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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,231 | 1,240 | 1,195 | 1,207 | 265,700 |
| 2026/02/05 | 1,225 | 1,256 | 1,214 | 1,243 | 162,200 |
| 2026/02/04 | 1,203 | 1,238 | 1,192 | 1,225 | 368,300 |
| 2026/02/03 | 1,173 | 1,211 | 1,172 | 1,210 | 144,300 |
| 2026/02/02 | 1,211 | 1,214 | 1,178 | 1,181 | 296,900 |
| 2026/01/30 | 1,154 | 1,160 | 1,148 | 1,158 | 115,900 |
| 2026/01/29 | 1,165 | 1,171 | 1,147 | 1,154 | 332,900 |
| 2026/01/28 | 1,178 | 1,178 | 1,148 | 1,160 | 145,900 |
| 2026/01/27 | 1,190 | 1,191 | 1,179 | 1,181 | 97,000 |
| 2026/01/26 | 1,200 | 1,202 | 1,185 | 1,190 | 156,200 |
| 2026/01/23 | 1,220 | 1,225 | 1,203 | 1,212 | 140,700 |
| 2026/01/22 | 1,182 | 1,228 | 1,182 | 1,210 | 269,600 |
| 2026/01/21 | 1,206 | 1,211 | 1,176 | 1,186 | 132,200 |
| 2026/01/20 | 1,209 | 1,226 | 1,205 | 1,207 | 157,800 |
| 2026/01/19 | 1,200 | 1,203 | 1,191 | 1,198 | 117,700 |
| 2026/01/16 | 1,193 | 1,205 | 1,188 | 1,205 | 135,400 |
| 2026/01/15 | 1,185 | 1,193 | 1,183 | 1,193 | 103,800 |
| 2026/01/14 | 1,174 | 1,189 | 1,170 | 1,183 | 142,200 |
| 2026/01/13 | 1,156 | 1,174 | 1,149 | 1,154 | 217,000 |
| 2026/01/09 | 1,145 | 1,151 | 1,135 | 1,145 | 172,000 |
| 2026/01/08 | 1,144 | 1,153 | 1,132 | 1,138 | 149,100 |
| 2026/01/07 | 1,149 | 1,153 | 1,136 | 1,151 | 164,700 |
| 2026/01/06 | 1,150 | 1,160 | 1,139 | 1,143 | 148,800 |
| 2026/01/05 | 1,150 | 1,160 | 1,139 | 1,157 | 164,100 |
| 2025/12/30 | 1,152 | 1,163 | 1,143 | 1,150 | 92,900 |
| 2025/12/29 | 1,154 | 1,155 | 1,140 | 1,146 | 107,100 |
| 2025/12/26 | 1,150 | 1,157 | 1,140 | 1,154 | 70,800 |
| 2025/12/25 | 1,129 | 1,151 | 1,128 | 1,145 | 86,800 |
| 2025/12/24 | 1,130 | 1,144 | 1,130 | 1,131 | 51,600 |
| 2025/12/23 | 1,131 | 1,141 | 1,129 | 1,133 | 79,100 |
| 2025/12/22 | 1,125 | 1,139 | 1,119 | 1,125 | 126,900 |
| 2025/12/19 | 1,121 | 1,133 | 1,113 | 1,122 | 53,300 |
| 2025/12/18 | 1,105 | 1,133 | 1,103 | 1,121 | 95,700 |
| 2025/12/17 | 1,110 | 1,115 | 1,104 | 1,105 | 49,800 |
| 2025/12/16 | 1,116 | 1,121 | 1,111 | 1,113 | 64,400 |
| 2025/12/15 | 1,090 | 1,119 | 1,087 | 1,116 | 74,100 |
| 2025/12/12 | 1,102 | 1,112 | 1,095 | 1,100 | 87,500 |
| 2025/12/11 | 1,115 | 1,116 | 1,096 | 1,099 | 98,100 |
| 2025/12/10 | 1,120 | 1,120 | 1,102 | 1,112 | 89,700 |
| 2025/12/09 | 1,145 | 1,145 | 1,110 | 1,111 | 126,200 |
| 2025/12/08 | 1,178 | 1,181 | 1,130 | 1,142 | 174,200 |
| 2025/12/05 | 1,179 | 1,188 | 1,171 | 1,174 | 116,800 |
