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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,263 | 1,268 | 1,255 | 1,265 | 118,200 |
| 2025/07/29 | 1,241 | 1,261 | 1,237 | 1,255 | 148,300 |
| 2025/07/28 | 1,248 | 1,255 | 1,236 | 1,240 | 127,500 |
| 2025/07/25 | 1,245 | 1,248 | 1,232 | 1,240 | 103,600 |
| 2025/07/24 | 1,242 | 1,247 | 1,230 | 1,242 | 145,600 |
| 2025/07/23 | 1,260 | 1,264 | 1,238 | 1,245 | 234,600 |
| 2025/07/22 | 1,221 | 1,253 | 1,220 | 1,253 | 198,400 |
| 2025/07/18 | 1,227 | 1,239 | 1,214 | 1,224 | 133,700 |
| 2025/07/17 | 1,205 | 1,230 | 1,202 | 1,224 | 176,000 |
| 2025/07/16 | 1,200 | 1,214 | 1,200 | 1,206 | 120,500 |
| 2025/07/15 | 1,185 | 1,201 | 1,184 | 1,200 | 103,600 |
| 2025/07/14 | 1,158 | 1,187 | 1,158 | 1,182 | 140,100 |
| 2025/07/11 | 1,151 | 1,175 | 1,145 | 1,162 | 199,400 |
| 2025/07/10 | 1,160 | 1,169 | 1,118 | 1,140 | 267,700 |
| 2025/07/09 | 1,160 | 1,164 | 1,150 | 1,160 | 201,100 |
| 2025/07/08 | 1,155 | 1,163 | 1,153 | 1,160 | 140,200 |
| 2025/07/07 | 1,154 | 1,164 | 1,153 | 1,159 | 164,900 |
| 2025/07/04 | 1,148 | 1,160 | 1,148 | 1,148 | 122,100 |
| 2025/07/03 | 1,153 | 1,153 | 1,135 | 1,150 | 189,400 |
| 2025/07/02 | 1,151 | 1,169 | 1,150 | 1,160 | 208,600 |
| 2025/07/01 | 1,160 | 1,165 | 1,147 | 1,151 | 197,200 |
| 2025/06/30 | 1,132 | 1,143 | 1,128 | 1,130 | 132,100 |
| 2025/06/27 | 1,116 | 1,124 | 1,116 | 1,122 | 169,300 |
| 2025/06/26 | 1,124 | 1,130 | 1,113 | 1,116 | 197,500 |
| 2025/06/25 | 1,110 | 1,128 | 1,094 | 1,126 | 132,800 |
| 2025/06/24 | 1,113 | 1,115 | 1,106 | 1,114 | 146,400 |
| 2025/06/23 | 1,104 | 1,117 | 1,099 | 1,109 | 187,300 |
| 2025/06/20 | 1,106 | 1,110 | 1,101 | 1,104 | 169,800 |
| 2025/06/19 | 1,110 | 1,113 | 1,104 | 1,111 | 95,800 |
| 2025/06/18 | 1,098 | 1,113 | 1,098 | 1,110 | 174,800 |
| 2025/06/17 | 1,105 | 1,115 | 1,095 | 1,098 | 175,800 |
| 2025/06/16 | 1,103 | 1,113 | 1,092 | 1,099 | 201,000 |
| 2025/06/13 | 1,120 | 1,120 | 1,086 | 1,094 | 229,200 |
| 2025/06/12 | 1,130 | 1,137 | 1,125 | 1,130 | 83,000 |
| 2025/06/11 | 1,121 | 1,136 | 1,121 | 1,127 | 132,200 |
| 2025/06/10 | 1,126 | 1,129 | 1,115 | 1,121 | 184,800 |
| 2025/06/09 | 1,110 | 1,141 | 1,100 | 1,128 | 193,300 |
| 2025/06/06 | 1,125 | 1,137 | 1,121 | 1,128 | 84,500 |
