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 |
---|---|---|---|---|---|
2021/12/30 | 1,090 | 1,092 | 1,070 | 1,087 | 106,600 |
2021/12/29 | 1,076 | 1,100 | 1,076 | 1,100 | 108,800 |
2021/12/28 | 1,060 | 1,077 | 1,049 | 1,077 | 176,300 |
2021/12/27 | 1,051 | 1,052 | 1,026 | 1,033 | 123,000 |
2021/12/24 | 1,053 | 1,069 | 1,048 | 1,051 | 91,600 |
2021/12/23 | 1,072 | 1,072 | 1,046 | 1,051 | 153,900 |
2021/12/22 | 1,071 | 1,092 | 1,053 | 1,077 | 173,000 |
2021/12/21 | 1,029 | 1,057 | 1,016 | 1,050 | 134,800 |
2021/12/20 | 1,050 | 1,051 | 1,005 | 1,008 | 192,000 |
2021/12/17 | 1,075 | 1,100 | 1,068 | 1,074 | 118,400 |
2021/12/16 | 1,072 | 1,100 | 1,067 | 1,098 | 140,100 |
2021/12/15 | 1,022 | 1,062 | 1,011 | 1,056 | 211,500 |
2021/12/14 | 1,080 | 1,087 | 1,006 | 1,024 | 415,600 |
2021/12/13 | 1,038 | 1,053 | 1,024 | 1,029 | 99,400 |
2021/12/10 | 1,075 | 1,079 | 1,021 | 1,028 | 207,300 |
2021/12/09 | 1,090 | 1,101 | 1,063 | 1,090 | 215,900 |
2021/12/08 | 1,116 | 1,118 | 1,047 | 1,092 | 589,100 |
2021/12/07 | 1,020 | 1,053 | 1,016 | 1,053 | 196,400 |
2021/12/06 | 1,007 | 1,019 | 993 | 1,006 | 210,500 |
2021/12/03 | 995 | 1,021 | 993 | 1,021 | 103,800 |
2021/12/02 | 998 | 1,012 | 976 | 989 | 214,300 |
2021/12/01 | 988 | 1,023 | 957 | 1,008 | 332,300 |
2021/11/30 | 1,001 | 1,023 | 972 | 973 | 147,900 |
2021/11/29 | 998 | 1,022 | 972 | 972 | 215,500 |
2021/11/26 | 1,030 | 1,030 | 1,005 | 1,019 | 97,500 |
2021/11/25 | 1,042 | 1,064 | 1,026 | 1,039 | 120,400 |
2021/11/24 | 1,053 | 1,053 | 1,011 | 1,017 | 140,600 |
2021/11/22 | 1,045 | 1,059 | 1,022 | 1,059 | 202,400 |
2021/11/19 | 1,064 | 1,075 | 1,040 | 1,045 | 129,200 |
2021/11/18 | 1,085 | 1,085 | 1,044 | 1,055 | 189,700 |
2021/11/17 | 1,108 | 1,137 | 1,083 | 1,094 | 275,900 |
2021/11/16 | 1,101 | 1,106 | 1,080 | 1,082 | 155,900 |
2021/11/15 | 1,110 | 1,119 | 1,076 | 1,097 | 178,400 |
2021/11/12 | 1,149 | 1,149 | 1,094 | 1,100 | 210,400 |
2021/11/11 | 1,192 | 1,200 | 1,125 | 1,143 | 292,400 |
2021/11/10 | 1,196 | 1,241 | 1,196 | 1,206 | 308,100 |
2021/11/09 | 1,234 | 1,265 | 1,152 | 1,207 | 664,900 |
2021/11/08 | 1,343 | 1,343 | 1,299 | 1,313 | 127,800 |
2021/11/05 | 1,330 | 1,350 | 1,316 | 1,343 | 78,900 |
2021/11/04 | 1,351 | 1,358 | 1,324 | 1,344 | 74,400 |
2021/11/02 | 1,320 | 1,353 | 1,320 | 1,344 | 77,700 |
2021/11/01 | 1,282 | 1,315 | 1,280 | 1,314 | 96,600 |
2021/10/29 | 1,299 | 1,311 | 1,257 | 1,257 | 74,700 |
2021/10/28 | 1,306 | 1,316 | 1,291 | 1,299 | 379,400 |
2021/10/27 | 1,315 | 1,322 | 1,299 | 1,315 | 97,400 |
2021/10/26 | 1,300 | 1,325 | 1,288 | 1,315 | 147,700 |
