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
2014/12/30 1,396 1,414 1,285 1,410 93,000
2014/12/29 1,438 1,438 1,351 1,397 81,100
2014/12/26 1,311 1,420 1,277 1,414 79,300
2014/12/26 1 -> 2.00 分割
2014/12/25 2,634 2,668 2,550 2,598 51,500
2014/12/24 2,745 2,746 2,600 2,670 45,500
2014/12/22 2,665 2,799 2,652 2,695 66,800
2014/12/19 2,559 2,749 2,556 2,749 90,300
2014/12/18 2,580 2,590 2,523 2,559 42,000
2014/12/17 2,500 2,595 2,492 2,530 40,900
2014/12/16 2,611 2,620 2,520 2,575 55,600
2014/12/15 2,600 2,696 2,565 2,617 79,500
2014/12/12 2,435 2,784 2,435 2,639 133,000
2014/12/11 2,279 2,495 2,274 2,435 133,400
2014/12/10 2,258 2,283 2,208 2,283 50,700
2014/12/09 2,205 2,278 2,169 2,264 59,000
2014/12/08 2,246 2,251 2,205 2,220 42,200
2014/12/05 2,199 2,247 2,185 2,245 23,900
2014/12/04 2,208 2,220 2,133 2,190 39,300
2014/12/03 2,260 2,260 2,209 2,223 36,500
2014/12/02 2,248 2,260 2,232 2,249 23,200
2014/12/01 2,272 2,272 2,231 2,258 64,200
2014/11/28 2,170 2,234 2,151 2,222 60,200
2014/11/27 2,220 2,230 2,180 2,205 31,100
2014/11/26 2,245 2,255 2,212 2,217 63,600
2014/11/25 2,200 2,295 2,190 2,285 67,200
2014/11/21 2,227 2,227 2,156 2,165 42,200
2014/11/20 2,190 2,229 2,174 2,196 41,300
2014/11/19 2,220 2,220 2,163 2,194 60,100
2014/11/18 2,096 2,241 2,093 2,225 67,500
2014/11/17 2,150 2,160 2,060 2,119 67,300
2014/11/14 2,070 2,155 2,070 2,147 72,400
2014/11/13 2,040 2,100 2,019 2,100 46,700
2014/11/12 2,090 2,090 2,040 2,055 38,900
2014/11/11 2,010 2,125 1,969 2,040 186,300
2014/11/10 1,850 1,890 1,850 1,890 24,500
2014/11/07 1,855 1,855 1,820 1,836 21,000
2014/11/06 1,900 1,915 1,841 1,855 20,900
2014/11/05 1,903 1,913 1,874 1,894 13,400
2014/11/04 2,000 2,010 1,905 1,921 33,200
2014/10/31 1,843 1,958 1,843 1,930 48,900
2014/10/30 1,831 1,880 1,810 1,820 49,800
2014/10/29 2,022 2,030 1,891 1,891 39,700
2014/10/28 2,050 2,075 1,950 2,020 59,800
2014/10/27 1,898 2,050 1,898 2,025 47,600
2014/10/24 1,940 1,969 1,873 1,938 35,400
2014/10/23 1,900 1,933 1,890 1,930 38,400
2014/10/22 1,850 1,885 1,833 1,880 19,900
2014/10/21 1,801 1,840 1,787 1,816 28,000
2014/10/20 1,742 1,787 1,717 1,785 28,200
2014/10/17 1,669 1,680 1,640 1,665 20,500
2014/10/16 1,684 1,740 1,600 1,622 74,100
2014/10/15 1,680 1,780 1,613 1,750 48,900
2014/10/14 1,690 1,743 1,666 1,695 36,000
2014/10/10 1,840 1,841 1,688 1,750 93,400
2014/10/09 1,851 1,977 1,851 1,880 74,600
2014/10/08 1,749 1,837 1,743 1,837 19,100
2014/10/07 1,900 1,909 1,801 1,806 40,600
2014/10/06 1,820 1,927 1,820 1,900 64,600
2014/10/03 1,701 1,810 1,701 1,791 23,200
2014/10/02 1,765 1,800 1,696 1,720 50,800
