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
2017/12/29 1,552 1,554 1,518 1,528 170,100
2017/12/28 1,551 1,591 1,548 1,560 221,600
2017/12/27 1,503 1,557 1,428 1,532 161,900
2017/12/27 1 -> 2.00 分割
2017/12/26 3,100 3,115 3,050 3,085 68,100
2017/12/25 3,180 3,180 3,090 3,145 82,200
2017/12/22 3,010 3,200 3,010 3,180 155,200
2017/12/21 3,050 3,080 3,000 3,030 165,300
2017/12/20 3,100 3,140 3,030 3,100 110,600
2017/12/19 3,130 3,145 3,065 3,105 101,500
2017/12/18 3,200 3,210 3,110 3,125 107,500
2017/12/15 3,220 3,220 3,110 3,175 90,100
2017/12/14 3,150 3,280 3,120 3,205 255,600
2017/12/13 3,150 3,230 3,055 3,160 166,200
2017/12/12 3,175 3,250 3,145 3,175 94,100
2017/12/11 3,395 3,400 3,150 3,195 281,200
2017/12/08 3,275 3,360 3,250 3,350 143,100
2017/12/07 3,260 3,385 3,180 3,270 218,700
2017/12/06 3,210 3,315 3,185 3,225 173,100
2017/12/05 3,200 3,250 3,120 3,185 159,700
2017/12/04 3,205 3,275 3,165 3,220 125,100
2017/12/01 3,150 3,210 3,110 3,150 114,500
2017/11/30 3,175 3,225 3,080 3,215 155,900
2017/11/29 3,160 3,260 3,150 3,205 199,100
2017/11/28 3,150 3,165 3,030 3,090 106,000
2017/11/27 3,150 3,195 3,085 3,110 157,700
2017/11/24 2,960 3,090 2,958 3,060 138,600
2017/11/22 2,943 3,040 2,889 3,000 127,800
2017/11/21 2,952 2,968 2,919 2,950 158,400
2017/11/20 2,951 2,964 2,871 2,947 177,200
2017/11/17 2,830 2,951 2,817 2,925 234,400
2017/11/16 2,700 2,821 2,700 2,803 123,300
2017/11/15 2,765 2,808 2,659 2,715 140,000
2017/11/14 2,737 2,775 2,685 2,771 149,000
2017/11/13 2,800 2,808 2,673 2,716 169,400
2017/11/10 2,836 2,847 2,752 2,790 169,800
2017/11/09 2,950 2,966 2,808 2,861 434,900
2017/11/08 2,750 3,080 2,708 3,010 1,363,100
2017/11/07 2,710 2,752 2,526 2,577 649,700
2017/11/06 2,635 2,670 2,557 2,593 127,600
2017/11/02 2,615 2,653 2,587 2,629 115,800
2017/11/01 2,580 2,640 2,580 2,615 121,400
2017/10/31 2,550 2,590 2,549 2,580 91,600
2017/10/30 2,557 2,591 2,531 2,550 188,700
2017/10/27 2,556 2,578 2,496 2,560 155,800
2017/10/26 2,602 2,602 2,536 2,562 145,400
2017/10/25 2,618 2,640 2,563 2,599 258,100
2017/10/24 2,877 2,877 2,591 2,650 498,200
2017/10/23 2,787 2,813 2,715 2,777 110,900
2017/10/20 2,753 2,833 2,753 2,757 61,400
2017/10/19 2,765 2,806 2,723 2,781 126,700
2017/10/18 2,887 2,887 2,766 2,773 108,000
2017/10/17 2,825 2,893 2,786 2,871 138,600
2017/10/16 2,854 2,946 2,781 2,813 250,700
2017/10/13 2,761 2,858 2,685 2,853 326,700
2017/10/12 2,772 2,854 2,736 2,775 197,500
2017/10/11 2,874 2,874 2,676 2,698 380,900
2017/10/10 2,697 2,917 2,690 2,917 481,300
2017/10/06 2,500 2,612 2,489 2,547 216,600
2017/10/05 2,539 2,572 2,509 2,522 100,400
2017/10/04 2,526 2,549 2,485 2,512 129,300