2021/10/25 | 1,273 | 1,295 | 1,252 | 1,287 | 150,900 |
2021/10/22 | 1,298 | 1,305 | 1,289 | 1,290 | 121,300 |
2021/10/21 | 1,317 | 1,334 | 1,293 | 1,294 | 136,200 |
2021/10/20 | 1,363 | 1,370 | 1,323 | 1,323 | 149,700 |
2021/10/19 | 1,310 | 1,390 | 1,308 | 1,364 | 323,200 |
2021/10/18 | 1,258 | 1,314 | 1,258 | 1,308 | 193,300 |
2021/10/15 | 1,230 | 1,252 | 1,226 | 1,252 | 87,200 |
2021/10/14 | 1,202 | 1,220 | 1,187 | 1,219 | 69,700 |
2021/10/13 | 1,205 | 1,225 | 1,195 | 1,209 | 78,800 |
2021/10/12 | 1,217 | 1,227 | 1,205 | 1,221 | 69,900 |
2021/10/11 | 1,206 | 1,226 | 1,177 | 1,226 | 119,600 |
2021/10/08 | 1,158 | 1,196 | 1,158 | 1,185 | 158,400 |
2021/10/07 | 1,143 | 1,154 | 1,129 | 1,135 | 125,600 |
2021/10/06 | 1,187 | 1,209 | 1,139 | 1,142 | 128,600 |
2021/10/05 | 1,191 | 1,195 | 1,153 | 1,165 | 135,000 |
2021/10/04 | 1,258 | 1,258 | 1,186 | 1,211 | 181,100 |
2021/10/01 | 1,272 | 1,279 | 1,241 | 1,242 | 124,900 |
2021/09/30 | 1,259 | 1,293 | 1,247 | 1,285 | 142,700 |
2021/09/29 | 1,254 | 1,267 | 1,242 | 1,259 | 183,700 |
2021/09/28 | 1,266 | 1,281 | 1,242 | 1,279 | 120,300 |
2021/09/27 | 1,269 | 1,284 | 1,264 | 1,264 | 75,100 |
2021/09/24 | 1,277 | 1,286 | 1,262 | 1,271 | 92,700 |
2021/09/22 | 1,251 | 1,275 | 1,239 | 1,239 | 120,400 |
2021/09/21 | 1,264 | 1,287 | 1,239 | 1,271 | 181,600 |
2021/09/17 | 1,285 | 1,326 | 1,280 | 1,322 | 145,700 |
2021/09/16 | 1,300 | 1,300 | 1,275 | 1,287 | 139,400 |
2021/09/15 | 1,255 | 1,308 | 1,241 | 1,295 | 211,000 |
2021/09/14 | 1,250 | 1,276 | 1,236 | 1,271 | 165,000 |
2021/09/13 | 1,229 | 1,263 | 1,218 | 1,254 | 210,900 |
2021/09/10 | 1,207 | 1,238 | 1,199 | 1,232 | 163,900 |
2021/09/09 | 1,244 | 1,244 | 1,195 | 1,213 | 241,400 |
2021/09/08 | 1,195 | 1,235 | 1,186 | 1,235 | 337,400 |
2021/09/07 | 1,211 | 1,211 | 1,150 | 1,186 | 407,500 |
2021/09/06 | 1,225 | 1,225 | 1,186 | 1,200 | 191,400 |
2021/09/03 | 1,207 | 1,225 | 1,193 | 1,216 | 164,400 |
2021/09/02 | 1,190 | 1,202 | 1,173 | 1,199 | 109,800 |
2021/09/01 | 1,216 | 1,218 | 1,188 | 1,200 | 69,000 |
2021/08/31 | 1,178 | 1,219 | 1,178 | 1,216 | 128,600 |
2021/08/30 | 1,175 | 1,196 | 1,167 | 1,176 | 74,700 |
2021/08/27 | 1,156 | 1,165 | 1,130 | 1,160 | 100,300 |
2021/08/26 | 1,193 | 1,194 | 1,150 | 1,159 | 171,700 |
2021/08/25 | 1,185 | 1,230 | 1,180 | 1,190 | 229,600 |
2021/08/24 | 1,125 | 1,180 | 1,125 | 1,180 | 145,600 |
2021/08/23 | 1,111 | 1,151 | 1,106 | 1,125 | 220,900 |
2021/08/20 | 1,144 | 1,149 | 1,112 | 1,120 | 136,600 |
2021/08/19 | 1,155 | 1,158 | 1,115 | 1,123 | 169,700 |
2021/08/18 | 1,152 | 1,161 | 1,130 | 1,156 | 119,700 |
2021/08/17 | 1,174 | 1,176 | 1,140 | 1,150 | 138,800 |