| 2025/06/05 | 1,115 | 1,123 | 1,111 | 1,120 | 160,900 |
| 2025/06/04 | 1,125 | 1,134 | 1,118 | 1,121 | 116,000 |
| 2025/06/03 | 1,120 | 1,124 | 1,111 | 1,120 | 95,500 |
| 2025/06/02 | 1,117 | 1,130 | 1,113 | 1,119 | 110,900 |
| 2025/05/30 | 1,100 | 1,122 | 1,099 | 1,115 | 121,300 |
| 2025/05/29 | 1,126 | 1,131 | 1,093 | 1,104 | 145,200 |
| 2025/05/28 | 1,131 | 1,138 | 1,126 | 1,126 | 98,200 |
| 2025/05/27 | 1,129 | 1,134 | 1,124 | 1,130 | 73,500 |
| 2025/05/26 | 1,125 | 1,134 | 1,125 | 1,129 | 77,700 |
| 2025/05/23 | 1,128 | 1,137 | 1,124 | 1,130 | 85,200 |
| 2025/05/22 | 1,121 | 1,134 | 1,116 | 1,126 | 99,700 |
| 2025/05/21 | 1,115 | 1,126 | 1,115 | 1,126 | 87,400 |
| 2025/05/20 | 1,113 | 1,123 | 1,111 | 1,111 | 104,700 |
| 2025/05/19 | 1,088 | 1,113 | 1,085 | 1,112 | 168,700 |
| 2025/05/16 | 1,089 | 1,102 | 1,084 | 1,091 | 190,100 |
| 2025/05/15 | 1,086 | 1,099 | 1,079 | 1,089 | 201,400 |
| 2025/05/14 | 1,096 | 1,112 | 1,088 | 1,095 | 139,200 |
| 2025/05/13 | 1,095 | 1,100 | 1,071 | 1,093 | 202,400 |
| 2025/05/12 | 1,099 | 1,130 | 1,058 | 1,095 | 305,500 |
| 2025/05/09 | 1,084 | 1,109 | 1,034 | 1,077 | 218,000 |
| 2025/05/08 | 1,078 | 1,086 | 1,074 | 1,080 | 59,900 |
| 2025/05/07 | 1,079 | 1,088 | 1,072 | 1,082 | 99,100 |
| 2025/05/02 | 1,089 | 1,097 | 1,078 | 1,082 | 54,400 |
| 2025/05/01 | 1,097 | 1,097 | 1,076 | 1,084 | 89,000 |
| 2025/04/30 | 1,098 | 1,103 | 1,087 | 1,100 | 92,500 |
| 2025/04/28 | 1,069 | 1,093 | 1,069 | 1,091 | 92,600 |
| 2025/04/25 | 1,069 | 1,084 | 1,061 | 1,069 | 72,600 |
| 2025/04/24 | 1,086 | 1,089 | 1,070 | 1,073 | 49,100 |
| 2025/04/23 | 1,098 | 1,098 | 1,084 | 1,087 | 80,200 |
| 2025/04/22 | 1,081 | 1,090 | 1,078 | 1,079 | 60,900 |
| 2025/04/21 | 1,084 | 1,095 | 1,074 | 1,081 | 95,400 |
| 2025/04/18 | 1,052 | 1,078 | 1,052 | 1,075 | 97,400 |
| 2025/04/17 | 1,064 | 1,071 | 1,050 | 1,050 | 123,100 |
| 2025/04/16 | 1,086 | 1,087 | 1,073 | 1,074 | 93,100 |
| 2025/04/15 | 1,081 | 1,095 | 1,065 | 1,066 | 110,200 |
| 2025/04/14 | 1,083 | 1,110 | 1,083 | 1,087 | 234,700 |
| 2025/04/11 | 1,036 | 1,067 | 1,017 | 1,065 | 254,200 |
| 2025/04/10 | 1,072 | 1,075 | 1,039 | 1,049 | 190,100 |
| 2025/04/09 | 1,027 | 1,036 | 992 | 1,021 | 249,300 |
| 2025/04/08 | 1,009 | 1,041 | 1,009 | 1,036 | 195,400 |
