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
2020/12/30 883 909 866 902 73,400
2020/12/29 842 890 837 883 143,700
2020/12/28 829 841 824 841 92,800
2020/12/25 842 843 825 838 61,200
2020/12/24 822 843 814 839 91,700
2020/12/23 817 825 810 819 37,900
2020/12/22 856 856 809 814 130,800
2020/12/21 865 865 848 863 47,500
2020/12/18 867 867 838 851 77,600
2020/12/17 873 873 850 867 39,500
2020/12/16 879 879 850 863 70,700
2020/12/15 875 896 865 866 70,500
2020/12/14 861 880 846 872 88,400
2020/12/11 852 861 849 861 39,600
2020/12/10 877 877 851 851 64,700
2020/12/09 874 876 850 862 100,300
2020/12/08 841 892 840 890 154,900
2020/12/07 880 885 837 853 96,900
2020/12/04 873 891 863 878 106,000
2020/12/03 891 914 880 882 144,800
2020/12/02 844 905 836 891 366,300
2020/12/01 819 839 807 835 139,200
2020/11/30 869 878 829 833 209,000
2020/11/27 820 856 811 850 167,200
2020/11/26 802 819 801 818 74,900
2020/11/25 816 818 796 807 108,600
2020/11/24 792 806 787 806 142,200
2020/11/20 789 795 770 777 212,600
2020/11/19 792 797 775 793 78,100
2020/11/18 815 815 792 792 143,900
2020/11/17 850 850 822 823 80,900
2020/11/16 838 859 821 856 170,600
2020/11/13 863 864 820 825 218,600
2020/11/12 899 905 864 874 276,300
2020/11/11 939 941 894 895 222,600
2020/11/10 920 989 917 939 368,600
2020/11/09 924 954 888 905 325,700
2020/11/06 904 944 900 915 446,200
2020/11/05 847 885 830 881 291,200
2020/11/04 849 858 827 854 111,700
2020/11/02 843 860 835 850 52,500
2020/10/30 874 887 839 849 85,800
2020/10/29 880 880 844 879 105,800
2020/10/28 906 906 869 880 51,000
2020/10/27 868 912 855 912 79,300
2020/10/26 914 916 879 883 159,400
2020/10/23 929 929 892 915 161,600
2020/10/22 1,001 1,028 910 931 687,200
2020/10/21 935 961 932 949 92,700
2020/10/20 948 980 934 950 127,500
2020/10/19 891 942 891 938 96,700
2020/10/16 906 911 876 887 108,800
2020/10/15 938 940 883 889 230,800
2020/10/14 932 963 923 953 228,600
2020/10/13 917 932 903 932 157,500
2020/10/12 885 910 885 908 159,700
2020/10/09 870 875 853 873 93,000
2020/10/08 892 899 869 871 153,300
2020/10/07 910 918 883 888 100,200
2020/10/06 913 928 900 915 161,700
2020/10/05 880 916 880 912 209,600
2020/10/02 830 879 828 874 263,900
2020/09/30 844 847 816 816 84,200
2020/09/29 833 849 820 847 70,600
2020/09/28 839 839 805 824 87,400
2020/09/25 808 842 808 842 127,400
2020/09/24 822 822 796 799 166,600
2020/09/23 872 874 837 837 124,700
2020/09/18 872 892 863 887 54,000
2020/09/17 890 898 869 872 47,200
2020/09/16 871 889 869 884 78,800
2020/09/15 868 869 854 863 70,000
2020/09/14 881 881 856 861 104,700
2020/09/11 878 881 840 881 173,900
2020/09/10 905 912 882 883 187,100
2020/09/09 912 931 900 913 198,900
2020/09/08 875 945 875 933 483,300
2020/09/07 873 873 845 846 103,800
2020/09/04 870 883 863 873 94,500
2020/09/03 886 900 868 891 115,100
2020/09/02 905 908 857 882 176,700
2020/09/01 849 896 847 896 201,200