2017/10/03 2,629 2,655 2,542 2,569 136,200
2017/10/02 2,575 2,677 2,570 2,634 143,000
2017/09/29 2,508 2,619 2,508 2,534 116,300
2017/09/28 2,550 2,560 2,486 2,513 93,100
2017/09/27 2,452 2,537 2,424 2,535 172,000
2017/09/26 2,402 2,547 2,370 2,407 279,100
2017/09/25 2,332 2,424 2,327 2,424 205,100
2017/09/22 2,374 2,385 2,296 2,325 165,900
2017/09/21 2,421 2,483 2,352 2,352 182,600
2017/09/20 2,539 2,539 2,408 2,411 250,700
2017/09/19 2,641 2,644 2,547 2,588 336,100
2017/09/15 2,470 2,689 2,450 2,689 330,400
2017/09/14 2,484 2,552 2,396 2,474 375,300
2017/09/13 2,480 2,519 2,435 2,455 361,500
2017/09/12 2,369 2,464 2,329 2,462 308,300
2017/09/11 2,259 2,380 2,173 2,353 532,700
2017/09/08 2,100 2,370 2,098 2,218 588,600
2017/09/07 1,960 2,025 1,958 1,980 127,900
2017/09/06 1,864 1,942 1,844 1,918 100,300
2017/09/05 1,976 1,976 1,872 1,896 94,900
2017/09/04 2,000 2,001 1,953 1,957 57,800
2017/09/01 2,044 2,044 2,005 2,007 68,500
2017/08/31 1,994 2,037 1,992 2,019 49,300
2017/08/30 1,984 1,997 1,939 1,994 85,600
2017/08/29 2,001 2,009 1,953 1,983 108,700
2017/08/28 2,048 2,050 2,012 2,018 49,200
2017/08/25 2,035 2,064 2,013 2,035 60,100
2017/08/24 2,061 2,065 2,008 2,040 45,600
2017/08/23 2,073 2,094 2,041 2,074 77,600
2017/08/22 2,040 2,080 2,035 2,054 47,400
2017/08/21 2,028 2,103 2,014 2,029 116,200
2017/08/18 2,007 2,032 1,977 2,014 112,700
2017/08/17 2,090 2,090 2,024 2,050 69,300
2017/08/16 1,978 2,079 1,965 2,073 120,200
2017/08/15 2,015 2,020 1,960 1,970 102,300
2017/08/14 1,906 2,014 1,906 1,975 145,100
2017/08/10 1,937 1,960 1,923 1,933 113,700
2017/08/09 1,925 1,950 1,907 1,920 296,000
2017/08/08 1,943 1,975 1,892 1,921 223,600
2017/08/07 2,050 2,057 1,923 1,928 246,700
2017/08/04 2,100 2,120 2,060 2,100 154,700
2017/08/03 2,246 2,246 2,080 2,110 140,700
2017/08/02 2,180 2,262 2,175 2,243 42,900
2017/08/01 2,231 2,244 2,131 2,175 97,100
2017/07/31 2,268 2,280 2,211 2,266 38,100
2017/07/28 2,305 2,305 2,218 2,284 121,500
2017/07/27 2,305 2,341 2,305 2,322 49,400
2017/07/26 2,354 2,395 2,305 2,305 73,600
2017/07/25 2,293 2,339 2,270 2,323 42,500
2017/07/24 2,299 2,327 2,267 2,295 55,100
2017/07/21 2,255 2,305 2,236 2,283 81,600
2017/07/20 2,227 2,298 2,207 2,242 109,700
2017/07/19 2,128 2,217 2,123 2,177 118,200
2017/07/18 2,032 2,173 2,027 2,142 143,200
2017/07/14 2,032 2,082 2,022 2,050 62,900
2017/07/13 2,070 2,093 2,032 2,032 58,700
2017/07/12 2,075 2,132 2,050 2,062 82,700
2017/07/11 2,114 2,114 2,065 2,075 97,800
2017/07/10 2,101 2,190 2,098 2,120 136,200
2017/07/07 1,991 2,056 1,987 2,054 39,900
2017/07/06 2,025 2,042 1,996 2,026 57,000
2017/07/05 2,125 2,138 2,042 2,042 138,400