| 2025/04/07 | 1,001 | 1,017 | 978 | 979 | 312,500 |
| 2025/04/04 | 1,106 | 1,122 | 1,076 | 1,091 | 354,000 |
| 2025/04/03 | 1,102 | 1,136 | 1,102 | 1,136 | 250,300 |
| 2025/04/02 | 1,129 | 1,130 | 1,117 | 1,123 | 171,000 |
| 2025/04/01 | 1,128 | 1,128 | 1,114 | 1,122 | 142,400 |
| 2025/03/31 | 1,103 | 1,136 | 1,103 | 1,131 | 312,500 |
| 2025/03/28 | 1,160 | 1,163 | 1,106 | 1,123 | 724,500 |
| 2025/03/27 | 1,120 | 1,126 | 1,116 | 1,125 | 549,600 |
| 2025/03/26 | 1,118 | 1,123 | 1,109 | 1,119 | 308,300 |
| 2025/03/25 | 1,110 | 1,118 | 1,106 | 1,118 | 259,700 |
| 2025/03/24 | 1,100 | 1,120 | 1,093 | 1,108 | 382,900 |
| 2025/03/21 | 1,106 | 1,139 | 1,075 | 1,086 | 884,600 |
| 2025/03/19 | 1,109 | 1,112 | 1,087 | 1,092 | 576,200 |
| 2025/03/18 | 1,074 | 1,111 | 1,065 | 1,109 | 547,400 |
| 2025/03/17 | 1,072 | 1,080 | 1,052 | 1,052 | 342,100 |
| 2025/03/14 | 1,015 | 1,074 | 1,011 | 1,057 | 558,700 |
| 2025/03/13 | 1,015 | 1,038 | 1,013 | 1,027 | 268,300 |
| 2025/03/12 | 1,011 | 1,026 | 1,005 | 1,010 | 272,000 |
| 2025/03/11 | 975 | 1,008 | 971 | 1,005 | 470,200 |
| 2025/03/10 | 978 | 1,009 | 976 | 981 | 474,100 |
| 2025/03/07 | 976 | 990 | 972 | 986 | 373,300 |
| 2025/03/06 | 997 | 1,007 | 993 | 1,000 | 179,700 |
| 2025/03/05 | 985 | 1,016 | 977 | 997 | 393,700 |
| 2025/03/04 | 978 | 998 | 973 | 994 | 281,100 |
| 2025/03/03 | 974 | 989 | 968 | 988 | 409,400 |
| 2025/02/28 | 996 | 1,014 | 977 | 980 | 816,400 |
| 2025/02/27 | 1,017 | 1,026 | 1,006 | 1,012 | 451,800 |
| 2025/02/26 | 1,011 | 1,018 | 1,002 | 1,014 | 290,400 |
| 2025/02/25 | 997 | 1,029 | 996 | 1,011 | 319,800 |
| 2025/02/21 | 998 | 1,008 | 997 | 1,003 | 216,200 |
| 2025/02/20 | 1,030 | 1,040 | 1,006 | 1,008 | 194,200 |
| 2025/02/19 | 1,032 | 1,049 | 1,012 | 1,041 | 330,500 |
| 2025/02/18 | 1,048 | 1,048 | 1,029 | 1,032 | 163,200 |
| 2025/02/17 | 1,043 | 1,052 | 1,036 | 1,045 | 232,300 |
| 2025/02/14 | 1,042 | 1,047 | 1,034 | 1,041 | 185,600 |
| 2025/02/13 | 1,022 | 1,054 | 1,011 | 1,049 | 388,100 |
| 2025/02/12 | 1,017 | 1,023 | 1,003 | 1,016 | 311,400 |
| 2025/02/10 | 1,013 | 1,020 | 993 | 1,013 | 1,137,900 |
| 2025/02/07 | 1,140 | 1,155 | 1,131 | 1,131 | 455,700 |
| 2025/02/06 | 1,109 | 1,152 | 1,108 | 1,149 | 355,600 |
| 2025/02/05 | 1,102 | 1,108 | 1,098 | 1,108 | 110,600 |
