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
2016/12/30 1,470 1,500 1,468 1,497 33,400
2016/12/29 1,474 1,485 1,420 1,480 51,400
2016/12/28 1,445 1,499 1,445 1,489 33,100
2016/12/27 1,450 1,450 1,417 1,443 20,500
2016/12/26 1,392 1,450 1,382 1,439 44,000
2016/12/22 1,389 1,419 1,361 1,411 44,100
2016/12/21 1,391 1,417 1,371 1,403 26,100
2016/12/20 1,333 1,400 1,333 1,400 41,400
2016/12/19 1,303 1,336 1,303 1,333 14,100
2016/12/16 1,342 1,346 1,304 1,315 52,000
2016/12/15 1,366 1,376 1,347 1,372 34,800
2016/12/14 1,310 1,350 1,305 1,350 41,200
2016/12/13 1,259 1,309 1,243 1,308 28,400
2016/12/12 1,229 1,263 1,206 1,255 62,600
2016/12/09 1,262 1,270 1,234 1,242 37,300
2016/12/08 1,310 1,312 1,270 1,292 32,900
2016/12/07 1,255 1,267 1,243 1,260 14,400
2016/12/06 1,279 1,279 1,242 1,255 38,200
2016/12/05 1,271 1,271 1,236 1,249 28,100
2016/12/02 1,300 1,338 1,282 1,301 35,000
2016/12/01 1,290 1,308 1,280 1,296 61,500
2016/11/30 1,260 1,277 1,249 1,276 31,400
2016/11/29 1,184 1,290 1,170 1,260 63,100
2016/11/28 1,182 1,185 1,157 1,182 30,800
2016/11/25 1,169 1,180 1,153 1,179 19,400
2016/11/24 1,167 1,171 1,157 1,160 20,900
2016/11/22 1,152 1,162 1,140 1,157 17,300
2016/11/21 1,127 1,173 1,122 1,165 38,900
2016/11/18 1,137 1,145 1,120 1,132 37,100
2016/11/17 1,135 1,140 1,120 1,136 33,400
2016/11/16 1,159 1,159 1,138 1,140 11,800
2016/11/15 1,148 1,161 1,134 1,153 10,200
2016/11/14 1,140 1,176 1,140 1,148 14,100
2016/11/11 1,148 1,149 1,127 1,139 16,000
2016/11/10 1,184 1,191 1,151 1,157 16,700
2016/11/09 1,185 1,234 1,079 1,118 79,100
2016/11/08 1,160 1,183 1,125 1,155 50,100
2016/11/07 1,153 1,190 1,153 1,190 45,700
2016/11/04 1,115 1,162 1,109 1,153 66,500
2016/11/02 1,140 1,140 1,107 1,129 36,900
2016/11/01 1,148 1,166 1,139 1,163 30,000
2016/10/31 1,086 1,152 1,086 1,150 38,200
2016/10/28 1,097 1,099 1,063 1,084 57,800
2016/10/27 1,121 1,131 1,088 1,107 36,500
2016/10/26 1,137 1,145 1,113 1,122 39,700
2016/10/25 1,151 1,159 1,138 1,145 33,200
2016/10/24 1,168 1,182 1,162 1,165 24,100
2016/10/21 1,179 1,191 1,179 1,187 9,900
2016/10/20 1,191 1,193 1,182 1,185 14,600
2016/10/19 1,197 1,199 1,171 1,195 14,300
2016/10/18 1,179 1,203 1,179 1,199 32,500
2016/10/17 1,132 1,168 1,125 1,166 21,800
2016/10/14 1,101 1,125 1,089 1,124 23,300
2016/10/13 1,080 1,108 1,074 1,107 26,600
2016/10/12 1,095 1,095 1,075 1,079 10,500
2016/10/11 1,082 1,101 1,080 1,089 18,600
2016/10/07 1,086 1,095 1,073 1,090 9,800
2016/10/06 1,105 1,113 1,077 1,100 22,800
2016/10/05 1,091 1,102 1,084 1,100 21,300