2014/10/01 1,751 1,870 1,751 1,845 88,700
2014/09/30 1,695 1,770 1,676 1,744 27,600
2014/09/29 1,665 1,722 1,665 1,700 24,900
2014/09/26 1,625 1,675 1,625 1,660 7,500
2014/09/25 1,649 1,649 1,608 1,625 9,200
2014/09/24 1,667 1,682 1,600 1,622 25,500
2014/09/22 1,625 1,689 1,625 1,667 9,800
2014/09/19 1,649 1,649 1,600 1,620 16,100
2014/09/18 1,648 1,669 1,626 1,649 15,100
2014/09/17 1,658 1,660 1,600 1,635 40,200
2014/09/16 1,698 1,698 1,636 1,698 15,400
2014/09/12 1,601 1,689 1,601 1,680 34,100
2014/09/11 1,720 1,729 1,610 1,620 63,900
2014/09/10 1,607 1,690 1,580 1,680 85,200
2014/09/09 1,495 1,530 1,493 1,527 17,800
2014/09/08 1,508 1,538 1,487 1,495 17,300
2014/09/05 1,541 1,550 1,479 1,510 19,500
2014/09/04 1,551 1,572 1,530 1,550 13,200
2014/09/03 1,605 1,610 1,520 1,585 10,900
2014/09/02 1,600 1,610 1,550 1,595 16,500
2014/09/01 1,630 1,637 1,591 1,603 29,700
2014/08/29 1,545 1,567 1,520 1,550 9,600
2014/08/28 1,549 1,551 1,522 1,545 7,400
2014/08/27 1,550 1,560 1,522 1,542 7,400
2014/08/26 1,585 1,592 1,531 1,540 13,700
2014/08/25 1,590 1,595 1,538 1,550 26,800
2014/08/22 1,503 1,555 1,503 1,555 19,400
2014/08/21 1,490 1,503 1,473 1,494 14,600
2014/08/20 1,450 1,474 1,447 1,474 5,200
2014/08/19 1,446 1,480 1,430 1,453 13,100
2014/08/18 1,461 1,461 1,428 1,446 6,800
2014/08/15 1,463 1,470 1,443 1,461 6,700
2014/08/14 1,421 1,469 1,421 1,463 8,200
2014/08/13 1,469 1,476 1,427 1,429 40,400
2014/08/12 1,484 1,495 1,448 1,469 24,000
2014/08/11 1,375 1,425 1,375 1,424 25,400
2014/08/08 1,363 1,430 1,345 1,355 35,800
2014/08/07 1,480 1,495 1,393 1,393 33,000
2014/08/06 1,420 1,500 1,370 1,500 111,100
2014/08/05 1,590 1,590 1,534 1,561 19,400
2014/08/04 1,540 1,580 1,506 1,575 30,600
2014/08/01 1,503 1,505 1,481 1,487 29,800
2014/07/31 1,549 1,550 1,480 1,502 19,800
2014/07/30 1,536 1,555 1,535 1,543 8,900
2014/07/29 1,560 1,570 1,539 1,540 14,700
2014/07/28 1,575 1,580 1,552 1,561 10,700
2014/07/25 1,598 1,598 1,573 1,579 4,300
2014/07/24 1,592 1,600 1,561 1,572 4,900
2014/07/23 1,590 1,594 1,570 1,590 5,400
2014/07/22 1,619 1,629 1,586 1,590 36,400
2014/07/18 1,541 1,587 1,526 1,550 36,300
2014/07/17 1,632 1,640 1,585 1,600 18,100
2014/07/16 1,606 1,641 1,606 1,638 26,500
2014/07/15 1,610 1,615 1,593 1,606 19,000
2014/07/14 1,630 1,634 1,562 1,606 22,800
2014/07/11 1,599 1,641 1,584 1,612 35,100
2014/07/10 1,720 1,740 1,639 1,641 46,500
2014/07/09 1,740 1,761 1,700 1,705 31,300
2014/07/08 1,750 1,770 1,750 1,761 7,800
2014/07/07 1,800 1,800 1,730 1,743 26,100
2014/07/04 1,732 1,790 1,731 1,790 29,900
