18 1,035 1,038 1,025 1,032 145,700
2024/01/17 1,060 1,064 1,040 1,040 135,600
2024/01/16 1,083 1,089 1,045 1,045 192,200
2024/01/15 1,059 1,084 1,054 1,080 297,400
2024/01/12 1,089 1,106 1,036 1,041 740,900
2024/01/11 1,160 1,160 1,138 1,138 122,100
2024/01/10 1,172 1,172 1,140 1,147 195,700
2024/01/09 1,153 1,178 1,145 1,178 152,000
2024/01/05 1,194 1,195 1,154 1,154 89,900
2024/01/04 1,168 1,184 1,132 1,184 141,900
2023/12/29 1,193 1,196 1,173 1,187 100,000
2023/12/28 1,188 1,207 1,179 1,207 106,200
2023/12/27 1,163 1,188 1,148 1,187 105,500
2023/12/26 1,162 1,172 1,142 1,163 104,000
2023/12/25 1,174 1,181 1,162 1,171 65,300
2023/12/22 1,167 1,189 1,164 1,174 77,400
2023/12/21 1,149 1,176 1,149 1,169 69,600
2023/12/20 1,190 1,197 1,165 1,173 117,300
2023/12/19 1,148 1,176 1,142 1,161 97,900
2023/12/18 1,120 1,142 1,108 1,135 106,600
2023/12/15 1,160 1,166 1,123 1,135 128,000
2023/12/14 1,199 1,200 1,155 1,161 78,000
2023/12/13 1,179 1,194 1,168 1,178 87,700
2023/12/12 1,223 1,223 1,160 1,168 181,600
2023/12/11 1,154 1,168 1,144 1,155 94,700
2023/12/08 1,195 1,214 1,154 1,164 222,600
2023/12/07 1,238 1,239 1,213 1,225 121,200
2023/12/06 1,241 1,249 1,221 1,238 177,100
2023/12/05 1,228 1,234 1,209 1,211 101,800
2023/12/04 1,196 1,234 1,193 1,220 122,300
2023/12/01 1,221 1,231 1,189 1,197 152,000
2023/11/30 1,195 1,238 1,194 1,238 172,000
2023/11/29 1,161 1,195 1,161 1,190 99,200
2023/11/28 1,168 1,180 1,151 1,173 113,600
2023/11/27 1,200 1,200 1,166 1,179 92,800
2023/11/24 1,185 1,212 1,181 1,197 114,800
2023/11/22 1,175 1,193 1,165 1,185 110,100
2023/11/21 1,180 1,211 1,173 1,195 119,400
2023/11/20 1,177 1,201 1,165 1,190 97,100
2023/11/17 1,152 1,182 1,150 1,182 170,700
2023/11/16 1,185 1,189 1,154 1,158 209,300
2023/11/15 1,202 1,219 1,184 1,202 164,900
2023/11/14 1,228 1,236 1,195 1,211 189,900
2023/11/13 1,289 1,289 1,203 1,209 362,000
2023/11/10 1,269 1,285 1,215 1,277 816,400
2023/11/09 1,200 1,272 1,161 1,269 1,548,400
2023/11/08 1,065 1,086 1,065 1,080 186,800
2023/11/07 1,069 1,075 1,054 1,057 86,100
2023/11/06 1,070 1,072 1,049 1,059 157,600
2023/11/02 1,033 1,058 1,024 1,049 200,700
2023/11/01 1,048 1,048 1,013 1,014 151,700
2023/10/31 1,001 1,030 986 1,030 175,600
2023/10/30 1,001 1,020 1,001 1,004 390,500
2023/10/27 998 1,024 990 1,022 169,600
2023/10/26 979 992 973 984 150,000
2023/10/25 995 998 980 985 139,600
2023/10/24 976 988 948 988 201,300
2023/10/23 1,001 1,001 966 968 200,900
2023/10/20 988 1,009 979 1,003 170,000
2023/10/19 1,004 1,007 988 997 284,700
2023/10/18 1,032 1,038 1,005 1,034 217,200
2023/10/17 1,057 1,067 1,031 1,038 159,800
2023/10/16 1,070 1,082 1,040 1,045 159,500
2023/10/13 1,111 1,118 1,091 1,095 107,600
2023/10/12 1,108 1,111 1,085 1,111 89,200
2023/10/11 1,122 1,131 1,091 1,095 103,700
2023/10/10 1,114 1,168 1,105 1,107 279,000
2023/10/06 1,081 1,093 1,068 1,090 85,200
2023/10/05 1,041 1,077 1,041 1,076 113,500
2023/10/04 1,055 1,075 1,038 1,039 185,600
2023/10/03 1,091 1,096 1,076 1,082 142,200
2023/10/02 1,120 1,137 1,099 1,099 169,800
2023/09/29 1,163 1,163 1,130 1,131 107,300
2023/09/28 1,165 1,182 1,145 1,147 153,800
2023/09/27 1,152 1,173 1,151 1,173 159,900
2023/09/26 1,163 1,176 1,144 1,148 168,600
2023/09/25 1,118 1,172 1,115 1,168 271,900