2016/10/04 1,064 1,093 1,052 1,089 25,500
2016/10/03 1,062 1,080 1,059 1,069 29,800
2016/09/30 1,060 1,074 1,060 1,070 12,500
2016/09/29 1,043 1,074 1,043 1,074 27,500
2016/09/28 1,044 1,050 1,020 1,046 17,600
2016/09/27 1,030 1,045 1,019 1,045 20,800
2016/09/26 1,013 1,029 1,013 1,028 22,000
2016/09/23 1,020 1,025 1,011 1,018 14,200
2016/09/21 998 1,017 995 1,014 12,100
2016/09/20 995 1,007 995 998 14,000
2016/09/16 990 1,005 977 994 25,700
2016/09/15 1,048 1,048 999 1,002 25,800
2016/09/14 1,079 1,079 1,043 1,048 13,100
2016/09/13 1,065 1,072 1,053 1,069 6,900
2016/09/12 1,054 1,075 1,051 1,073 9,400
2016/09/09 1,044 1,080 1,022 1,078 29,400
2016/09/08 1,036 1,045 1,014 1,028 16,100
2016/09/07 1,010 1,071 1,010 1,049 42,900
2016/09/06 1,024 1,030 1,007 1,027 20,800
2016/09/05 1,056 1,058 1,032 1,034 11,500
2016/09/02 1,078 1,078 1,035 1,048 17,800
2016/09/01 1,074 1,080 1,058 1,061 16,100
2016/08/31 1,050 1,083 1,050 1,082 29,000
2016/08/30 1,029 1,045 1,026 1,044 22,200
2016/08/29 1,039 1,048 1,022 1,029 17,200
2016/08/26 1,034 1,055 1,032 1,044 15,700
2016/08/25 1,051 1,055 1,025 1,044 6,000
2016/08/24 1,046 1,057 1,046 1,047 14,400
2016/08/23 1,024 1,057 1,024 1,046 24,500
2016/08/22 1,000 1,024 1,000 1,023 22,900
2016/08/19 984 999 983 999 9,300
2016/08/18 980 989 975 984 41,000
2016/08/17 980 987 972 980 26,900
2016/08/16 990 991 980 987 21,400
2016/08/15 1,000 1,000 985 989 21,500
2016/08/12 1,000 1,004 989 1,000 48,500
2016/08/10 980 998 976 994 25,800
2016/08/09 979 984 970 980 41,100
2016/08/08 980 997 953 970 54,200
2016/08/05 955 955 916 933 85,900
2016/08/04 954 974 949 972 30,900
2016/08/03 965 970 936 952 41,700
2016/08/02 974 986 973 973 12,600
2016/08/01 968 990 967 978 18,300
2016/07/29 962 996 932 972 52,700
2016/07/28 1,000 1,002 953 962 56,300
2016/07/27 999 1,038 994 998 56,200
2016/07/26 1,019 1,029 992 998 50,100
2016/07/25 1,039 1,061 1,018 1,023 43,000
2016/07/22 1,041 1,044 1,022 1,030 93,300
2016/07/21 1,060 1,084 1,029 1,041 62,600
2016/07/20 1,045 1,064 1,036 1,046 31,000
2016/07/19 1,038 1,072 1,034 1,045 58,400
2016/07/15 1,077 1,084 1,018 1,020 54,200
2016/07/14 1,070 1,085 1,056 1,077 41,300
2016/07/13 1,109 1,109 1,052 1,062 54,600
2016/07/12 1,063 1,089 1,052 1,080 59,800
2016/07/11 1,091 1,095 1,025 1,028 151,300
2016/07/08 1,211 1,228 1,059 1,082 219,300
2016/07/07 1,201 1,266 1,200 1,264 52,700
2016/07/06 1,251 1,255 1,197 1,224 76,800
2016/07/05 1,295 1,310 1,267 1,298 66,400
2016/07/04 1,288 1,297 1,274 1,283 48,600
2016/07/01 1,251 1,298 1,244 1,263 52,200
2016/06/30 1,298 1,298 1,254 1,259 53,700