2014/07/03 1,697 1,739 1,697 1,719 11,900
2014/07/02 1,740 1,740 1,683 1,716 37,000
2014/07/01 1,800 1,821 1,726 1,726 29,100
2014/06/30 1,650 1,777 1,631 1,776 51,600
2014/06/27 1,612 1,670 1,598 1,625 32,700
2014/06/26 1,612 1,612 1,582 1,612 15,500
2014/06/25 1,650 1,650 1,590 1,612 27,100
2014/06/24 1,710 1,710 1,651 1,658 17,200
2014/06/23 1,700 1,757 1,692 1,701 30,900
2014/06/20 1,580 1,696 1,561 1,660 47,700
2014/06/19 1,529 1,769 1,529 1,620 103,900
2014/06/18 1,519 1,520 1,497 1,514 7,900
2014/06/17 1,498 1,512 1,497 1,497 10,700
2014/06/16 1,540 1,548 1,497 1,497 26,400
2014/06/13 1,481 1,525 1,477 1,515 10,600
2014/06/12 1,481 1,492 1,472 1,481 8,200
2014/06/11 1,501 1,528 1,488 1,499 22,600
2014/06/10 1,559 1,560 1,491 1,528 40,000
2014/06/09 1,625 1,640 1,556 1,570 40,700
2014/06/06 1,514 1,630 1,514 1,604 63,000
2014/06/05 1,503 1,530 1,491 1,510 22,700
2014/06/04 1,503 1,520 1,476 1,514 15,400
2014/06/03 1,424 1,512 1,423 1,503 59,500
2014/06/02 1,420 1,451 1,403 1,427 14,000
2014/05/30 1,413 1,429 1,368 1,400 18,100
2014/05/29 1,360 1,470 1,360 1,420 67,900
2014/05/28 1,380 1,380 1,342 1,375 16,000
2014/05/27 1,370 1,382 1,364 1,369 12,300
2014/05/26 1,399 1,399 1,357 1,369 19,500
2014/05/23 1,364 1,375 1,350 1,360 19,400
2014/05/22 1,334 1,350 1,310 1,337 14,000
2014/05/21 1,360 1,360 1,325 1,334 12,000
2014/05/20 1,320 1,360 1,289 1,350 26,400
2014/05/19 1,324 1,337 1,260 1,320 19,800
2014/05/16 1,312 1,342 1,312 1,324 19,900
2014/05/15 1,357 1,370 1,332 1,353 30,600
2014/05/14 1,380 1,396 1,375 1,380 15,600
2014/05/13 1,360 1,425 1,320 1,380 46,500
2014/05/12 1,370 1,370 1,317 1,317 13,200
2014/05/09 1,340 1,374 1,312 1,360 15,000
2014/05/08 1,350 1,360 1,307 1,340 16,800
2014/05/07 1,349 1,365 1,341 1,353 12,600
2014/05/02 1,395 1,395 1,354 1,393 25,200
2014/05/01 1,307 1,373 1,307 1,373 29,500
2014/04/30 1,300 1,330 1,300 1,305 23,800
2014/04/28 1,310 1,354 1,250 1,308 31,300
2014/04/25 1,336 1,359 1,310 1,334 40,200
2014/04/24 1,375 1,398 1,320 1,340 28,600
2014/04/23 1,300 1,382 1,299 1,369 57,800
2014/04/22 1,260 1,300 1,260 1,283 41,800
2014/04/21 1,250 1,260 1,235 1,245 16,400
2014/04/18 1,239 1,240 1,221 1,235 8,700
2014/04/17 1,229 1,235 1,220 1,235 12,900
2014/04/16 1,177 1,220 1,177 1,213 12,200
2014/04/15 1,176 1,192 1,160 1,180 12,200
2014/04/14 1,127 1,194 1,127 1,150 6,200
2014/04/11 1,109 1,180 1,107 1,165 20,500
2014/04/10 1,192 1,239 1,180 1,199 18,200
2014/04/09 1,150 1,209 1,150 1,189 12,000
2014/04/08 1,170 1,202 1,160 1,168 15,800
2014/04/07 1,180 1,205 1,149 1,205 29,400
2014/04/04 1,218 1,227 1,176 1,218 20,300
