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
2019/12/30 1,221 1,249 1,199 1,249 125,100
2019/12/27 1,185 1,229 1,183 1,217 186,300
2019/12/26 1,168 1,176 1,156 1,171 95,900
2019/12/25 1,176 1,193 1,161 1,165 109,400
2019/12/24 1,164 1,193 1,164 1,174 109,400
2019/12/23 1,186 1,195 1,158 1,168 92,700
2019/12/20 1,180 1,193 1,160 1,176 124,800
2019/12/19 1,172 1,203 1,154 1,186 165,700
2019/12/18 1,162 1,172 1,146 1,161 152,300
2019/12/17 1,121 1,165 1,120 1,159 223,700
2019/12/16 1,138 1,140 1,107 1,121 306,700
2019/12/13 1,238 1,250 1,133 1,140 549,100
2019/12/12 1,259 1,270 1,227 1,238 495,600
2019/12/11 1,185 1,247 1,180 1,238 405,700
2019/12/10 1,152 1,197 1,141 1,186 300,200
2019/12/09 1,178 1,190 1,127 1,164 641,100
2019/12/06 1,192 1,210 1,163 1,208 235,000
2019/12/05 1,192 1,236 1,185 1,208 662,200
2019/12/04 1,140 1,157 1,124 1,148 127,800
2019/12/03 1,158 1,170 1,142 1,154 167,200
2019/12/02 1,153 1,180 1,131 1,167 303,400
2019/11/29 1,085 1,138 1,078 1,130 322,900
2019/11/28 1,080 1,095 1,069 1,084 219,100
2019/11/27 1,057 1,073 1,044 1,072 178,300
2019/11/26 1,044 1,054 1,032 1,047 126,200
2019/11/25 1,013 1,042 999 1,040 216,800
2019/11/22 1,030 1,043 1,008 1,016 258,800
2019/11/21 1,052 1,066 1,036 1,043 154,100
2019/11/20 1,040 1,067 1,029 1,063 216,200
2019/11/19 1,040 1,070 1,025 1,044 204,200
2019/11/18 1,017 1,041 993 1,034 265,200
2019/11/15 1,010 1,021 995 1,010 177,200
2019/11/14 996 1,018 996 1,008 287,900
2019/11/13 983 999 946 991 463,900
2019/11/12 996 999 969 981 265,000
2019/11/11 1,001 1,022 973 1,007 584,400
2019/11/08 969 1,026 968 1,016 833,700
2019/11/07 955 973 915 962 811,400
2019/11/06 977 977 937 955 411,500
2019/11/05 953 966 943 966 396,300
2019/11/01 942 957 931 938 347,700
2019/10/31 960 975 937 942 424,500
2019/10/30 983 988 951 958 390,700
2019/10/29 982 1,005 976 989 314,000
2019/10/28 1,030 1,032 987 987 357,100
2019/10/25 1,018 1,044 964 1,022 868,500
2019/10/24 1,100 1,110 991 1,002 1,220,100
2019/10/23 1,085 1,092 1,055 1,071 240,800
2019/10/21 1,057 1,091 1,054 1,076 199,800
2019/10/18 1,050 1,080 1,044 1,057 160,300
2019/10/17 1,019 1,059 1,015 1,037 116,500
2019/10/16 1,034 1,041 1,007 1,010 100,800
2019/10/15 1,027 1,046 1,003 1,024 124,700
2019/10/11 1,028 1,029 1,010 1,014 75,200
2019/10/10 1,036 1,043 1,020 1,026 96,800
2019/10/09 1,051 1,051 1,029 1,031 77,500
2019/10/08 1,045 1,079 1,031 1,057 230,800
2019/10/07 1,046 1,078 1,030 1,045 265,100
2019/10/04 1,048 1,059 1,001 1,025 216,200
2019/10/03 1,070 1,077 1,021 1,044 286,700
2019/10/02 1,090 1,104 1,071 1,081 280,000
2019/10/01 1,076 1,102 1,065 1,093 186,700
2019/09/30 1,067 1,103 1,065 1,073 114,700
2019/09/27 1,067 1,103 1,065 1,068 147,500
2019/09/26 1,104 1,104 1,062 1,078 207,800
2019/09/25 1,099 1,100 1,069 1,086 218,900
2019/09/24 1,098 1,126 1,087 1,117 313,900
2019/09/20 1,069 1,089 1,050 1,068 300,300
2019/09/19 1,035 1,078 1,033 1,064 329,500
2019/09/18 985 1,030 985 1,028 353,000
2019/09/17 949 997 946 994 267,300
