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
2013/12/30 1,047 1,066 1,036 1,054 23,200
2013/12/27 1,041 1,047 1,027 1,033 16,000
2013/12/26 1,030 1,038 1,013 1,038 28,600
2013/12/25 1,008 1,041 1,005 1,029 56,800
2013/12/24 1,002 1,019 998 1,000 51,600
2013/12/20 1,000 1,004 988 991 31,200
2013/12/19 1,008 1,030 1,001 1,003 35,300
2013/12/18 1,013 1,017 988 993 79,300
2013/12/17 993 1,049 993 1,035 55,600
2013/12/16 1,044 1,046 980 980 46,900
2013/12/13 1,042 1,065 1,038 1,044 16,900
2013/12/12 1,028 1,042 1,021 1,038 13,300
2013/12/11 1,070 1,070 1,021 1,028 39,200
2013/12/10 1,072 1,114 1,067 1,070 54,500
2013/12/09 1,047 1,094 1,041 1,090 46,400
2013/12/06 1,061 1,097 1,028 1,033 57,800
2013/12/05 1,055 1,140 1,055 1,083 158,000
2013/12/04 1,011 1,030 997 1,030 23,200
2013/12/03 1,006 1,030 1,005 1,014 15,600
2013/12/02 1,003 1,006 999 1,006 10,800
2013/11/29 1,003 1,007 994 1,003 27,600
2013/11/28 1,003 1,029 1,002 1,002 46,200
2013/11/27 992 1,004 990 1,000 31,800
2013/11/26 996 1,000 991 992 14,400
2013/11/25 1,000 1,004 995 996 18,500
2013/11/22 1,000 1,005 995 995 18,300
2013/11/21 1,002 1,004 992 1,001 38,000
2013/11/20 1,007 1,019 1,004 1,006 9,100
2013/11/19 1,029 1,031 1,006 1,022 14,400
2013/11/18 1,014 1,040 1,007 1,029 18,500
2013/11/15 1,009 1,014 991 1,014 40,200
2013/11/14 1,001 1,012 994 1,000 18,200
2013/11/13 1,013 1,013 990 1,000 30,700
2013/11/12 988 1,013 988 1,013 14,300
2013/11/11 1,067 1,067 993 1,000 56,800
2013/11/08 1,075 1,089 1,039 1,050 57,900
2013/11/07 1,101 1,149 1,090 1,105 45,500
2013/11/06 1,123 1,123 1,089 1,095 15,700
2013/11/05 1,065 1,122 1,051 1,095 33,000
2013/11/01 1,058 1,070 1,006 1,067 28,100
2013/10/31 1,023 1,070 1,023 1,052 25,600
2013/10/30 1,099 1,099 1,037 1,044 47,400
2013/10/29 1,104 1,105 1,057 1,079 36,900
2013/10/28 1,156 1,160 1,117 1,121 34,300
2013/10/25 1,110 1,135 1,084 1,111 49,600
2013/10/24 1,060 1,177 1,031 1,140 224,800
2013/10/23 1,080 1,096 1,023 1,030 70,400
2013/10/22 999 1,066 983 1,060 63,100
2013/10/21 990 999 979 998 37,500
2013/10/18 1,000 1,001 985 986 12,800
2013/10/17 993 1,012 981 1,000 25,000
2013/10/16 981 994 960 969 18,600
2013/10/15 1,013 1,016 995 1,000 40,600
2013/10/11 1,058 1,058 1,013 1,016 88,300
2013/10/10 1,010 1,070 1,005 1,046 103,200
2013/10/09 880 1,029 878 975 85,200
2013/10/08 875 920 852 880 90,200
2013/10/07 980 984 904 904 41,000
2013/10/04 981 994 966 980 24,700
2013/10/03 977 977 959 976 43,500
2013/10/02 1,029 1,029 977 989 52,100
2013/10/01 982 1,020 980 1,020 30,700
2013/09/30 1,012 1,021 979 990 78,600
2013/09/27 1,015 1,053 1,007 1,018 49,000
2013/09/26 1,008 1,018 971 1,016 56,900
2013/09/25 1,032 1,033 1,011 1,023 28,600
2013/09/24 1,023 1,035 1,002 1,030 57,900
2013/09/20 1,042 1,042 1,013 1,023 57,000
2013/09/19 1,050 1,055 1,020 1,040 43,300
2013/09/18 1,044 1,056 1,020 1,043 102,300
2013/09/17 1,015 1,070 1,015 1,052 71,200
2013/09/13 1,025 1,036 1,005 1,015 66,500
2013/09/12 1,050 1,088 1,005 1,055 267,300