2014/04/03 1,275 1,283 1,200 1,218 46,800
2014/04/02 1,277 1,289 1,251 1,288 15,800
2014/04/01 1,240 1,277 1,232 1,277 32,800
2014/03/31 1,235 1,248 1,209 1,246 31,100
2014/03/28 1,201 1,219 1,177 1,200 32,500
2014/03/27 1,081 1,171 1,073 1,169 25,800
2014/03/26 1,073 1,099 1,073 1,091 17,400
2014/03/25 1,155 1,197 1,126 1,126 41,000
2014/03/24 1,027 1,130 1,020 1,130 42,300
2014/03/20 1,110 1,120 1,040 1,049 57,400
2014/03/19 1,150 1,166 1,088 1,105 47,200
2014/03/18 1,197 1,205 1,150 1,180 29,200
2014/03/17 1,175 1,195 1,135 1,187 28,200
2014/03/14 1,221 1,221 1,160 1,180 55,900
2014/03/13 1,257 1,260 1,223 1,228 29,600
2014/03/12 1,240 1,244 1,201 1,222 32,500
2014/03/11 1,222 1,245 1,220 1,227 21,700
2014/03/10 1,240 1,245 1,228 1,235 26,200
2014/03/07 1,280 1,310 1,217 1,250 47,900
2014/03/06 1,280 1,301 1,244 1,288 30,200
2014/03/05 1,314 1,324 1,275 1,280 41,800
2014/03/04 1,299 1,315 1,270 1,296 41,300
2014/03/03 1,363 1,389 1,306 1,315 57,700
2014/02/28 1,431 1,445 1,360 1,430 27,300
2014/02/27 1,429 1,460 1,404 1,445 30,400
2014/02/26 1,510 1,530 1,443 1,443 59,200
2014/02/25 1,430 1,490 1,416 1,489 61,200
2014/02/24 1,350 1,436 1,336 1,405 38,700
2014/02/21 1,370 1,370 1,300 1,357 25,100
2014/02/20 1,390 1,390 1,330 1,346 13,700
2014/02/19 1,320 1,397 1,300 1,388 38,900
2014/02/18 1,280 1,330 1,244 1,323 37,200
2014/02/17 1,360 1,360 1,281 1,281 38,900
2014/02/14 1,405 1,405 1,310 1,355 35,100
2014/02/13 1,445 1,445 1,300 1,433 62,000
2014/02/12 1,310 1,487 1,308 1,415 179,800
2014/02/10 1,294 1,356 1,243 1,275 67,200
2014/02/07 1,299 1,381 1,264 1,264 121,800
2014/02/06 1,360 1,370 1,220 1,296 202,200
2014/02/05 1,260 1,305 1,205 1,270 63,000
2014/02/04 1,125 1,230 1,030 1,200 194,000
2014/02/03 1,230 1,540 1,230 1,305 204,900
2014/01/31 1,354 1,380 1,203 1,269 175,300
2014/01/30 1,180 1,368 1,149 1,324 278,800
2014/01/29 1,100 1,193 1,091 1,193 178,800
2014/01/28 1,055 1,093 1,053 1,085 39,000
2014/01/27 1,000 1,061 1,000 1,055 58,000
2014/01/24 1,031 1,065 1,020 1,060 36,400
2014/01/23 1,063 1,082 1,040 1,041 23,900
2014/01/22 1,080 1,085 1,048 1,083 19,100
2014/01/21 1,109 1,109 1,071 1,080 33,900
2014/01/20 1,052 1,095 1,044 1,093 34,100
2014/01/17 1,020 1,060 1,016 1,044 25,700
2014/01/16 1,039 1,045 1,000 1,014 67,500
2014/01/15 1,066 1,077 1,042 1,051 17,100
2014/01/14 1,052 1,080 1,038 1,051 40,000
2014/01/10 1,093 1,110 1,085 1,095 39,300
2014/01/09 1,075 1,109 1,075 1,100 23,500
2014/01/08 1,069 1,120 1,058 1,095 67,600
2014/01/07 1,083 1,084 1,040 1,042 30,300
2014/01/06 1,095 1,095 1,067 1,077 41,100

このページの先頭へ