2017/07/04 2,072 2,111 1,984 2,024 237,600
2017/07/03 1,996 2,085 1,990 2,022 128,200
2017/06/30 1,910 1,989 1,896 1,979 63,400
2017/06/29 1,948 1,981 1,936 1,951 42,800
2017/06/28 1,950 1,950 1,917 1,931 63,700
2017/06/27 1,978 1,994 1,921 1,980 123,300
2017/06/26 1,850 1,983 1,847 1,971 189,000
2017/06/23 1,857 1,889 1,819 1,843 83,900
2017/06/22 1,866 1,885 1,842 1,870 43,300
2017/06/21 1,857 1,873 1,829 1,858 66,200
2017/06/20 1,814 1,871 1,803 1,854 120,200
2017/06/19 1,793 1,816 1,786 1,795 61,900
2017/06/16 1,843 1,843 1,783 1,793 78,500
2017/06/15 1,828 1,861 1,810 1,843 104,600
2017/06/14 1,791 1,844 1,780 1,799 99,500
2017/06/13 1,840 1,850 1,775 1,777 149,400
2017/06/12 1,907 1,912 1,844 1,866 59,700
2017/06/09 1,884 1,918 1,875 1,902 111,700
2017/06/08 1,850 1,937 1,836 1,870 317,500
2017/06/07 1,749 1,786 1,718 1,781 113,100
2017/06/06 1,804 1,816 1,712 1,754 166,100
2017/06/05 1,782 1,834 1,770 1,821 60,400
2017/06/02 1,786 1,821 1,776 1,782 80,500
2017/06/01 1,811 1,839 1,770 1,786 131,500
2017/05/31 1,763 1,833 1,757 1,821 227,000
2017/05/30 1,727 1,785 1,727 1,761 169,200
2017/05/29 1,676 1,744 1,676 1,726 126,300
2017/05/26 1,705 1,740 1,691 1,705 95,400
2017/05/25 1,758 1,765 1,710 1,712 111,200
2017/05/24 1,759 1,770 1,745 1,768 193,000
2017/05/23 1,767 1,776 1,730 1,751 770,800
2017/05/22 1,821 1,845 1,796 1,804 224,200
2017/05/19 1,905 1,915 1,839 1,840 98,100
2017/05/18 1,860 1,940 1,850 1,911 122,500
2017/05/17 1,843 1,917 1,820 1,901 154,200
2017/05/16 1,910 1,960 1,849 1,909 100,800
2017/05/15 1,876 1,909 1,828 1,907 102,900
2017/05/12 1,820 1,908 1,815 1,853 126,400
2017/05/11 1,929 1,952 1,850 1,872 199,500
2017/05/10 1,928 2,054 1,920 1,969 182,900
2017/05/09 1,801 1,925 1,801 1,888 240,500
2017/05/08 1,792 1,807 1,733 1,777 149,800
2017/05/02 1,730 1,753 1,690 1,749 64,900
2017/05/01 1,725 1,730 1,690 1,703 51,900
2017/04/28 1,799 1,807 1,710 1,724 57,700
2017/04/27 1,850 1,877 1,770 1,778 120,100
2017/04/26 1,760 1,870 1,759 1,858 138,200
2017/04/25 1,761 1,761 1,722 1,747 51,800
2017/04/24 1,780 1,810 1,742 1,750 70,900
2017/04/21 1,724 1,755 1,712 1,740 48,300
2017/04/20 1,720 1,737 1,681 1,715 64,000
2017/04/19 1,559 1,695 1,559 1,690 73,300
2017/04/18 1,596 1,614 1,564 1,599 48,400
2017/04/17 1,536 1,556 1,515 1,549 13,700
2017/04/14 1,492 1,535 1,476 1,515 47,800
2017/04/13 1,552 1,565 1,455 1,513 150,800
2017/04/12 1,636 1,670 1,579 1,592 131,400
2017/04/11 1,636 1,708 1,636 1,691 202,000
2017/04/10 1,536 1,600 1,519 1,596 98,200
2017/04/07 1,472 1,510 1,452 1,486 65,200
2017/04/06 1,562 1,562 1,441 1,483 102,800
2017/04/05 1,532 1,564 1,502 1,553 47,400