2013/09/11 1,179 1,250 1,056 1,057 203,600
2013/09/10 1,168 1,238 1,128 1,141 138,400
2013/09/09 1,110 1,165 1,085 1,138 80,400
2013/09/06 1,050 1,055 1,006 1,050 54,000
2013/09/05 1,117 1,117 1,051 1,051 55,800
2013/09/04 1,050 1,150 1,050 1,135 75,300
2013/09/03 1,050 1,130 1,049 1,051 115,100
2013/09/02 1,050 1,092 998 1,051 161,400
2013/08/30 1,295 1,329 1,048 1,050 600,900
2013/08/29 1,100 1,370 1,100 1,250 727,600
2013/08/28 1,025 1,146 1,016 1,070 194,500
2013/08/27 1,061 1,170 1,011 1,055 386,600
2013/08/26 935 1,070 934 1,001 410,900
2013/08/23 891 930 888 920 62,700
2013/08/22 870 881 870 880 12,800
2013/08/21 880 898 867 884 23,000
2013/08/20 885 895 875 895 18,500
2013/08/19 872 884 870 875 23,800
2013/08/16 873 899 868 870 107,400
2013/08/15 879 890 869 888 55,200
2013/08/14 850 868 843 867 43,200
2013/08/13 820 830 818 823 19,000
2013/08/12 844 855 808 816 37,300
2013/08/09 845 873 835 859 18,300
2013/08/08 876 893 843 860 53,000
2013/08/07 900 917 872 885 63,300
2013/08/06 924 959 891 900 167,000
2013/08/05 846 894 845 894 59,100
2013/08/02 820 856 817 853 53,100
2013/08/01 811 811 784 810 13,800
2013/07/31 820 820 794 796 3,500
2013/07/30 753 820 753 820 34,400
2013/07/29 828 834 735 750 49,900
2013/07/26 858 859 838 838 12,400
2013/07/25 840 864 840 850 13,700
2013/07/24 825 850 824 849 55,200
2013/07/23 865 865 811 825 86,900
2013/07/22 872 876 842 867 6,100
2013/07/19 896 896 826 872 44,800
2013/07/18 893 896 885 896 61,700
2013/07/17 866 887 864 887 20,800
2013/07/16 867 885 865 881 55,900
2013/07/12 835 852 828 852 33,000
2013/07/11 800 840 800 840 38,200
2013/07/10 834 835 794 815 59,300
2013/07/09 872 890 841 861 59,400
2013/07/08 917 954 832 890 104,100
2013/07/05 888 918 872 909 88,500
2013/07/04 824 914 820 900 144,400
2013/07/03 778 829 770 829 57,000
2013/07/02 789 791 769 780 53,400
2013/07/01 754 770 710 770 89,900
2013/06/28 670 718 670 712 81,000
2013/06/27 663 678 623 660 58,700
2013/06/26 689 709 640 658 71,600
2013/06/25 719 719 686 700 58,000
2013/06/24 750 774 733 734 25,400
2013/06/21 741 754 688 743 125,100
2013/06/20 769 776 738 766 164,600
2013/06/19 791 795 750 765 96,900
2013/06/18 794 824 790 798 62,700
2013/06/17 790 809 741 798 145,300
2013/06/14 810 861 785 820 148,500
2013/06/13 791 840 771 798 142,300
2013/06/12 784 829 769 801 232,600
2013/06/11 705 770 700 768 91,900
2013/06/10 707 755 684 705 99,200
2013/06/07 616 715 580 677 230,100
2013/06/06 741 750 627 656 194,200
2013/06/05 803 812 741 742 107,400
2013/06/04 769 817 741 817 205,400
2013/06/03 906 944 800 821 332,100
2013/05/31 783 918 775 918 547,100
2013/05/30 745 775 734 768 92,000
2013/05/29 730 798 721 790 179,100
2013/05/28 680 743 670 723 171,800
2013/05/27 670 700 637 688 91,600
2013/05/24 650 689 615 689 144,700
2013/05/23 701 724 578 635 328,600
2013/05/22 760 771 713 728 103,200
2013/05/21 720 820 712 790 331,700
2013/05/20 680 750 664 750 353,700
2013/05/17 608 653 608 650 176,700
2013/05/16 610 610 548 586 181,500
2013/05/15 719 719 587 614 312,600
