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 |
---|---|---|---|---|---|
2023/12/29 | 1,193 | 1,196 | 1,173 | 1,187 | 100,000 |
2023/12/28 | 1,188 | 1,207 | 1,179 | 1,207 | 106,200 |
2023/12/27 | 1,163 | 1,188 | 1,148 | 1,187 | 105,500 |
2023/12/26 | 1,162 | 1,172 | 1,142 | 1,163 | 104,000 |
2023/12/25 | 1,174 | 1,181 | 1,162 | 1,171 | 65,300 |
2023/12/22 | 1,167 | 1,189 | 1,164 | 1,174 | 77,400 |
2023/12/21 | 1,149 | 1,176 | 1,149 | 1,169 | 69,600 |
2023/12/20 | 1,190 | 1,197 | 1,165 | 1,173 | 117,300 |
2023/12/19 | 1,148 | 1,176 | 1,142 | 1,161 | 97,900 |
2023/12/18 | 1,120 | 1,142 | 1,108 | 1,135 | 106,600 |
2023/12/15 | 1,160 | 1,166 | 1,123 | 1,135 | 128,000 |
2023/12/14 | 1,199 | 1,200 | 1,155 | 1,161 | 78,000 |
2023/12/13 | 1,179 | 1,194 | 1,168 | 1,178 | 87,700 |
2023/12/12 | 1,223 | 1,223 | 1,160 | 1,168 | 181,600 |
2023/12/11 | 1,154 | 1,168 | 1,144 | 1,155 | 94,700 |
2023/12/08 | 1,195 | 1,214 | 1,154 | 1,164 | 222,600 |
2023/12/07 | 1,238 | 1,239 | 1,213 | 1,225 | 121,200 |
2023/12/06 | 1,241 | 1,249 | 1,221 | 1,238 | 177,100 |
2023/12/05 | 1,228 | 1,234 | 1,209 | 1,211 | 101,800 |
2023/12/04 | 1,196 | 1,234 | 1,193 | 1,220 | 122,300 |
2023/12/01 | 1,221 | 1,231 | 1,189 | 1,197 | 152,000 |
2023/11/30 | 1,195 | 1,238 | 1,194 | 1,238 | 172,000 |
2023/11/29 | 1,161 | 1,195 | 1,161 | 1,190 | 99,200 |
2023/11/28 | 1,168 | 1,180 | 1,151 | 1,173 | 113,600 |
2023/11/27 | 1,200 | 1,200 | 1,166 | 1,179 | 92,800 |
2023/11/24 | 1,185 | 1,212 | 1,181 | 1,197 | 114,800 |
2023/11/22 | 1,175 | 1,193 | 1,165 | 1,185 | 110,100 |
2023/11/21 | 1,180 | 1,211 | 1,173 | 1,195 | 119,400 |
2023/11/20 | 1,177 | 1,201 | 1,165 | 1,190 | 97,100 |
2023/11/17 | 1,152 | 1,182 | 1,150 | 1,182 | 170,700 |
2023/11/16 | 1,185 | 1,189 | 1,154 | 1,158 | 209,300 |
2023/11/15 | 1,202 | 1,219 | 1,184 | 1,202 | 164,900 |
2023/11/14 | 1,228 | 1,236 | 1,195 | 1,211 | 189,900 |
2023/11/13 | 1,289 | 1,289 | 1,203 | 1,209 | 362,000 |
2023/11/10 | 1,269 | 1,285 | 1,215 | 1,277 | 816,400 |
2023/11/09 | 1,200 | 1,272 | 1,161 | 1,269 | 1,548,400 |
2023/11/08 | 1,065 | 1,086 | 1,065 | 1,080 | 186,800 |
2023/11/07 | 1,069 | 1,075 | 1,054 | 1,057 | 86,100 |
2023/11/06 | 1,070 | 1,072 | 1,049 | 1,059 | 157,600 |
2023/11/02 | 1,033 | 1,058 | 1,024 | 1,049 | 200,700 |
2023/11/01 | 1,048 | 1,048 | 1,013 | 1,014 | 151,700 |
2023/10/31 | 1,001 | 1,030 | 986 | 1,030 | 175,600 |
2023/10/30 | 1,001 | 1,020 | 1,001 | 1,004 | 390,500 |
2023/10/27 | 998 | 1,024 | 990 | 1,022 | 169,600 |
2023/10/26 | 979 | 992 | 973 | 984 | 150,000 |
2023/10/25 | 995 | 998 | 980 | 985 | 139,600 |