2020/08/31 834 841 825 835 72,100
2020/08/28 848 860 812 819 273,900
2020/08/27 858 877 851 856 110,500
2020/08/26 848 854 828 853 89,500
2020/08/25 840 868 828 851 185,200
2020/08/24 811 845 810 843 102,400
2020/08/21 803 830 803 821 123,200
2020/08/20 792 814 777 801 205,300
2020/08/19 753 795 745 788 253,600
2020/08/18 748 748 732 745 73,000
2020/08/17 729 762 725 748 213,100
2020/08/14 724 736 717 726 123,600
2020/08/13 740 741 711 722 148,300
2020/08/12 765 765 723 731 141,900
2020/08/11 754 771 743 755 273,900
2020/08/07 732 772 726 764 539,300
2020/08/06 684 774 684 724 1,067,900
2020/08/05 640 680 634 674 124,900
2020/08/04 638 639 621 639 90,400
2020/08/03 615 626 614 624 80,200
2020/07/31 640 643 613 614 132,000
2020/07/30 665 665 644 650 124,700
2020/07/29 670 679 664 665 104,600
2020/07/28 686 691 668 677 111,200
2020/07/27 690 690 677 686 109,700
2020/07/22 717 717 697 703 120,700
2020/07/21 715 724 712 724 45,700
2020/07/20 728 728 701 713 59,600
2020/07/17 719 726 700 725 82,000
2020/07/16 739 739 716 718 39,300
2020/07/15 722 739 716 739 60,000
2020/07/14 728 728 701 707 40,100
2020/07/13 703 724 701 721 86,500
2020/07/10 698 709 691 693 74,100
2020/07/09 720 727 702 702 105,700
2020/07/08 708 723 697 711 90,400
2020/07/07 703 709 678 709 126,100
2020/07/06 670 704 670 704 80,200
2020/07/03 666 685 649 665 193,800
2020/07/02 710 715 663 670 209,100
2020/07/01 722 725 699 706 157,300
2020/06/30 733 758 721 721 127,600
2020/06/29 721 721 694 718 257,000
2020/06/26 723 729 705 729 207,000
2020/06/25 747 750 714 716 150,100
2020/06/24 743 762 740 748 101,200
2020/06/23 740 745 714 743 359,800
2020/06/22 743 748 728 744 180,600
2020/06/19 739 755 738 752 129,000
2020/06/18 730 750 729 739 224,000
2020/06/17 773 776 727 743 234,900
2020/06/16 743 771 743 760 122,900
2020/06/15 756 775 719 725 318,200
2020/06/12 748 752 721 751 368,600
2020/06/11 841 851 792 793 148,400
2020/06/10 846 855 836 854 106,500
2020/06/09 879 884 848 856 104,900
2020/06/08 854 878 850 870 139,600
2020/06/05 830 853 827 839 91,300
2020/06/04 873 873 820 828 164,000
2020/06/03 860 888 849 862 140,800
2020/06/02 829 857 825 849 109,000
2020/06/01 823 857 820 829 158,500
2020/05/29 830 841 819 823 97,500
2020/05/28 860 860 823 838 122,900
2020/05/27 845 867 826 846 181,100
2020/05/26 846 860 834 852 205,400
2020/05/25 801 827 795 825 163,200
2020/05/22 787 800 781 789 88,000
2020/05/21 791 800 768 790 120,400
2020/05/20 775 790 770 786 101,400
2020/05/19 758 775 744 775 125,500
2020/05/18 733 754 730 743 157,600
2020/05/15 772 782 731 748 192,900
2020/05/14 780 801 759 761 160,200
2020/05/13 833 834 792 795 154,700
2020/05/12 825 860 824 855 254,500
2020/05/11 785 830 782 829 277,600
2020/05/08 745 756 730 756 134,600
2020/05/07 729 745 726 738 158,900
2020/05/01 736 742 725 738 180,500
2020/04/30 732 745 731 735 186,800
2020/04/28 690 710 677 710 127,100
2020/04/27 715 715 682 685 159,300
