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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,120 | 1,120 | 1,086 | 1,094 | 229,200 |
| 2025/06/12 | 1,130 | 1,137 | 1,125 | 1,130 | 83,000 |
| 2025/06/11 | 1,121 | 1,136 | 1,121 | 1,127 | 132,200 |
| 2025/06/10 | 1,126 | 1,129 | 1,115 | 1,121 | 184,800 |
| 2025/06/09 | 1,110 | 1,141 | 1,100 | 1,128 | 193,300 |
| 2025/06/06 | 1,125 | 1,137 | 1,121 | 1,128 | 84,500 |
| 2025/06/05 | 1,115 | 1,123 | 1,111 | 1,120 | 160,900 |
| 2025/06/04 | 1,125 | 1,134 | 1,118 | 1,121 | 116,000 |
| 2025/06/03 | 1,120 | 1,124 | 1,111 | 1,120 | 95,500 |
| 2025/06/02 | 1,117 | 1,130 | 1,113 | 1,119 | 110,900 |
| 2025/05/30 | 1,100 | 1,122 | 1,099 | 1,115 | 121,300 |
| 2025/05/29 | 1,126 | 1,131 | 1,093 | 1,104 | 145,200 |
| 2025/05/28 | 1,131 | 1,138 | 1,126 | 1,126 | 98,200 |
| 2025/05/27 | 1,129 | 1,134 | 1,124 | 1,130 | 73,500 |
| 2025/05/26 | 1,125 | 1,134 | 1,125 | 1,129 | 77,700 |
| 2025/05/23 | 1,128 | 1,137 | 1,124 | 1,130 | 85,200 |
| 2025/05/22 | 1,121 | 1,134 | 1,116 | 1,126 | 99,700 |
| 2025/05/21 | 1,115 | 1,126 | 1,115 | 1,126 | 87,400 |
| 2025/05/20 | 1,113 | 1,123 | 1,111 | 1,111 | 104,700 |
| 2025/05/19 | 1,088 | 1,113 | 1,085 | 1,112 | 168,700 |
| 2025/05/16 | 1,089 | 1,102 | 1,084 | 1,091 | 190,100 |
| 2025/05/15 | 1,086 | 1,099 | 1,079 | 1,089 | 201,400 |
| 2025/05/14 | 1,096 | 1,112 | 1,088 | 1,095 | 139,200 |
| 2025/05/13 | 1,095 | 1,100 | 1,071 | 1,093 | 202,400 |
| 2025/05/12 | 1,099 | 1,130 | 1,058 | 1,095 | 305,500 |
| 2025/05/09 | 1,084 | 1,109 | 1,034 | 1,077 | 218,000 |
| 2025/05/08 | 1,078 | 1,086 | 1,074 | 1,080 | 59,900 |
| 2025/05/07 | 1,079 | 1,088 | 1,072 | 1,082 | 99,100 |
| 2025/05/02 | 1,089 | 1,097 | 1,078 | 1,082 | 54,400 |
| 2025/05/01 | 1,097 | 1,097 | 1,076 | 1,084 | 89,000 |
| 2025/04/30 | 1,098 | 1,103 | 1,087 | 1,100 | 92,500 |
| 2025/04/28 | 1,069 | 1,093 | 1,069 | 1,091 | 92,600 |
| 2025/04/25 | 1,069 | 1,084 | 1,061 | 1,069 | 72,600 |
| 2025/04/24 | 1,086 | 1,089 | 1,070 | 1,073 | 49,100 |
| 2025/04/23 | 1,098 | 1,098 | 1,084 | 1,087 | 80,200 |
| 2025/04/22 | 1,081 | 1,090 | 1,078 | 1,079 | 60,900 |
| 2025/04/21 | 1,084 | 1,095 | 1,074 | 1,081 | 95,400 |
| 2025/04/18 | 1,052 | 1,078 | 1,052 | 1,075 | 97,400 |
| 2025/04/17 | 1,064 | 1,071 | 1,050 | 1,050 | 123,100 |
| 2025/04/16 | 1,086 | 1,087 | 1,073 | 1,074 | 93,100 |
| 2025/04/15 | 1,081 | 1,095 | 1,065 | 1,066 | 110,200 |
| 2025/04/14 | 1,083 | 1,110 | 1,083 | 1,087 | 234,700 |
| 2025/04/11 | 1,036 | 1,067 | 1,017 | 1,065 | 254,200 |
| 2025/04/10 | 1,072 | 1,075 | 1,039 | 1,049 | 190,100 |
| 2025/04/09 | 1,027 | 1,036 | 992 | 1,021 | 249,300 |
| 2025/04/08 | 1,009 | 1,041 | 1,009 | 1,036 | 195,400 |
| 2025/04/07 | 1,001 | 1,017 | 978 | 979 | 312,500 |
| 2025/04/04 | 1,106 | 1,122 | 1,076 | 1,091 | 354,000 |
| 2025/04/03 | 1,102 | 1,136 | 1,102 | 1,136 | 250,300 |
| 2025/04/02 | 1,129 | 1,130 | 1,117 | 1,123 | 171,000 |
| 2025/04/01 | 1,128 | 1,128 | 1,114 | 1,122 | 142,400 |
| 2025/03/31 | 1,103 | 1,136 | 1,103 | 1,131 | 312,500 |
| 2025/03/28 | 1,160 | 1,163 | 1,106 | 1,123 | 724,500 |