2023/10/24 | 976 | 988 | 948 | 988 | 201,300 |
2023/10/23 | 1,001 | 1,001 | 966 | 968 | 200,900 |
2023/10/20 | 988 | 1,009 | 979 | 1,003 | 170,000 |
2023/10/19 | 1,004 | 1,007 | 988 | 997 | 284,700 |
2023/10/18 | 1,032 | 1,038 | 1,005 | 1,034 | 217,200 |
2023/10/17 | 1,057 | 1,067 | 1,031 | 1,038 | 159,800 |
2023/10/16 | 1,070 | 1,082 | 1,040 | 1,045 | 159,500 |
2023/10/13 | 1,111 | 1,118 | 1,091 | 1,095 | 107,600 |
2023/10/12 | 1,108 | 1,111 | 1,085 | 1,111 | 89,200 |
2023/10/11 | 1,122 | 1,131 | 1,091 | 1,095 | 103,700 |
2023/10/10 | 1,114 | 1,168 | 1,105 | 1,107 | 279,000 |
2023/10/06 | 1,081 | 1,093 | 1,068 | 1,090 | 85,200 |
2023/10/05 | 1,041 | 1,077 | 1,041 | 1,076 | 113,500 |
2023/10/04 | 1,055 | 1,075 | 1,038 | 1,039 | 185,600 |
2023/10/03 | 1,091 | 1,096 | 1,076 | 1,082 | 142,200 |
2023/10/02 | 1,120 | 1,137 | 1,099 | 1,099 | 169,800 |
2023/09/29 | 1,163 | 1,163 | 1,130 | 1,131 | 107,300 |
2023/09/28 | 1,165 | 1,182 | 1,145 | 1,147 | 153,800 |
2023/09/27 | 1,152 | 1,173 | 1,151 | 1,173 | 159,900 |
2023/09/26 | 1,163 | 1,176 | 1,144 | 1,148 | 168,600 |
2023/09/25 | 1,118 | 1,172 | 1,115 | 1,168 | 271,900 |
2023/09/22 | 1,068 | 1,107 | 1,068 | 1,099 | 153,300 |
2023/09/21 | 1,104 | 1,110 | 1,079 | 1,079 | 155,600 |
2023/09/20 | 1,104 | 1,131 | 1,098 | 1,104 | 176,000 |
2023/09/19 | 1,105 | 1,117 | 1,084 | 1,117 | 182,800 |
2023/09/15 | 1,111 | 1,113 | 1,097 | 1,108 | 155,600 |
2023/09/14 | 1,107 | 1,123 | 1,102 | 1,110 | 165,500 |
2023/09/13 | 1,135 | 1,147 | 1,117 | 1,118 | 215,500 |
2023/09/12 | 1,170 | 1,177 | 1,133 | 1,142 | 235,700 |
2023/09/11 | 1,190 | 1,190 | 1,151 | 1,158 | 169,300 |
2023/09/08 | 1,169 | 1,214 | 1,169 | 1,187 | 286,800 |
2023/09/07 | 1,160 | 1,186 | 1,154 | 1,181 | 180,700 |
2023/09/06 | 1,178 | 1,184 | 1,158 | 1,177 | 190,700 |
2023/09/05 | 1,175 | 1,191 | 1,169 | 1,191 | 116,900 |
2023/09/04 | 1,208 | 1,208 | 1,165 | 1,183 | 245,000 |
2023/09/01 | 1,180 | 1,217 | 1,152 | 1,215 | 395,300 |
2023/08/31 | 1,152 | 1,161 | 1,135 | 1,135 | 116,500 |
2023/08/30 | 1,174 | 1,174 | 1,148 | 1,157 | 85,100 |
2023/08/29 | 1,150 | 1,166 | 1,143 | 1,166 | 124,600 |
2023/08/28 | 1,158 | 1,158 | 1,134 | 1,145 | 97,900 |
2023/08/25 | 1,126 | 1,167 | 1,122 | 1,152 | 134,300 |
2023/08/24 | 1,148 | 1,150 | 1,128 | 1,144 | 158,200 |
2023/08/23 | 1,150 | 1,161 | 1,138 | 1,161 | 154,600 |
2023/08/22 | 1,184 | 1,185 | 1,160 | 1,160 | 128,000 |
2023/08/21 | 1,147 | 1,205 | 1,147 | 1,200 | 181,800 |
2023/08/18 | 1,144 | 1,160 | 1,121 | 1,147 | 238,100 |
2023/08/17 | 1,190 | 1,195 | 1,163 | 1,169 | 146,100 |
2023/08/16 | 1,230 | 1,237 | 1,195 | 1,203 | 186,400 |