| 2025/02/04 | 1,107 | 1,129 | 1,097 | 1,101 | 213,000 |
| 2025/02/03 | 1,101 | 1,114 | 1,092 | 1,102 | 214,000 |
| 2025/01/31 | 1,120 | 1,120 | 1,105 | 1,110 | 116,800 |
| 2025/01/30 | 1,108 | 1,119 | 1,099 | 1,117 | 130,400 |
| 2025/01/29 | 1,114 | 1,117 | 1,106 | 1,110 | 161,700 |
| 2025/01/28 | 1,084 | 1,113 | 1,083 | 1,107 | 220,800 |
| 2025/01/27 | 1,085 | 1,096 | 1,081 | 1,088 | 156,600 |
| 2025/01/24 | 1,070 | 1,083 | 1,065 | 1,076 | 102,900 |
| 2025/01/23 | 1,075 | 1,075 | 1,060 | 1,062 | 93,800 |
| 2025/01/22 | 1,065 | 1,078 | 1,064 | 1,072 | 94,800 |
| 2025/01/21 | 1,069 | 1,069 | 1,055 | 1,062 | 70,900 |
| 2025/01/20 | 1,051 | 1,070 | 1,051 | 1,066 | 111,000 |
| 2025/01/17 | 1,046 | 1,051 | 1,037 | 1,049 | 94,700 |
| 2025/01/16 | 1,041 | 1,046 | 1,034 | 1,044 | 89,800 |
| 2025/01/15 | 1,036 | 1,053 | 1,035 | 1,040 | 129,500 |
| 2025/01/14 | 1,052 | 1,062 | 1,043 | 1,053 | 201,500 |
| 2025/01/10 | 1,025 | 1,045 | 1,025 | 1,042 | 101,800 |
| 2025/01/09 | 1,047 | 1,049 | 1,027 | 1,032 | 165,100 |
| 2025/01/08 | 1,050 | 1,062 | 1,047 | 1,050 | 155,100 |
| 2025/01/07 | 1,067 | 1,074 | 1,055 | 1,059 | 116,900 |
| 2025/01/06 | 1,066 | 1,070 | 1,056 | 1,056 | 165,200 |
| 2024/12/30 | 1,069 | 1,069 | 1,058 | 1,061 | 129,700 |
| 2024/12/27 | 1,063 | 1,075 | 1,059 | 1,066 | 167,900 |
| 2024/12/26 | 1,050 | 1,056 | 1,045 | 1,056 | 157,100 |
| 2024/12/25 | 1,048 | 1,054 | 1,037 | 1,051 | 171,200 |
| 2024/12/24 | 1,027 | 1,047 | 1,020 | 1,041 | 167,400 |
| 2024/12/23 | 1,022 | 1,031 | 1,018 | 1,029 | 135,700 |
| 2024/12/20 | 1,005 | 1,022 | 1,002 | 1,014 | 159,600 |
| 2024/12/19 | 976 | 998 | 976 | 994 | 195,100 |
| 2024/12/18 | 984 | 993 | 978 | 993 | 133,300 |
| 2024/12/17 | 977 | 996 | 966 | 983 | 252,900 |
| 2024/12/16 | 1,005 | 1,005 | 999 | 1,001 | 121,200 |
| 2024/12/13 | 1,003 | 1,007 | 998 | 1,005 | 120,500 |
| 2024/12/12 | 1,007 | 1,013 | 996 | 996 | 134,700 |
| 2024/12/11 | 997 | 1,012 | 997 | 1,004 | 93,600 |
| 2024/12/10 | 1,008 | 1,025 | 996 | 996 | 186,700 |
| 2024/12/09 | 1,018 | 1,025 | 992 | 993 | 243,900 |
| 2024/12/06 | 996 | 998 | 973 | 989 | 203,600 |
| 2024/12/05 | 992 | 1,000 | 987 | 996 | 101,900 |
| 2024/12/04 | 998 | 1,001 | 983 | 987 | 165,200 |