2017/04/04 1,586 1,599 1,533 1,560 46,500
2017/04/03 1,638 1,638 1,550 1,573 58,000
2017/03/31 1,669 1,703 1,616 1,627 52,800
2017/03/30 1,609 1,695 1,609 1,655 49,200
2017/03/29 1,681 1,681 1,612 1,619 81,500
2017/03/28 1,676 1,698 1,654 1,698 34,900
2017/03/27 1,690 1,700 1,650 1,661 31,800
2017/03/24 1,646 1,707 1,637 1,700 33,000
2017/03/23 1,677 1,677 1,614 1,647 42,600
2017/03/22 1,700 1,753 1,688 1,695 28,800
2017/03/21 1,715 1,768 1,682 1,756 36,200
2017/03/17 1,719 1,745 1,691 1,715 36,800
2017/03/16 1,699 1,737 1,695 1,727 52,700
2017/03/15 1,724 1,733 1,693 1,706 57,200
2017/03/14 1,682 1,709 1,656 1,663 54,900
2017/03/13 1,733 1,747 1,682 1,727 144,400
2017/03/10 1,650 1,786 1,649 1,784 136,600
2017/03/09 1,608 1,671 1,600 1,604 51,000
2017/03/08 1,600 1,648 1,525 1,628 203,900
2017/03/07 1,722 1,723 1,634 1,640 92,300
2017/03/06 1,660 1,727 1,640 1,723 99,800
2017/03/03 1,640 1,666 1,617 1,651 68,400
2017/03/02 1,614 1,657 1,595 1,650 71,400
2017/03/01 1,650 1,650 1,560 1,594 48,700
2017/02/28 1,595 1,674 1,560 1,643 133,100
2017/02/27 1,569 1,620 1,541 1,587 165,800
2017/02/24 1,505 1,554 1,505 1,523 139,300
2017/02/23 1,470 1,515 1,447 1,513 135,700
2017/02/22 1,440 1,480 1,402 1,463 146,700
2017/02/21 1,463 1,470 1,421 1,450 91,500
2017/02/20 1,450 1,479 1,444 1,470 111,700
2017/02/17 1,374 1,429 1,374 1,411 99,200
2017/02/16 1,430 1,465 1,345 1,372 286,600
2017/02/15 1,321 1,334 1,315 1,330 41,300
2017/02/14 1,332 1,341 1,305 1,308 24,600
2017/02/13 1,322 1,348 1,317 1,332 36,900
2017/02/10 1,330 1,334 1,310 1,316 29,900
2017/02/09 1,360 1,363 1,315 1,322 30,200
2017/02/08 1,377 1,377 1,304 1,360 102,600
2017/02/07 1,295 1,297 1,270 1,294 27,800
2017/02/06 1,275 1,296 1,275 1,293 18,200
2017/02/03 1,277 1,297 1,261 1,275 24,500
2017/02/02 1,313 1,319 1,280 1,286 22,300
2017/02/01 1,335 1,336 1,282 1,309 52,600
2017/01/31 1,350 1,369 1,321 1,336 33,600
2017/01/30 1,381 1,386 1,361 1,377 18,300
2017/01/27 1,410 1,420 1,365 1,381 23,500
2017/01/26 1,388 1,412 1,373 1,408 26,200
2017/01/25 1,425 1,425 1,388 1,398 16,100
2017/01/24 1,445 1,445 1,388 1,413 23,100
2017/01/23 1,411 1,484 1,411 1,435 30,900
2017/01/20 1,439 1,455 1,398 1,413 32,300
2017/01/19 1,416 1,464 1,370 1,461 50,800
2017/01/18 1,346 1,429 1,346 1,416 54,900
2017/01/17 1,375 1,375 1,318 1,322 43,700
2017/01/16 1,407 1,410 1,345 1,345 37,000
2017/01/13 1,416 1,416 1,363 1,404 36,000
2017/01/12 1,446 1,449 1,387 1,413 41,600
2017/01/11 1,443 1,496 1,429 1,437 86,800
2017/01/10 1,483 1,497 1,427 1,443 24,600
2017/01/06 1,485 1,491 1,467 1,487 11,400
2017/01/05 1,474 1,508 1,464 1,491 33,500
2017/01/04 1,500 1,530 1,463 1,479 35,700

このページの先頭へ