2023/08/15 | 1,276 | 1,284 | 1,232 | 1,239 | 217,800 |
2023/08/14 | 1,255 | 1,280 | 1,241 | 1,269 | 339,400 |
2023/08/10 | 1,221 | 1,274 | 1,194 | 1,256 | 805,300 |
2023/08/09 | 1,175 | 1,247 | 1,156 | 1,206 | 1,486,700 |
2023/08/08 | 1,082 | 1,082 | 1,057 | 1,063 | 174,200 |
2023/08/07 | 1,052 | 1,064 | 1,040 | 1,061 | 183,800 |
2023/08/04 | 1,052 | 1,078 | 1,050 | 1,073 | 143,900 |
2023/08/03 | 1,057 | 1,077 | 1,054 | 1,061 | 134,500 |
2023/08/02 | 1,090 | 1,093 | 1,072 | 1,074 | 85,200 |
2023/08/01 | 1,077 | 1,108 | 1,075 | 1,090 | 85,300 |
2023/07/31 | 1,098 | 1,113 | 1,080 | 1,089 | 100,300 |
2023/07/28 | 1,053 | 1,090 | 1,049 | 1,085 | 196,900 |
2023/07/27 | 1,063 | 1,075 | 1,055 | 1,067 | 72,800 |
2023/07/26 | 1,050 | 1,064 | 1,045 | 1,064 | 65,600 |
2023/07/25 | 1,070 | 1,071 | 1,052 | 1,052 | 107,900 |
2023/07/24 | 1,057 | 1,068 | 1,057 | 1,065 | 54,200 |
2023/07/21 | 1,058 | 1,064 | 1,048 | 1,053 | 93,400 |
2023/07/20 | 1,051 | 1,072 | 1,045 | 1,067 | 75,600 |
2023/07/19 | 1,050 | 1,059 | 1,039 | 1,058 | 135,700 |
2023/07/18 | 1,033 | 1,037 | 1,011 | 1,033 | 238,300 |
2023/07/14 | 1,052 | 1,058 | 1,022 | 1,036 | 224,600 |
2023/07/13 | 1,027 | 1,064 | 1,011 | 1,062 | 290,500 |
2023/07/12 | 1,080 | 1,082 | 1,020 | 1,020 | 530,300 |
2023/07/11 | 1,107 | 1,117 | 1,075 | 1,084 | 290,800 |
2023/07/10 | 1,111 | 1,137 | 1,108 | 1,109 | 307,800 |
2023/07/07 | 1,140 | 1,168 | 1,121 | 1,155 | 184,900 |
2023/07/06 | 1,160 | 1,172 | 1,150 | 1,164 | 168,100 |
2023/07/05 | 1,180 | 1,185 | 1,154 | 1,172 | 189,500 |
2023/07/04 | 1,160 | 1,195 | 1,160 | 1,189 | 153,300 |
2023/07/03 | 1,155 | 1,178 | 1,153 | 1,173 | 176,500 |
2023/06/30 | 1,150 | 1,150 | 1,122 | 1,149 | 255,100 |
2023/06/29 | 1,120 | 1,153 | 1,115 | 1,153 | 275,200 |
2023/06/28 | 1,129 | 1,138 | 1,111 | 1,128 | 195,500 |
2023/06/27 | 1,115 | 1,127 | 1,107 | 1,123 | 174,400 |
2023/06/26 | 1,127 | 1,131 | 1,115 | 1,125 | 194,100 |
2023/06/23 | 1,120 | 1,134 | 1,108 | 1,122 | 259,200 |
2023/06/22 | 1,134 | 1,134 | 1,105 | 1,115 | 173,800 |
2023/06/21 | 1,121 | 1,134 | 1,117 | 1,127 | 217,200 |
2023/06/20 | 1,119 | 1,130 | 1,080 | 1,130 | 350,800 |
2023/06/19 | 1,118 | 1,135 | 1,098 | 1,119 | 420,500 |
2023/06/16 | 1,040 | 1,093 | 1,038 | 1,086 | 263,500 |
2023/06/15 | 1,050 | 1,052 | 1,027 | 1,033 | 257,000 |
2023/06/14 | 1,050 | 1,076 | 1,037 | 1,055 | 348,600 |
2023/06/13 | 1,101 | 1,105 | 1,077 | 1,080 | 178,500 |
2023/06/12 | 1,050 | 1,103 | 1,043 | 1,097 | 550,000 |
2023/06/09 | 1,100 | 1,101 | 1,047 | 1,064 | 586,500 |
2023/06/08 | 1,073 | 1,091 | 1,059 | 1,088 | 916,600 |