2019/09/13 937 958 928 955 349,200
2019/09/12 932 972 923 937 326,800
2019/09/11 886 946 882 911 540,300
2019/09/10 902 911 873 885 488,200
2019/09/09 938 939 888 894 723,600
2019/09/06 1,010 1,010 946 953 431,200
2019/09/05 1,018 1,018 985 1,001 295,600
2019/09/04 1,016 1,024 1,000 1,019 157,800
2019/09/03 1,028 1,033 1,002 1,029 176,600
2019/09/02 1,009 1,042 996 1,037 157,300
2019/08/30 995 1,029 991 1,015 274,000
2019/08/29 1,032 1,032 970 982 503,400
2019/08/28 1,095 1,095 1,021 1,039 583,000
2019/08/27 1,052 1,123 1,050 1,099 526,800
2019/08/26 1,017 1,046 1,006 1,037 191,600
2019/08/23 1,026 1,049 1,017 1,030 158,200
2019/08/22 1,063 1,070 1,022 1,029 200,800
2019/08/21 1,023 1,078 1,013 1,073 288,300
2019/08/20 1,020 1,026 991 1,022 337,600
2019/08/19 1,025 1,040 993 1,023 356,600
2019/08/16 1,070 1,085 1,006 1,022 595,300
2019/08/15 993 1,064 991 1,062 514,200
2019/08/14 1,027 1,029 993 1,014 381,300
2019/08/13 992 1,045 986 1,024 506,800
2019/08/09 995 1,043 966 1,007 1,590,000
2019/08/08 902 1,010 873 980 3,056,600
2019/08/07 860 860 860 860 59,500
2019/08/06 715 726 698 710 166,300
2019/08/05 728 734 710 730 117,700
2019/08/02 738 738 718 726 110,800
2019/08/01 741 757 739 745 99,500
2019/07/31 752 752 741 742 64,800
2019/07/30 755 759 746 752 41,200
2019/07/29 747 753 741 748 57,300
2019/07/26 750 752 742 746 59,500
2019/07/25 765 766 750 750 114,800
2019/07/24 750 762 750 753 75,500
2019/07/23 761 768 752 753 72,400
2019/07/22 760 765 748 762 65,400
2019/07/19 749 771 749 761 76,500
2019/07/18 787 787 744 749 177,100
2019/07/17 811 812 791 791 111,600
2019/07/16 820 831 809 812 88,900
2019/07/12 838 841 823 825 86,900
2019/07/11 828 837 820 835 42,100
2019/07/10 824 829 820 824 60,000
2019/07/09 828 830 814 820 49,200
2019/07/08 838 842 825 828 57,100
2019/07/05 830 834 819 826 38,700
2019/07/04 847 847 827 834 83,000
2019/07/03 849 851 839 847 36,500
2019/07/02 842 851 834 844 42,300
2019/07/01 827 842 824 842 47,100
2019/06/28 813 823 810 811 91,500
2019/06/27 812 822 810 813 39,700
2019/06/26 823 823 806 812 34,300
2019/06/25 831 844 814 815 82,800
2019/06/24 807 825 803 824 62,000
2019/06/21 811 816 804 805 71,400
2019/06/20 784 818 780 815 138,200
2019/06/19 740 786 738 782 203,700
2019/06/18 768 777 742 743 90,000
2019/06/17 749 768 749 766 134,900
2019/06/14 728 746 723 746 130,800
2019/06/13 754 758 720 724 218,000
2019/06/12 760 770 743 762 194,900
2019/06/11 760 772 741 766 351,500
2019/06/10 800 802 753 765 590,100
2019/06/07 808 819 798 817 110,700
2019/06/06 800 825 796 800 100,800
2019/06/05 783 803 776 798 95,400
2019/06/04 795 798 771 775 174,500
2019/06/03 835 837 810 810 148,800
2019/05/31 845 854 841 846 95,200
2019/05/30 850 867 844 846 68,200
2019/05/29 840 857 831 855 44,800
2019/05/28 858 858 841 845 59,300
2019/05/27 866 866 848 857 67,300
2019/05/24 851 856 845 853 95,400
2019/05/23 893 897 849 859 151,500
2019/05/22 877 897 877 888 102,900
2019/05/21 902 904 864 871 137,400
2019/05/20 882 902 881 895 253,100
2019/05/17 873 881 866 875 166,300