| 2024/12/03 | 1,007 | 1,010 | 998 | 998 | 112,400 |
| 2024/12/02 | 1,007 | 1,013 | 997 | 1,008 | 243,700 |
| 2024/11/29 | 1,005 | 1,014 | 995 | 1,000 | 189,400 |
| 2024/11/28 | 995 | 1,014 | 995 | 1,012 | 96,900 |
| 2024/11/27 | 1,018 | 1,018 | 996 | 1,004 | 109,400 |
| 2024/11/26 | 1,022 | 1,024 | 1,008 | 1,018 | 92,400 |
| 2024/11/25 | 1,021 | 1,031 | 1,016 | 1,016 | 89,300 |
| 2024/11/22 | 1,000 | 1,013 | 1,000 | 1,013 | 74,000 |
| 2024/11/21 | 1,004 | 1,008 | 995 | 1,001 | 72,700 |
| 2024/11/20 | 1,006 | 1,012 | 996 | 1,001 | 81,400 |
| 2024/11/19 | 1,004 | 1,015 | 999 | 1,006 | 110,400 |
| 2024/11/18 | 1,005 | 1,012 | 997 | 1,004 | 143,800 |
| 2024/11/15 | 985 | 1,003 | 984 | 1,002 | 150,700 |
| 2024/11/14 | 994 | 997 | 980 | 984 | 138,500 |
| 2024/11/13 | 997 | 999 | 983 | 990 | 147,700 |
| 2024/11/12 | 976 | 1,008 | 974 | 987 | 297,400 |
| 2024/11/11 | 990 | 992 | 969 | 969 | 713,100 |
| 2024/11/08 | 1,068 | 1,082 | 1,042 | 1,042 | 276,000 |
| 2024/11/07 | 1,077 | 1,090 | 1,057 | 1,064 | 229,700 |
| 2024/11/06 | 1,059 | 1,072 | 1,055 | 1,069 | 200,700 |
| 2024/11/05 | 1,055 | 1,062 | 1,047 | 1,056 | 128,300 |
| 2024/11/01 | 1,060 | 1,071 | 1,041 | 1,041 | 170,400 |
| 2024/10/31 | 1,066 | 1,075 | 1,060 | 1,064 | 100,200 |
| 2024/10/30 | 1,062 | 1,069 | 1,052 | 1,060 | 195,300 |
| 2024/10/29 | 1,058 | 1,064 | 1,049 | 1,062 | 58,500 |
| 2024/10/28 | 1,040 | 1,060 | 1,038 | 1,056 | 99,700 |
| 2024/10/25 | 1,057 | 1,057 | 1,027 | 1,035 | 117,100 |
| 2024/10/24 | 1,051 | 1,058 | 1,040 | 1,057 | 83,500 |
| 2024/10/23 | 1,063 | 1,068 | 1,056 | 1,059 | 95,500 |
| 2024/10/22 | 1,082 | 1,087 | 1,058 | 1,063 | 165,200 |
| 2024/10/21 | 1,088 | 1,094 | 1,077 | 1,082 | 146,400 |
| 2024/10/18 | 1,101 | 1,111 | 1,089 | 1,091 | 186,600 |
| 2024/10/17 | 1,106 | 1,108 | 1,090 | 1,095 | 217,800 |
| 2024/10/16 | 1,110 | 1,124 | 1,097 | 1,103 | 195,500 |
| 2024/10/15 | 1,108 | 1,128 | 1,101 | 1,124 | 252,200 |
| 2024/10/11 | 1,103 | 1,118 | 1,099 | 1,107 | 196,400 |
| 2024/10/10 | 1,100 | 1,121 | 1,099 | 1,109 | 273,900 |
| 2024/10/09 | 1,100 | 1,122 | 1,095 | 1,100 | 463,300 |
| 2024/10/08 | 1,153 | 1,160 | 1,094 | 1,098 | 1,031,400 |
| 2024/10/07 | 1,244 | 1,249 | 1,227 | 1,243 | 149,900 |
| 2024/10/04 | 1,205 | 1,230 | 1,195 | 1,214 | 143,100 |