2020/04/24 695 695 653 670 139,400
2020/04/23 657 679 652 675 165,900
2020/04/22 673 673 650 655 209,400
2020/04/21 714 716 677 687 241,100
2020/04/20 697 717 692 716 104,600
2020/04/17 680 697 673 687 142,800
2020/04/16 660 679 653 671 98,900
2020/04/15 679 679 655 665 128,000
2020/04/14 629 677 629 670 211,600
2020/04/13 639 647 625 629 101,800
2020/04/10 644 654 618 635 85,400
2020/04/09 646 648 627 641 135,600
2020/04/08 630 644 603 636 179,000
2020/04/07 620 642 601 626 118,200
2020/04/06 553 592 546 590 253,900
2020/04/03 604 606 556 557 226,200
2020/04/02 625 644 598 601 172,000
2020/04/01 636 655 627 635 259,300
2020/03/31 619 660 611 635 342,000
2020/03/30 607 621 590 609 423,600
2020/03/27 690 696 627 646 497,200
2020/03/26 655 694 633 672 526,600
2020/03/25 655 675 633 675 215,900
2020/03/24 571 587 557 575 324,300
2020/03/23 562 562 516 544 504,600
2020/03/19 671 671 561 561 488,800
2020/03/18 607 689 607 661 750,800
2020/03/17 572 623 572 597 310,000
2020/03/16 589 638 576 602 321,300
2020/03/13 589 607 555 579 472,500
2020/03/12 670 701 650 651 416,600
2020/03/11 732 748 697 698 330,900
2020/03/10 657 741 642 738 356,200
2020/03/09 716 726 684 690 436,400
2020/03/06 844 844 768 773 408,600
2020/03/05 831 836 804 808 120,000
2020/03/04 799 830 796 816 141,400
2020/03/03 875 881 811 814 287,400
2020/03/02 793 872 793 849 225,000
2020/02/28 809 840 791 798 409,500
2020/02/27 881 894 848 856 228,200
2020/02/26 901 915 878 891 149,000
2020/02/25 901 931 901 918 219,100
2020/02/21 970 984 956 970 304,500
2020/02/20 1,010 1,017 978 979 272,800
2020/02/19 991 1,006 969 988 291,900
2020/02/18 994 1,006 970 979 207,800
2020/02/17 1,012 1,015 991 991 209,900
2020/02/14 1,050 1,060 1,024 1,030 216,800
2020/02/13 1,050 1,068 1,038 1,054 250,300
2020/02/12 1,057 1,061 1,028 1,034 223,300
2020/02/10 1,060 1,075 1,032 1,043 414,600
2020/02/07 1,060 1,087 1,010 1,072 931,600
2020/02/06 1,106 1,155 1,103 1,150 476,800
2020/02/05 1,105 1,119 1,064 1,076 163,300
2020/02/04 1,069 1,081 1,052 1,081 160,400
2020/02/03 1,072 1,113 1,040 1,081 385,400
2020/01/31 1,068 1,085 1,056 1,063 158,500
2020/01/30 1,120 1,120 1,074 1,081 165,700
2020/01/29 1,148 1,149 1,121 1,130 91,500
2020/01/28 1,127 1,148 1,119 1,136 135,500
2020/01/27 1,152 1,189 1,144 1,148 167,000
2020/01/24 1,249 1,249 1,196 1,206 91,800
2020/01/23 1,253 1,253 1,232 1,243 99,900
2020/01/22 1,231 1,259 1,218 1,251 125,900
2020/01/21 1,212 1,220 1,187 1,218 121,400
2020/01/20 1,230 1,246 1,217 1,218 96,600
2020/01/17 1,264 1,270 1,233 1,239 82,400
2020/01/16 1,270 1,278 1,255 1,264 78,400
2020/01/15 1,311 1,323 1,263 1,276 136,600
2020/01/14 1,325 1,325 1,287 1,304 129,300
2020/01/10 1,292 1,308 1,268 1,303 230,600
2020/01/09 1,190 1,281 1,182 1,274 356,400
2020/01/08 1,215 1,217 1,164 1,190 179,700
2020/01/07 1,198 1,216 1,191 1,209 118,800
2020/01/06 1,230 1,230 1,186 1,197 190,200

このページの先頭へ