2023/06/07 | 1,026 | 1,035 | 1,014 | 1,019 | 235,600 |
2023/06/06 | 999 | 1,035 | 998 | 1,028 | 330,600 |
2023/06/05 | 996 | 1,021 | 992 | 1,003 | 222,300 |
2023/06/02 | 960 | 985 | 958 | 985 | 123,000 |
2023/06/01 | 966 | 971 | 960 | 967 | 108,500 |
2023/05/31 | 963 | 973 | 957 | 968 | 142,600 |
2023/05/30 | 969 | 971 | 955 | 971 | 178,600 |
2023/05/29 | 960 | 978 | 958 | 975 | 155,200 |
2023/05/26 | 965 | 976 | 957 | 963 | 216,300 |
2023/05/25 | 970 | 980 | 968 | 974 | 212,100 |
2023/05/24 | 970 | 989 | 966 | 977 | 171,600 |
2023/05/23 | 995 | 1,006 | 973 | 983 | 241,100 |
2023/05/22 | 969 | 994 | 963 | 994 | 179,300 |
2023/05/19 | 968 | 994 | 962 | 973 | 233,600 |
2023/05/18 | 980 | 998 | 952 | 957 | 349,300 |
2023/05/17 | 980 | 980 | 963 | 970 | 194,600 |
2023/05/16 | 1,014 | 1,018 | 972 | 974 | 350,600 |
2023/05/15 | 970 | 1,003 | 969 | 999 | 738,000 |
2023/05/12 | 971 | 977 | 947 | 950 | 547,800 |
2023/05/11 | 932 | 985 | 931 | 971 | 2,216,900 |
2023/05/10 | 884 | 893 | 871 | 872 | 590,200 |
2023/05/09 | 875 | 886 | 873 | 881 | 298,400 |
2023/05/08 | 868 | 878 | 865 | 870 | 308,500 |
2023/05/02 | 868 | 870 | 855 | 860 | 267,800 |
2023/05/01 | 879 | 884 | 865 | 870 | 260,700 |
2023/04/28 | 877 | 879 | 868 | 879 | 144,400 |
2023/04/27 | 865 | 873 | 863 | 867 | 102,800 |
2023/04/26 | 876 | 878 | 863 | 870 | 143,600 |
2023/04/25 | 883 | 886 | 876 | 882 | 162,500 |
2023/04/24 | 875 | 887 | 871 | 882 | 213,000 |
2023/04/21 | 867 | 868 | 858 | 861 | 153,500 |
2023/04/20 | 873 | 884 | 869 | 875 | 128,200 |
2023/04/19 | 885 | 891 | 873 | 878 | 101,600 |
2023/04/18 | 886 | 892 | 880 | 889 | 119,900 |
2023/04/17 | 893 | 897 | 877 | 887 | 112,100 |
2023/04/14 | 893 | 897 | 885 | 890 | 160,300 |
2023/04/13 | 882 | 893 | 876 | 888 | 225,900 |
2023/04/12 | 870 | 893 | 867 | 889 | 247,200 |
2023/04/11 | 865 | 873 | 863 | 872 | 207,500 |
2023/04/10 | 844 | 866 | 844 | 865 | 271,800 |
2023/04/07 | 828 | 834 | 825 | 829 | 127,300 |
2023/04/06 | 834 | 835 | 817 | 819 | 274,600 |
2023/04/05 | 854 | 858 | 845 | 845 | 177,400 |
2023/04/04 | 856 | 865 | 845 | 859 | 178,600 |
2023/04/03 | 863 | 867 | 853 | 857 | 159,200 |
2023/03/31 | 850 | 855 | 840 | 855 | 196,100 |
2023/03/30 | 840 | 852 | 839 | 850 | 429,800 |
2023/03/29 | 863 | 863 | 850 | 862 | 495,700 |
2023/03/28 | 868 | 868 | 852 | 852 | 249,000 |
2023/03/27 | 867 | 869 | 861 | 863 | 209,500 |
2023/03/24 | 868 | 873 | 858 | 868 | 190,100 |
2023/03/23 | 872 | 879 | 869 | 873 | 199,800 |
2023/03/22 | 886 | 891 | 871 | 877 | 190,800 |
2023/03/20 | 892 | 907 | 875 | 875 | 246,200 |