| 2025/03/27 | 1,120 | 1,126 | 1,116 | 1,125 | 549,600 |
| 2025/03/26 | 1,118 | 1,123 | 1,109 | 1,119 | 308,300 |
| 2025/03/25 | 1,110 | 1,118 | 1,106 | 1,118 | 259,700 |
| 2025/03/24 | 1,100 | 1,120 | 1,093 | 1,108 | 382,900 |
| 2025/03/21 | 1,106 | 1,139 | 1,075 | 1,086 | 884,600 |
| 2025/03/19 | 1,109 | 1,112 | 1,087 | 1,092 | 576,200 |
| 2025/03/18 | 1,074 | 1,111 | 1,065 | 1,109 | 547,400 |
| 2025/03/17 | 1,072 | 1,080 | 1,052 | 1,052 | 342,100 |
| 2025/03/14 | 1,015 | 1,074 | 1,011 | 1,057 | 558,700 |
| 2025/03/13 | 1,015 | 1,038 | 1,013 | 1,027 | 268,300 |
| 2025/03/12 | 1,011 | 1,026 | 1,005 | 1,010 | 272,000 |
| 2025/03/11 | 975 | 1,008 | 971 | 1,005 | 470,200 |
| 2025/03/10 | 978 | 1,009 | 976 | 981 | 474,100 |
| 2025/03/07 | 976 | 990 | 972 | 986 | 373,300 |
| 2025/03/06 | 997 | 1,007 | 993 | 1,000 | 179,700 |
| 2025/03/05 | 985 | 1,016 | 977 | 997 | 393,700 |
| 2025/03/04 | 978 | 998 | 973 | 994 | 281,100 |
| 2025/03/03 | 974 | 989 | 968 | 988 | 409,400 |
| 2025/02/28 | 996 | 1,014 | 977 | 980 | 816,400 |
| 2025/02/27 | 1,017 | 1,026 | 1,006 | 1,012 | 451,800 |
| 2025/02/26 | 1,011 | 1,018 | 1,002 | 1,014 | 290,400 |
| 2025/02/25 | 997 | 1,029 | 996 | 1,011 | 319,800 |
| 2025/02/21 | 998 | 1,008 | 997 | 1,003 | 216,200 |
| 2025/02/20 | 1,030 | 1,040 | 1,006 | 1,008 | 194,200 |
| 2025/02/19 | 1,032 | 1,049 | 1,012 | 1,041 | 330,500 |
| 2025/02/18 | 1,048 | 1,048 | 1,029 | 1,032 | 163,200 |
| 2025/02/17 | 1,043 | 1,052 | 1,036 | 1,045 | 232,300 |
| 2025/02/14 | 1,042 | 1,047 | 1,034 | 1,041 | 185,600 |
| 2025/02/13 | 1,022 | 1,054 | 1,011 | 1,049 | 388,100 |
| 2025/02/12 | 1,017 | 1,023 | 1,003 | 1,016 | 311,400 |
| 2025/02/10 | 1,013 | 1,020 | 993 | 1,013 | 1,137,900 |
| 2025/02/07 | 1,140 | 1,155 | 1,131 | 1,131 | 455,700 |
| 2025/02/06 | 1,109 | 1,152 | 1,108 | 1,149 | 355,600 |
| 2025/02/05 | 1,102 | 1,108 | 1,098 | 1,108 | 110,600 |
| 2025/02/04 | 1,107 | 1,129 | 1,097 | 1,101 | 213,000 |
| 2025/02/03 | 1,101 | 1,114 | 1,092 | 1,102 | 214,000 |
| 2025/01/31 | 1,120 | 1,120 | 1,105 | 1,110 | 116,800 |
| 2025/01/30 | 1,108 | 1,119 | 1,099 | 1,117 | 130,400 |
| 2025/01/29 | 1,114 | 1,117 | 1,106 | 1,110 | 161,700 |
| 2025/01/28 | 1,084 | 1,113 | 1,083 | 1,107 | 220,800 |
| 2025/01/27 | 1,085 | 1,096 | 1,081 | 1,088 | 156,600 |
| 2025/01/24 | 1,070 | 1,083 | 1,065 | 1,076 | 102,900 |
| 2025/01/23 | 1,075 | 1,075 | 1,060 | 1,062 | 93,800 |
| 2025/01/22 | 1,065 | 1,078 | 1,064 | 1,072 | 94,800 |
| 2025/01/21 | 1,069 | 1,069 | 1,055 | 1,062 | 70,900 |
| 2025/01/20 | 1,051 | 1,070 | 1,051 | 1,066 | 111,000 |
| 2025/01/17 | 1,046 | 1,051 | 1,037 | 1,049 | 94,700 |
| 2025/01/16 | 1,041 | 1,046 | 1,034 | 1,044 | 89,800 |
| 2025/01/15 | 1,036 | 1,053 | 1,035 | 1,040 | 129,500 |
| 2025/01/14 | 1,052 | 1,062 | 1,043 | 1,053 | 201,500 |
| 2025/01/10 | 1,025 | 1,045 | 1,025 | 1,042 | 101,800 |
| 2025/01/09 | 1,047 | 1,049 | 1,027 | 1,032 | 165,100 |
| 2025/01/08 | 1,050 | 1,062 | 1,047 | 1,050 | 155,100 |
| 2025/01/07 | 1,067 | 1,074 | 1,055 | 1,059 | 116,900 |
| 2025/01/06 | 1,066 | 1,070 | 1,056 | 1,056 | 165,200 |