2016/06/29 1,216 1,258 1,208 1,243 88,700
2016/06/28 1,166 1,193 1,155 1,177 28,700
2016/06/27 1,151 1,210 1,123 1,196 30,300
2016/06/24 1,198 1,212 1,075 1,122 90,900
2016/06/23 1,170 1,191 1,146 1,173 61,500
2016/06/22 1,199 1,211 1,168 1,180 32,600
2016/06/21 1,204 1,224 1,195 1,202 18,300
2016/06/20 1,179 1,228 1,179 1,222 48,500
2016/06/17 1,215 1,238 1,202 1,206 41,000
2016/06/16 1,255 1,259 1,212 1,217 76,900
2016/06/15 1,213 1,280 1,213 1,247 100,700
2016/06/14 1,219 1,263 1,200 1,243 82,400
2016/06/13 1,299 1,299 1,210 1,222 52,300
2016/06/10 1,331 1,335 1,301 1,318 118,500
2016/06/09 1,274 1,293 1,259 1,271 101,500
2016/06/08 1,218 1,274 1,218 1,244 146,800
2016/06/07 1,200 1,208 1,166 1,208 56,300
2016/06/06 1,160 1,201 1,147 1,200 55,900
2016/06/03 1,163 1,183 1,141 1,183 35,500
2016/06/02 1,150 1,173 1,142 1,160 81,100
2016/06/01 1,159 1,184 1,153 1,160 80,200
2016/05/31 1,175 1,177 1,157 1,170 35,200
2016/05/30 1,159 1,162 1,137 1,155 33,700
2016/05/27 1,121 1,151 1,121 1,140 60,000
2016/05/26 1,110 1,126 1,090 1,110 47,600
2016/05/25 1,115 1,149 1,109 1,117 102,500
2016/05/24 1,100 1,102 1,082 1,091 49,000
2016/05/23 1,112 1,112 1,073 1,100 69,900
2016/05/20 1,103 1,120 1,077 1,082 101,400
2016/05/19 1,076 1,108 1,063 1,091 76,800
2016/05/18 1,140 1,140 1,060 1,076 88,500
2016/05/17 1,078 1,148 1,078 1,127 122,500
2016/05/16 1,142 1,158 1,090 1,099 129,200
2016/05/13 1,225 1,230 1,113 1,160 222,200
2016/05/12 1,332 1,332 1,210 1,225 178,800
2016/05/11 1,312 1,351 1,305 1,334 37,800
2016/05/10 1,305 1,351 1,305 1,339 79,600
2016/05/09 1,374 1,374 1,302 1,309 60,400
2016/05/06 1,256 1,319 1,253 1,319 69,000
2016/05/02 1,270 1,273 1,241 1,250 67,800
2016/04/28 1,338 1,392 1,283 1,296 88,400
2016/04/27 1,352 1,390 1,326 1,351 212,400
2016/04/26 1,385 1,385 1,278 1,382 136,700
2016/04/25 1,296 1,396 1,280 1,365 134,600
2016/04/22 1,255 1,296 1,236 1,266 64,200
2016/04/21 1,305 1,320 1,264 1,280 67,000
2016/04/20 1,296 1,328 1,282 1,305 78,400
2016/04/19 1,193 1,255 1,193 1,245 51,300
2016/04/18 1,229 1,229 1,161 1,165 48,700
2016/04/15 1,230 1,260 1,225 1,237 52,900
2016/04/14 1,263 1,296 1,252 1,259 42,700
2016/04/13 1,308 1,329 1,264 1,268 79,700
2016/04/12 1,240 1,326 1,239 1,310 102,900
2016/04/11 1,204 1,248 1,178 1,242 109,800
2016/04/08 1,157 1,271 1,127 1,197 195,900
2016/04/07 1,092 1,140 1,087 1,127 53,400
2016/04/06 1,103 1,108 1,067 1,091 44,600
2016/04/05 1,203 1,203 1,124 1,127 32,900
2016/04/04 1,190 1,239 1,166 1,194 56,100
2016/04/01 1,307 1,308 1,242 1,250 65,200