2013/05/14 655 720 610 687 420,400
2013/05/13 646 655 620 655 397,000
2013/05/10 555 637 545 555 454,200
2013/05/09 558 558 541 554 132,700
2013/05/08 550 554 531 536 107,400
2013/05/07 549 558 534 549 192,500
2013/05/02 525 530 514 520 79,400
2013/05/01 517 535 510 519 70,600
2013/04/30 510 518 502 517 37,100
2013/04/26 519 530 515 519 79,800
2013/04/25 502 545 502 520 136,800
2013/04/24 505 510 495 500 58,100
2013/04/23 493 511 493 505 70,800
2013/04/22 490 504 490 493 55,400
2013/04/19 512 514 500 502 47,400
2013/04/18 512 516 493 513 86,300
2013/04/17 483 516 480 506 184,800
2013/04/16 450 482 435 476 64,600
2013/04/15 469 481 460 474 57,400
2013/04/12 490 491 473 481 57,800
2013/04/11 496 496 481 492 109,700
2013/04/10 456 490 448 482 179,300
2013/04/09 455 455 440 451 85,300
2013/04/08 430 446 426 446 73,500
2013/04/05 428 436 424 428 40,500
2013/04/04 413 430 412 428 28,000
2013/04/03 412 423 410 419 23,000
2013/04/02 407 420 400 420 40,200
2013/04/01 440 445 411 415 93,200
2013/03/29 437 443 427 435 34,400
2013/03/28 426 444 420 438 69,800
2013/03/27 418 425 415 425 32,500
2013/03/26 428 428 416 417 38,700
2013/03/25 430 430 424 428 36,800
2013/03/22 432 432 411 426 89,100
2013/03/21 435 437 425 432 39,100
2013/03/19 443 443 426 432 69,300
2013/03/18 438 446 425 440 151,900
2013/03/15 428 439 408 426 253,600
2013/03/14 395 400 394 396 20,300
2013/03/13 396 396 390 394 16,600
2013/03/12 398 398 395 396 16,800
2013/03/11 400 402 395 400 96,600
2013/03/08 394 398 393 395 26,200
2013/03/07 386 393 386 391 21,800
2013/03/06 392 395 384 384 34,600
2013/03/05 395 401 389 392 22,200
2013/03/04 396 400 390 395 23,400
2013/03/01 400 400 387 395 26,000
2013/02/28 408 408 393 399 20,800
2013/02/27 405 409 400 400 38,100
2013/02/26 397 403 392 400 40,800
2013/02/25 399 405 390 403 90,500
2013/02/22 380 389 375 385 39,000
2013/02/21 379 380 372 375 23,300
2013/02/20 380 410 375 377 117,800
2013/02/19 370 372 365 372 18,400
2013/02/18 371 372 361 371 36,500
2013/02/15 409 409 362 369 98,100
2013/02/14 375 403 365 403 65,600
2013/02/13 386 386 358 371 105,900
2013/02/12 394 400 381 386 68,400
2013/02/08 418 418 397 402 130,900
2013/02/07 448 448 412 417 147,600
2013/02/06 434 442 428 440 158,600
2013/02/05 420 435 415 429 82,400
2013/02/04 418 419 414 417 29,600
2013/02/01 415 418 411 414 23,100
2013/01/31 414 416 410 413 15,100
2013/01/30 415 419 408 415 43,800
2013/01/29 421 423 415 415 41,800
2013/01/28 426 432 420 423 37,500
2013/01/25 429 429 417 423 40,900
2013/01/24 418 423 407 422 45,200
2013/01/23 430 436 415 419 56,600
2013/01/22 418 446 418 438 155,200
2013/01/21 412 413 403 413 48,100
2013/01/18 419 428 412 412 58,300
2013/01/17 417 422 408 419 39,300
2013/01/16 426 428 411 415 57,700
2013/01/15 437 439 420 428 98,500
2013/01/11 436 450 421 445 136,500
2013/01/10 452 452 432 434 103,000
2013/01/09 469 473 433 453 230,500
2013/01/08 439 488 426 445 1,070,600
2013/01/07 400 408 390 408 99,300
2013/01/04 402 418 390 400 77,600

このページの先頭へ