2019/05/16 849 875 845 864 216,800
2019/05/15 888 892 844 846 252,800
2019/05/14 862 897 852 888 205,000
2019/05/13 895 925 887 892 448,200
2019/05/10 867 908 856 880 509,300
2019/05/09 870 930 868 877 1,278,700
2019/05/08 749 864 748 859 1,282,000
2019/05/07 738 758 729 737 230,800
2019/04/26 770 770 732 739 175,600
2019/04/25 772 779 762 779 50,900
2019/04/24 769 785 764 767 66,400
2019/04/23 766 770 752 766 74,400
2019/04/22 779 784 763 767 109,500
2019/04/19 783 787 765 775 91,000
2019/04/18 802 808 778 782 169,500
2019/04/17 800 814 796 811 84,700
2019/04/16 803 819 802 806 70,400
2019/04/15 824 824 805 808 91,100
2019/04/12 838 847 811 816 132,100
2019/04/11 842 842 813 838 71,600
2019/04/10 838 845 834 840 66,700
2019/04/09 836 845 826 842 109,900
2019/04/08 835 848 826 839 119,900
2019/04/05 811 820 800 814 80,900
2019/04/04 794 815 793 806 128,500
2019/04/03 800 800 776 787 153,800
2019/04/02 822 825 795 803 90,900
2019/04/01 829 852 821 823 146,000
2019/03/29 813 821 800 819 85,100
2019/03/28 824 824 793 810 84,600
2019/03/27 805 824 797 824 173,900
2019/03/26 803 824 798 811 200,800
2019/03/25 795 795 777 788 175,400
2019/03/22 808 816 799 810 146,000
2019/03/20 814 819 806 807 70,200
2019/03/19 803 815 787 814 136,400
2019/03/18 812 821 798 807 85,400
2019/03/15 800 817 795 805 171,500
2019/03/14 799 813 794 798 110,100
2019/03/13 797 806 776 788 93,700
2019/03/12 792 804 784 797 108,000
2019/03/11 764 799 761 791 107,600
2019/03/08 774 782 763 768 179,600
2019/03/07 821 821 795 798 93,500
2019/03/06 832 832 809 824 103,400
2019/03/05 836 840 821 829 124,200
2019/03/04 829 847 820 845 116,300
2019/03/01 809 826 806 815 144,800
2019/02/28 826 843 802 803 275,200
2019/02/27 808 826 803 818 167,300
2019/02/26 806 814 789 798 140,000
2019/02/25 789 810 782 798 128,000
2019/02/22 774 786 764 780 101,500
2019/02/21 765 781 759 773 116,400
2019/02/20 782 782 758 771 159,000
2019/02/19 766 792 754 781 270,400
2019/02/18 761 785 752 763 300,500
2019/02/15 760 788 745 746 308,100
2019/02/14 752 765 748 757 232,100
2019/02/13 724 757 718 755 228,400
2019/02/12 718 729 718 724 116,300
2019/02/08 723 732 708 715 370,200
2019/02/07 706 785 703 729 1,054,200
2019/02/06 726 731 693 699 360,400
2019/02/05 711 736 704 712 156,400
2019/02/04 694 717 677 715 272,800
2019/02/01 685 698 685 692 81,500
2019/01/31 681 712 681 691 251,900
2019/01/30 710 718 678 678 248,900
2019/01/29 690 712 687 709 162,600
2019/01/28 693 706 677 698 298,700
2019/01/25 688 709 688 694 205,500
2019/01/24 674 689 665 682 132,600
2019/01/23 677 686 670 674 199,800
2019/01/22 707 710 688 690 407,600
2019/01/21 704 740 704 707 437,800
2019/01/18 694 705 693 694 314,700
2019/01/17 688 702 682 694 369,900
2019/01/16 699 699 675 694 393,000
2019/01/15 685 707 682 707 275,400
2019/01/11 693 704 689 690 411,400
2019/01/10 680 705 675 694 366,200
2019/01/09 700 705 672 683 770,100
2019/01/08 742 763 741 749 167,100
2019/01/07 738 756 734 750 228,800
2019/01/04 711 718 697 716 135,300

このページの先頭へ