2016/03/31 1,280 1,338 1,264 1,301 119,800
2016/03/30 1,242 1,275 1,232 1,252 43,600
2016/03/29 1,180 1,246 1,172 1,238 47,000
2016/03/28 1,220 1,226 1,186 1,195 38,100
2016/03/25 1,217 1,218 1,171 1,191 42,900
2016/03/24 1,227 1,236 1,185 1,231 38,200
2016/03/23 1,190 1,232 1,190 1,210 51,600
2016/03/22 1,244 1,244 1,184 1,190 34,900
2016/03/18 1,222 1,223 1,180 1,208 44,000
2016/03/17 1,208 1,260 1,191 1,231 106,400
2016/03/16 1,194 1,210 1,180 1,193 29,100
2016/03/15 1,191 1,219 1,189 1,194 62,900
2016/03/14 1,163 1,199 1,151 1,191 43,500
2016/03/11 1,152 1,153 1,111 1,133 76,700
2016/03/10 1,200 1,214 1,127 1,156 95,000
2016/03/09 1,190 1,217 1,186 1,200 141,600
2016/03/08 1,140 1,194 1,119 1,172 108,900
2016/03/07 1,107 1,116 1,088 1,092 49,300
2016/03/04 1,122 1,122 1,104 1,112 45,400
2016/03/03 1,131 1,154 1,110 1,124 96,300
2016/03/02 1,135 1,187 1,135 1,161 43,900
2016/03/01 1,146 1,180 1,100 1,131 104,300
2016/02/29 1,184 1,201 1,156 1,181 61,800
2016/02/26 1,166 1,221 1,136 1,214 170,900
2016/02/25 1,067 1,170 1,066 1,166 83,600
2016/02/24 1,017 1,084 1,013 1,067 54,400
2016/02/23 1,015 1,020 1,002 1,017 22,700
2016/02/22 962 1,015 962 1,011 69,300
2016/02/19 961 972 954 962 28,700
2016/02/18 980 992 954 961 124,900
2016/02/17 988 1,011 977 979 69,200
2016/02/16 986 1,036 974 1,018 107,800
2016/02/15 950 1,014 902 1,000 94,000
2016/02/12 896 942 873 890 175,400
2016/02/10 1,005 1,016 934 986 121,300
2016/02/09 1,032 1,032 985 1,004 111,100
2016/02/08 967 1,074 959 1,065 417,600
2016/02/05 1,200 1,247 1,185 1,222 154,500
2016/02/04 1,230 1,279 1,230 1,245 59,500
2016/02/03 1,253 1,274 1,222 1,260 70,200
2016/02/02 1,271 1,307 1,271 1,280 67,100
2016/02/01 1,275 1,296 1,253 1,271 91,100
2016/01/29 1,310 1,330 1,245 1,263 255,000
2016/01/28 1,275 1,345 1,250 1,283 359,800
2016/01/27 1,220 1,249 1,215 1,225 126,900
2016/01/26 1,156 1,224 1,149 1,177 66,600
2016/01/25 1,175 1,210 1,161 1,174 118,900
2016/01/22 1,100 1,178 1,100 1,161 162,100
2016/01/21 1,099 1,155 1,050 1,055 111,900
2016/01/20 1,207 1,207 1,080 1,108 126,000
2016/01/19 1,211 1,235 1,184 1,206 102,500
2016/01/18 1,200 1,242 1,199 1,222 137,900
2016/01/15 1,315 1,340 1,263 1,290 167,900
2016/01/14 1,217 1,311 1,205 1,299 210,300
2016/01/13 1,260 1,294 1,245 1,247 111,700
2016/01/12 1,335 1,352 1,215 1,220 272,300
2016/01/08 1,348 1,390 1,305 1,335 185,800
2016/01/07 1,347 1,407 1,345 1,377 200,300
2016/01/06 1,408 1,435 1,311 1,347 264,600
2016/01/05 1,300 1,410 1,298 1,407 344,300
2016/01/04 1,256 1,309 1,250 1,296 131,900

このページの先頭へ