2023/03/17 | 873 | 893 | 870 | 889 | 359,400 |
2023/03/16 | 850 | 872 | 850 | 868 | 309,700 |
2023/03/15 | 869 | 871 | 850 | 855 | 330,800 |
2023/03/14 | 876 | 877 | 856 | 859 | 424,100 |
2023/03/13 | 886 | 887 | 874 | 887 | 373,100 |
2023/03/10 | 903 | 905 | 893 | 901 | 477,600 |
2023/03/09 | 917 | 917 | 908 | 912 | 265,000 |
2023/03/08 | 915 | 921 | 904 | 913 | 346,000 |
2023/03/07 | 900 | 909 | 894 | 907 | 248,400 |
2023/03/06 | 907 | 909 | 897 | 900 | 269,100 |
2023/03/03 | 907 | 907 | 898 | 904 | 394,000 |
2023/03/02 | 899 | 907 | 893 | 901 | 256,400 |
2023/03/01 | 900 | 902 | 888 | 894 | 311,700 |
2023/02/28 | 902 | 907 | 895 | 902 | 296,800 |
2023/02/27 | 875 | 902 | 871 | 902 | 376,300 |
2023/02/24 | 896 | 896 | 882 | 887 | 339,500 |
2023/02/22 | 889 | 892 | 881 | 888 | 342,400 |
2023/02/21 | 902 | 904 | 893 | 893 | 346,900 |
2023/02/20 | 900 | 914 | 896 | 906 | 364,800 |
2023/02/17 | 921 | 923 | 892 | 892 | 768,300 |
2023/02/16 | 907 | 923 | 906 | 923 | 355,400 |
2023/02/15 | 912 | 913 | 899 | 906 | 288,800 |
2023/02/14 | 914 | 923 | 901 | 909 | 401,900 |
2023/02/13 | 910 | 911 | 894 | 909 | 528,500 |
2023/02/10 | 920 | 920 | 903 | 914 | 801,800 |
2023/02/09 | 925 | 948 | 920 | 924 | 886,200 |
2023/02/08 | 925 | 949 | 903 | 916 | 2,022,400 |
2023/02/07 | 1,076 | 1,083 | 1,070 | 1,074 | 265,500 |
2023/02/06 | 1,080 | 1,081 | 1,060 | 1,065 | 295,300 |
2023/02/03 | 1,100 | 1,105 | 1,067 | 1,068 | 312,000 |
2023/02/02 | 1,087 | 1,118 | 1,084 | 1,097 | 241,100 |
2023/02/01 | 1,096 | 1,098 | 1,075 | 1,080 | 237,000 |
2023/01/31 | 1,094 | 1,098 | 1,082 | 1,093 | 174,800 |
2023/01/30 | 1,108 | 1,127 | 1,093 | 1,098 | 305,900 |
2023/01/27 | 1,104 | 1,105 | 1,091 | 1,098 | 229,000 |
2023/01/26 | 1,113 | 1,118 | 1,104 | 1,109 | 138,600 |
2023/01/25 | 1,111 | 1,114 | 1,097 | 1,112 | 223,500 |
2023/01/24 | 1,146 | 1,149 | 1,112 | 1,114 | 203,700 |
2023/01/23 | 1,125 | 1,142 | 1,118 | 1,134 | 239,900 |
2023/01/20 | 1,109 | 1,117 | 1,093 | 1,113 | 216,300 |
2023/01/19 | 1,100 | 1,123 | 1,099 | 1,102 | 202,400 |
2023/01/18 | 1,112 | 1,116 | 1,086 | 1,107 | 221,000 |
2023/01/17 | 1,113 | 1,120 | 1,099 | 1,105 | 292,800 |
2023/01/16 | 1,131 | 1,134 | 1,110 | 1,110 | 317,600 |
2023/01/13 | 1,153 | 1,168 | 1,141 | 1,144 | 178,700 |
2023/01/12 | 1,248 | 1,249 | 1,148 | 1,148 | 532,200 |
2023/01/11 | 1,240 | 1,251 | 1,220 | 1,229 | 157,300 |
2023/01/10 | 1,235 | 1,247 | 1,215 | 1,222 | 102,300 |
2023/01/06 | 1,188 | 1,227 | 1,180 | 1,226 | 169,600 |
2023/01/05 | 1,195 | 1,200 | 1,179 | 1,190 | 125,500 |
2023/01/04 | 1,230 | 1,230 | 1,191 | 1,199 | 214,000 |