2021/08/16 | 1,211 | 1,211 | 1,157 | 1,159 | 304,000 |
2021/08/13 | 1,244 | 1,252 | 1,220 | 1,227 | 263,000 |
2021/08/12 | 1,251 | 1,259 | 1,213 | 1,257 | 303,300 |
2021/08/11 | 1,263 | 1,295 | 1,254 | 1,260 | 282,400 |
2021/08/10 | 1,260 | 1,296 | 1,235 | 1,269 | 365,900 |
2021/08/06 | 1,242 | 1,305 | 1,230 | 1,274 | 652,800 |
2021/08/05 | 1,250 | 1,332 | 1,228 | 1,263 | 2,248,600 |
2021/08/04 | 1,130 | 1,134 | 1,105 | 1,128 | 259,600 |
2021/08/03 | 1,125 | 1,138 | 1,102 | 1,130 | 114,400 |
2021/08/02 | 1,129 | 1,145 | 1,116 | 1,132 | 93,800 |
2021/07/30 | 1,094 | 1,122 | 1,094 | 1,120 | 93,300 |
2021/07/29 | 1,078 | 1,109 | 1,078 | 1,101 | 85,400 |
2021/07/28 | 1,075 | 1,087 | 1,070 | 1,073 | 88,600 |
2021/07/27 | 1,090 | 1,090 | 1,070 | 1,079 | 59,300 |
2021/07/26 | 1,089 | 1,100 | 1,073 | 1,097 | 75,600 |
2021/07/21 | 1,064 | 1,088 | 1,062 | 1,074 | 74,000 |
2021/07/20 | 1,029 | 1,050 | 1,021 | 1,041 | 126,400 |
2021/07/19 | 1,062 | 1,062 | 1,028 | 1,042 | 108,600 |
2021/07/16 | 1,062 | 1,081 | 1,054 | 1,078 | 71,600 |
2021/07/15 | 1,094 | 1,094 | 1,069 | 1,069 | 92,900 |
2021/07/14 | 1,072 | 1,096 | 1,071 | 1,092 | 74,900 |
2021/07/13 | 1,070 | 1,086 | 1,061 | 1,086 | 104,000 |
2021/07/12 | 1,081 | 1,087 | 1,069 | 1,070 | 89,400 |
2021/07/09 | 1,072 | 1,077 | 1,043 | 1,063 | 247,400 |
2021/07/08 | 1,114 | 1,132 | 1,086 | 1,089 | 150,900 |
2021/07/07 | 1,093 | 1,102 | 1,082 | 1,093 | 71,900 |
2021/07/06 | 1,097 | 1,106 | 1,081 | 1,097 | 90,100 |
2021/07/05 | 1,096 | 1,110 | 1,091 | 1,106 | 66,200 |
2021/07/02 | 1,092 | 1,111 | 1,087 | 1,106 | 45,300 |
2021/07/01 | 1,126 | 1,126 | 1,092 | 1,098 | 69,700 |
2021/06/30 | 1,121 | 1,137 | 1,116 | 1,126 | 79,900 |
2021/06/29 | 1,120 | 1,145 | 1,101 | 1,119 | 169,500 |
2021/06/28 | 1,095 | 1,120 | 1,083 | 1,119 | 78,100 |
2021/06/25 | 1,098 | 1,100 | 1,077 | 1,080 | 92,300 |
2021/06/24 | 1,065 | 1,090 | 1,051 | 1,087 | 100,200 |
2021/06/23 | 1,060 | 1,086 | 1,058 | 1,071 | 121,500 |
2021/06/22 | 1,079 | 1,088 | 1,048 | 1,055 | 148,900 |
2021/06/21 | 1,030 | 1,055 | 1,017 | 1,049 | 136,300 |
2021/06/18 | 1,100 | 1,127 | 1,056 | 1,057 | 227,500 |
2021/06/17 | 1,076 | 1,105 | 1,071 | 1,099 | 246,800 |
2021/06/16 | 1,061 | 1,100 | 1,055 | 1,086 | 195,100 |
2021/06/15 | 1,100 | 1,104 | 1,051 | 1,075 | 351,600 |
2021/06/14 | 1,020 | 1,066 | 1,006 | 1,057 | 187,300 |
2021/06/11 | 1,025 | 1,046 | 1,009 | 1,013 | 211,000 |
2021/06/10 | 980 | 1,062 | 976 | 1,037 | 576,400 |
2021/06/09 | 1,000 | 1,016 | 981 | 981 | 362,600 |
2021/06/08 | 941 | 963 | 936 | 955 | 259,000 |
2021/06/07 | 921 | 925 | 910 | 914 | 129,400 |
