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
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

このページの先頭へ