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
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

このページの先頭へ