2021/06/04 | 923 | 926 | 909 | 910 | 212,700 |
2021/06/03 | 891 | 922 | 888 | 915 | 209,000 |
2021/06/02 | 913 | 923 | 885 | 886 | 248,200 |
2021/06/01 | 909 | 918 | 901 | 913 | 175,800 |
2021/05/31 | 937 | 941 | 907 | 909 | 177,100 |
2021/05/28 | 940 | 946 | 927 | 931 | 126,400 |
2021/05/27 | 956 | 960 | 927 | 927 | 114,300 |
2021/05/26 | 966 | 984 | 954 | 956 | 85,100 |
2021/05/25 | 977 | 998 | 971 | 975 | 153,200 |
2021/05/24 | 970 | 993 | 969 | 972 | 149,700 |
2021/05/21 | 959 | 981 | 956 | 974 | 193,300 |
2021/05/20 | 927 | 953 | 925 | 949 | 145,900 |
2021/05/19 | 910 | 925 | 895 | 917 | 182,900 |
2021/05/18 | 940 | 943 | 915 | 919 | 179,400 |
2021/05/17 | 963 | 963 | 919 | 934 | 148,400 |
2021/05/14 | 980 | 993 | 945 | 948 | 278,700 |
2021/05/13 | 994 | 998 | 963 | 964 | 306,000 |
2021/05/12 | 1,046 | 1,062 | 1,004 | 1,014 | 251,600 |
2021/05/11 | 1,083 | 1,101 | 1,044 | 1,047 | 187,700 |
2021/05/10 | 1,154 | 1,161 | 1,065 | 1,122 | 535,300 |
2021/05/07 | 1,180 | 1,201 | 1,155 | 1,184 | 244,800 |
2021/05/06 | 1,175 | 1,203 | 1,169 | 1,171 | 182,200 |
2021/04/30 | 1,148 | 1,173 | 1,135 | 1,165 | 150,400 |
2021/04/28 | 1,137 | 1,148 | 1,124 | 1,148 | 90,400 |
2021/04/27 | 1,112 | 1,139 | 1,108 | 1,121 | 106,400 |
2021/04/26 | 1,119 | 1,133 | 1,109 | 1,117 | 97,100 |
2021/04/23 | 1,106 | 1,144 | 1,106 | 1,119 | 181,700 |
2021/04/22 | 1,135 | 1,141 | 1,117 | 1,131 | 167,400 |
2021/04/21 | 1,107 | 1,134 | 1,101 | 1,125 | 166,900 |
2021/04/20 | 1,155 | 1,158 | 1,109 | 1,142 | 338,300 |
2021/04/19 | 1,132 | 1,158 | 1,120 | 1,153 | 125,500 |
2021/04/16 | 1,117 | 1,158 | 1,107 | 1,152 | 210,500 |
2021/04/15 | 1,190 | 1,190 | 1,131 | 1,133 | 258,400 |
2021/04/14 | 1,169 | 1,203 | 1,150 | 1,192 | 426,200 |
2021/04/13 | 1,139 | 1,202 | 1,124 | 1,195 | 315,300 |
2021/04/12 | 1,133 | 1,146 | 1,096 | 1,139 | 250,700 |
2021/04/09 | 1,145 | 1,151 | 1,096 | 1,132 | 869,100 |
2021/04/08 | 1,169 | 1,214 | 1,135 | 1,173 | 1,250,000 |
2021/04/07 | 1,094 | 1,100 | 1,074 | 1,079 | 98,900 |
2021/04/06 | 1,110 | 1,125 | 1,079 | 1,094 | 154,300 |
2021/04/05 | 1,075 | 1,109 | 1,072 | 1,103 | 121,100 |
2021/04/02 | 1,083 | 1,085 | 1,065 | 1,068 | 73,400 |
2021/04/01 | 1,049 | 1,073 | 1,036 | 1,072 | 158,900 |
2021/03/31 | 1,035 | 1,052 | 1,019 | 1,023 | 112,000 |
2021/03/30 | 1,037 | 1,050 | 1,023 | 1,030 | 194,100 |
2021/03/29 | 1,061 | 1,075 | 1,029 | 1,037 | 323,000 |
2021/03/26 | 1,038 | 1,070 | 1,025 | 1,061 | 127,900 |
2021/03/25 | 1,022 | 1,050 | 1,016 | 1,030 | 93,600 |
2021/03/24 | 1,056 | 1,070 | 1,010 | 1,037 | 158,100 |
2021/03/23 | 1,038 | 1,078 | 1,016 | 1,062 | 176,900 |