| 2025/12/04 | 1,168 | 1,185 | 1,168 | 1,179 | 120,900 |
| 2025/12/03 | 1,186 | 1,194 | 1,168 | 1,168 | 131,400 |
| 2025/12/02 | 1,195 | 1,200 | 1,182 | 1,186 | 183,600 |
| 2025/12/01 | 1,223 | 1,228 | 1,181 | 1,188 | 171,700 |
| 2025/11/28 | 1,260 | 1,273 | 1,224 | 1,232 | 163,600 |
| 2025/11/27 | 1,268 | 1,272 | 1,242 | 1,258 | 92,600 |
| 2025/11/26 | 1,263 | 1,271 | 1,255 | 1,261 | 134,100 |
| 2025/11/25 | 1,247 | 1,281 | 1,229 | 1,271 | 254,400 |
| 2025/11/21 | 1,212 | 1,236 | 1,212 | 1,235 | 223,000 |
| 2025/11/20 | 1,212 | 1,235 | 1,202 | 1,217 | 232,800 |
| 2025/11/19 | 1,293 | 1,302 | 1,201 | 1,213 | 332,900 |
| 2025/11/18 | 1,214 | 1,220 | 1,198 | 1,203 | 120,800 |
| 2025/11/17 | 1,209 | 1,215 | 1,200 | 1,209 | 96,100 |
| 2025/11/14 | 1,220 | 1,224 | 1,200 | 1,203 | 87,500 |
| 2025/11/13 | 1,195 | 1,219 | 1,186 | 1,214 | 123,000 |
| 2025/11/12 | 1,288 | 1,288 | 1,205 | 1,205 | 226,100 |
| 2025/11/11 | 1,199 | 1,305 | 1,199 | 1,298 | 329,100 |
| 2025/11/10 | 1,251 | 1,260 | 1,249 | 1,259 | 104,300 |
| 2025/11/07 | 1,247 | 1,261 | 1,240 | 1,255 | 85,700 |
| 2025/11/06 | 1,264 | 1,272 | 1,251 | 1,252 | 102,900 |
| 2025/11/05 | 1,266 | 1,272 | 1,247 | 1,264 | 75,800 |
| 2025/11/04 | 1,258 | 1,270 | 1,253 | 1,260 | 77,600 |
| 2025/10/31 | 1,280 | 1,286 | 1,266 | 1,273 | 79,100 |
| 2025/10/30 | 1,300 | 1,300 | 1,265 | 1,265 | 315,900 |
| 2025/10/29 | 1,300 | 1,302 | 1,284 | 1,289 | 99,000 |
| 2025/10/28 | 1,332 | 1,332 | 1,302 | 1,302 | 89,600 |
| 2025/10/27 | 1,321 | 1,339 | 1,321 | 1,338 | 72,000 |
| 2025/10/24 | 1,367 | 1,369 | 1,304 | 1,318 | 187,700 |
| 2025/10/23 | 1,284 | 1,372 | 1,284 | 1,367 | 210,900 |
| 2025/10/22 | 1,310 | 1,310 | 1,293 | 1,295 | 79,600 |
| 2025/10/21 | 1,298 | 1,307 | 1,294 | 1,301 | 65,400 |
| 2025/10/20 | 1,298 | 1,305 | 1,291 | 1,300 | 104,300 |
| 2025/10/17 | 1,269 | 1,279 | 1,269 | 1,275 | 50,700 |
| 2025/10/16 | 1,251 | 1,269 | 1,250 | 1,264 | 55,100 |
| 2025/10/15 | 1,262 | 1,269 | 1,251 | 1,253 | 64,600 |
| 2025/10/14 | 1,260 | 1,277 | 1,249 | 1,250 | 124,200 |
| 2025/10/10 | 1,265 | 1,281 | 1,264 | 1,276 | 77,800 |
| 2025/10/09 | 1,269 | 1,281 | 1,257 | 1,281 | 139,200 |
| 2025/10/08 | 1,250 | 1,261 | 1,250 | 1,252 | 59,900 |
| 2025/10/07 | 1,259 | 1,259 | 1,249 | 1,250 | 66,000 |
| 2025/10/06 | 1,265 | 1,265 | 1,245 | 1,260 | 103,400 |
| 2025/10/03 | 1,227 | 1,251 | 1,227 | 1,251 | 101,800 |
| 2025/10/02 | 1,210 | 1,227 | 1,210 | 1,227 | 92,800 |