2023/09/22 1,068 1,107 1,068 1,099 153,300
2023/09/21 1,104 1,110 1,079 1,079 155,600
2023/09/20 1,104 1,131 1,098 1,104 176,000
2023/09/19 1,105 1,117 1,084 1,117 182,800
2023/09/15 1,111 1,113 1,097 1,108 155,600
2023/09/14 1,107 1,123 1,102 1,110 165,500
2023/09/13 1,135 1,147 1,117 1,118 215,500
2023/09/12 1,170 1,177 1,133 1,142 235,700
2023/09/11 1,190 1,190 1,151 1,158 169,300
2023/09/08 1,169 1,214 1,169 1,187 286,800
2023/09/07 1,160 1,186 1,154 1,181 180,700
2023/09/06 1,178 1,184 1,158 1,177 190,700
2023/09/05 1,175 1,191 1,169 1,191 116,900
2023/09/04 1,208 1,208 1,165 1,183 245,000
2023/09/01 1,180 1,217 1,152 1,215 395,300
2023/08/31 1,152 1,161 1,135 1,135 116,500
2023/08/30 1,174 1,174 1,148 1,157 85,100
2023/08/29 1,150 1,166 1,143 1,166 124,600
2023/08/28 1,158 1,158 1,134 1,145 97,900
2023/08/25 1,126 1,167 1,122 1,152 134,300
2023/08/24 1,148 1,150 1,128 1,144 158,200
2023/08/23 1,150 1,161 1,138 1,161 154,600
2023/08/22 1,184 1,185 1,160 1,160 128,000
2023/08/21 1,147 1,205 1,147 1,200 181,800
2023/08/18 1,144 1,160 1,121 1,147 238,100
2023/08/17 1,190 1,195 1,163 1,169 146,100
2023/08/16 1,230 1,237 1,195 1,203 186,400
2023/08/15 1,276 1,284 1,232 1,239 217,800
2023/08/14 1,255 1,280 1,241 1,269 339,400
2023/08/10 1,221 1,274 1,194 1,256 805,300
2023/08/09 1,175 1,247 1,156 1,206 1,486,700
2023/08/08 1,082 1,082 1,057 1,063 174,200
2023/08/07 1,052 1,064 1,040 1,061 183,800
2023/08/04 1,052 1,078 1,050 1,073 143,900
2023/08/03 1,057 1,077 1,054 1,061 134,500
2023/08/02 1,090 1,093 1,072 1,074 85,200
2023/08/01 1,077 1,108 1,075 1,090 85,300
2023/07/31 1,098 1,113 1,080 1,089 100,300
2023/07/28 1,053 1,090 1,049 1,085 196,900
2023/07/27 1,063 1,075 1,055 1,067 72,800
2023/07/26 1,050 1,064 1,045 1,064 65,600
2023/07/25 1,070 1,071 1,052 1,052 107,900
2023/07/24 1,057 1,068 1,057 1,065 54,200
2023/07/21 1,058 1,064 1,048 1,053 93,400
2023/07/20 1,051 1,072 1,045 1,067 75,600
2023/07/19 1,050 1,059 1,039 1,058 135,700
2023/07/18 1,033 1,037 1,011 1,033 238,300
2023/07/14 1,052 1,058 1,022 1,036 224,600
2023/07/13 1,027 1,064 1,011 1,062 290,500
2023/07/12 1,080 1,082 1,020 1,020 530,300
2023/07/11 1,107 1,117 1,075 1,084 290,800
2023/07/10 1,111 1,137 1,108 1,109 307,800
2023/07/07 1,140 1,168 1,121 1,155 184,900
2023/07/06 1,160 1,172 1,150 1,164 168,100
2023/07/05 1,180 1,185 1,154 1,172 189,500
2023/07/04 1,160 1,195 1,160 1,189 153,300
2023/07/03 1,155 1,178 1,153 1,173 176,500
2023/06/30 1,150 1,150 1,122 1,149 255,100
2023/06/29 1,120 1,153 1,115 1,153 275,200
2023/06/28 1,129 1,138 1,111 1,128 195,500
2023/06/27 1,115 1,127 1,107 1,123 174,400
2023/06/26 1,127 1,131 1,115 1,125 194,100
2023/06/23 1,120 1,134 1,108 1,122 259,200
2023/06/22 1,134 1,134 1,105 1,115 173,800
2023/06/21 1,121 1,134 1,117 1,127 217,200
2023/06/20 1,119 1,130 1,080 1,130 350,800
2023/06/19 1,118 1,135 1,098 1,119 420,500
2023/06/16 1,040 1,093 1,038 1,086 263,500
2023/06/15 1,050 1,052 1,027 1,033 257,000
2023/06/14 1,050 1,076 1,037 1,055 348,600
2023/06/13 1,101 1,105 1,077 1,080 178,500
2023/06/12 1,050 1,103 1,043 1,097 550,000
2023/06/09 1,100 1,101 1,047 1,064 586,500
2023/06/08 1,073 1,091 1,059 1,088 916,600
2023/06/07 1,026 1,035 1,014 1,019 235,600
2023/06/06 999 1,035 998 1,028 330,600

このページの先頭へ