2021/03/22 | 1,036 | 1,056 | 1,015 | 1,023 | 170,000 |
2021/03/19 | 1,002 | 1,053 | 995 | 1,039 | 238,700 |
2021/03/18 | 1,017 | 1,017 | 990 | 1,014 | 197,000 |
2021/03/17 | 972 | 1,003 | 945 | 995 | 141,400 |
2021/03/16 | 986 | 988 | 943 | 986 | 300,600 |
2021/03/15 | 1,038 | 1,049 | 975 | 990 | 413,300 |
2021/03/12 | 1,022 | 1,071 | 998 | 1,064 | 275,000 |
2021/03/11 | 1,001 | 1,024 | 989 | 1,020 | 106,300 |
2021/03/10 | 983 | 1,015 | 963 | 1,010 | 213,500 |
2021/03/09 | 955 | 976 | 929 | 970 | 180,100 |
2021/03/08 | 960 | 986 | 938 | 942 | 240,100 |
2021/03/05 | 925 | 936 | 894 | 936 | 201,400 |
2021/03/04 | 936 | 939 | 908 | 927 | 238,000 |
2021/03/03 | 946 | 947 | 925 | 943 | 160,900 |
2021/03/02 | 974 | 974 | 930 | 946 | 225,400 |
2021/03/01 | 979 | 988 | 940 | 959 | 281,300 |
2021/02/26 | 972 | 1,017 | 946 | 970 | 479,000 |
2021/02/25 | 1,086 | 1,095 | 1,001 | 1,002 | 303,800 |
2021/02/24 | 1,105 | 1,129 | 1,066 | 1,068 | 138,800 |
2021/02/22 | 1,043 | 1,124 | 1,043 | 1,103 | 332,800 |
2021/02/19 | 1,063 | 1,081 | 1,020 | 1,034 | 307,600 |
2021/02/18 | 1,045 | 1,069 | 1,041 | 1,053 | 173,700 |
2021/02/17 | 1,015 | 1,049 | 1,015 | 1,045 | 114,700 |
2021/02/16 | 996 | 1,024 | 985 | 1,015 | 160,900 |
2021/02/15 | 946 | 983 | 944 | 982 | 121,700 |
2021/02/12 | 941 | 951 | 937 | 950 | 90,700 |
2021/02/10 | 935 | 951 | 920 | 941 | 110,200 |
2021/02/09 | 950 | 957 | 923 | 940 | 232,600 |
2021/02/08 | 959 | 972 | 944 | 949 | 190,400 |
2021/02/05 | 972 | 1,002 | 936 | 958 | 548,300 |
2021/02/04 | 1,002 | 1,052 | 1,000 | 1,044 | 203,900 |
2021/02/03 | 999 | 1,014 | 986 | 1,002 | 223,900 |
2021/02/02 | 960 | 1,008 | 960 | 1,000 | 320,500 |
2021/02/01 | 926 | 966 | 921 | 950 | 229,800 |
2021/01/29 | 946 | 966 | 925 | 926 | 139,000 |
2021/01/28 | 926 | 959 | 920 | 942 | 180,700 |
2021/01/27 | 940 | 958 | 936 | 951 | 116,200 |
2021/01/26 | 933 | 943 | 921 | 935 | 74,900 |
2021/01/25 | 927 | 940 | 919 | 933 | 75,600 |
2021/01/22 | 928 | 931 | 906 | 927 | 97,200 |
2021/01/21 | 920 | 949 | 916 | 943 | 111,500 |
2021/01/20 | 914 | 915 | 901 | 911 | 59,600 |
2021/01/19 | 905 | 923 | 897 | 908 | 116,500 |
2021/01/18 | 926 | 926 | 900 | 905 | 86,900 |
2021/01/15 | 943 | 952 | 940 | 941 | 150,800 |
2021/01/14 | 945 | 957 | 930 | 943 | 90,500 |
2021/01/13 | 950 | 960 | 943 | 955 | 92,400 |
2021/01/12 | 936 | 974 | 935 | 955 | 304,800 |
2021/01/08 | 919 | 927 | 897 | 927 | 372,500 |
2021/01/07 | 918 | 920 | 899 | 906 | 160,100 |
2021/01/06 | 899 | 925 | 897 | 915 | 206,300 |
2021/01/05 | 907 | 907 | 880 | 886 | 127,200 |
2021/01/04 | 905 | 905 | 882 | 903 | 112,700 |