| 2025/10/01 | 1,219 | 1,226 | 1,204 | 1,210 | 104,500 |
| 2025/09/30 | 1,250 | 1,254 | 1,215 | 1,219 | 92,600 |
| 2025/09/29 | 1,251 | 1,256 | 1,244 | 1,250 | 48,600 |
| 2025/09/26 | 1,250 | 1,261 | 1,250 | 1,256 | 68,300 |
| 2025/09/25 | 1,253 | 1,255 | 1,246 | 1,250 | 70,500 |
| 2025/09/24 | 1,250 | 1,251 | 1,242 | 1,250 | 47,800 |
| 2025/09/22 | 1,250 | 1,255 | 1,242 | 1,250 | 71,100 |
| 2025/09/19 | 1,254 | 1,258 | 1,241 | 1,252 | 72,500 |
| 2025/09/18 | 1,263 | 1,267 | 1,250 | 1,250 | 71,100 |
| 2025/09/17 | 1,250 | 1,269 | 1,249 | 1,263 | 64,000 |
| 2025/09/16 | 1,248 | 1,256 | 1,245 | 1,256 | 78,400 |
| 2025/09/12 | 1,260 | 1,264 | 1,246 | 1,258 | 114,000 |
| 2025/09/11 | 1,254 | 1,272 | 1,250 | 1,258 | 84,000 |
| 2025/09/10 | 1,269 | 1,272 | 1,249 | 1,255 | 90,900 |
| 2025/09/09 | 1,264 | 1,276 | 1,254 | 1,263 | 124,600 |
| 2025/09/08 | 1,259 | 1,264 | 1,250 | 1,264 | 107,300 |
| 2025/09/05 | 1,258 | 1,263 | 1,239 | 1,250 | 83,500 |
| 2025/09/04 | 1,230 | 1,251 | 1,230 | 1,250 | 98,500 |
| 2025/09/03 | 1,248 | 1,249 | 1,228 | 1,230 | 95,700 |
| 2025/09/02 | 1,248 | 1,251 | 1,233 | 1,243 | 116,200 |
| 2025/09/01 | 1,223 | 1,244 | 1,219 | 1,237 | 121,000 |
| 2025/08/29 | 1,225 | 1,234 | 1,221 | 1,225 | 124,300 |
| 2025/08/28 | 1,240 | 1,242 | 1,223 | 1,228 | 94,300 |
| 2025/08/27 | 1,255 | 1,262 | 1,234 | 1,240 | 113,500 |
| 2025/08/26 | 1,227 | 1,245 | 1,222 | 1,234 | 181,400 |
| 2025/08/25 | 1,205 | 1,231 | 1,204 | 1,212 | 164,300 |
| 2025/08/22 | 1,192 | 1,204 | 1,185 | 1,193 | 115,700 |
| 2025/08/21 | 1,202 | 1,203 | 1,182 | 1,182 | 94,600 |
| 2025/08/20 | 1,187 | 1,210 | 1,180 | 1,204 | 148,900 |
| 2025/08/19 | 1,183 | 1,194 | 1,171 | 1,178 | 195,100 |
| 2025/08/18 | 1,141 | 1,162 | 1,140 | 1,161 | 179,800 |
| 2025/08/15 | 1,147 | 1,148 | 1,133 | 1,139 | 244,900 |
| 2025/08/14 | 1,149 | 1,154 | 1,144 | 1,147 | 153,300 |
| 2025/08/13 | 1,153 | 1,164 | 1,150 | 1,154 | 178,900 |
| 2025/08/12 | 1,167 | 1,171 | 1,135 | 1,145 | 264,300 |
| 2025/08/08 | 1,205 | 1,229 | 1,138 | 1,161 | 965,800 |
| 2025/08/07 | 1,308 | 1,315 | 1,279 | 1,305 | 312,900 |
| 2025/08/06 | 1,300 | 1,315 | 1,290 | 1,315 | 145,300 |
| 2025/08/05 | 1,301 | 1,304 | 1,285 | 1,294 | 156,100 |
| 2025/08/04 | 1,270 | 1,310 | 1,270 | 1,301 | 155,500 |
| 2025/08/01 | 1,272 | 1,280 | 1,270 | 1,275 | 90,400 |
| 2025/07/31 | 1,263 | 1,275 | 1,252 | 1,272 | 130,900 |
| 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 |