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
2026/05/22 1,089 1,095 1,064 1,080 131,400
2026/05/21 1,062 1,096 1,060 1,089 197,700
2026/05/20 1,005 1,050 1,005 1,046 304,100
2026/05/19 1,028 1,040 998 999 150,200
2026/05/18 1,003 1,030 1,002 1,021 174,600
2026/05/15 1,042 1,046 1,006 1,017 158,100
2026/05/14 1,012 1,043 1,006 1,025 260,600
2026/05/13 1,025 1,048 972 998 539,100
2026/05/12 1,124 1,128 1,107 1,111 175,200
2026/05/11 1,106 1,127 1,101 1,124 162,900
2026/05/08 1,087 1,101 1,066 1,085 222,400
2026/05/07 1,100 1,109 1,080 1,096 201,200
2026/05/01 1,093 1,100 1,082 1,092 67,100
2026/04/30 1,100 1,106 1,081 1,096 106,300
2026/04/28 1,098 1,111 1,088 1,111 186,000
2026/04/27 1,074 1,118 1,072 1,101 136,200
2026/04/24 1,085 1,093 1,076 1,079 119,700
2026/04/23 1,075 1,102 1,064 1,099 171,800
2026/04/22 1,067 1,099 1,052 1,089 240,700
2026/04/21 1,098 1,098 1,059 1,075 280,100
2026/04/20 1,148 1,157 1,083 1,091 305,000
2026/04/17 1,188 1,208 1,111 1,124 501,800
2026/04/16 1,217 1,233 1,210 1,218 88,800
2026/04/15 1,210 1,239 1,209 1,217 145,800
2026/04/14 1,200 1,203 1,186 1,200 72,200
2026/04/13 1,192 1,215 1,186 1,190 121,900
2026/04/10 1,205 1,219 1,192 1,201 149,400
2026/04/09 1,193 1,210 1,183 1,205 156,700
2026/04/08 1,150 1,200 1,150 1,197 225,000
2026/04/07 1,129 1,140 1,120 1,136 99,300
2026/04/06 1,117 1,131 1,112 1,125 80,600
2026/04/03 1,119 1,132 1,102 1,102 180,700
2026/03/27 1,202 1,213 1,192 1,196 553,700
2026/03/26 1,218 1,220 1,190 1,196 176,500
2026/03/25 1,210 1,222 1,209 1,220 132,900
2026/03/24 1,185 1,195 1,179 1,193 270,600
2026/03/23 1,187 1,189 1,154 1,154 198,600
2026/03/19 1,253 1,253 1,214 1,214 149,300
2026/03/18 1,261 1,272 1,255 1,268 107,600
2026/03/17 1,260 1,273 1,249 1,257 179,300
2026/03/16 1,268 1,268 1,232 1,250 126,000
2026/03/13 1,233 1,253 1,232 1,238 149,800
2026/03/12 1,251 1,256 1,233 1,239 141,500
2026/03/11 1,280 1,288 1,270 1,270 119,800
2026/03/10 1,258 1,285 1,243 1,257 190,800
2026/03/09 1,212 1,242 1,210 1,228 342,300
2026/03/06 1,262 1,284 1,248 1,283 285,600
2026/03/05 1,275 1,299 1,273 1,282 162,700
2026/03/04 1,278 1,286 1,228 1,245 203,600
2026/03/03 1,339 1,353 1,297 1,300 214,200
2026/03/02 1,313 1,362 1,311 1,348 491,700
2026/02/27 1,339 1,362 1,330 1,362 124,700
2026/02/26 1,356 1,356 1,343 1,343 98,900
2026/02/25 1,325 1,353 1,315 1,341 186,300
2026/02/24 1,334 1,341 1,303 1,325 171,200
2026/02/20 1,339 1,344 1,325 1,331 125,900
2026/02/19 1,326 1,350 1,322 1,341 138,700
2026/02/18 1,295 1,334 1,290 1,328 170,800
2026/02/17 1,286 1,291 1,276 1,284 149,300
2026/02/16 1,271 1,285 1,262 1,280 170,800
2026/02/13 1,271 1,283 1,245 1,264 214,900
2026/02/12 1,275 1,290 1,266 1,282 299,200
2026/02/10 1,250 1,299 1,247 1,288 313,700
2026/02/09 1,297 1,300 1,253 1,273 515,700
2026/02/06 1,231 1,240 1,195 1,207 265,700
2026/02/05 1,225 1,256 1,214 1,243 162,200
2026/02/04 1,203 1,238 1,192 1,225 368,300
2026/02/03 1,173 1,211 1,172 1,210 144,300
2026/02/02 1,211 1,214 1,178 1,181 296,900
2026/01/30 1,154 1,160 1,148 1,158 115,900
2026/01/29 1,165 1,171 1,147 1,154 332,900
2026/01/28 1,178 1,178 1,148 1,160 145,900
2026/01/27 1,190 1,191 1,179 1,181 97,000
2026/01/26 1,200 1,202 1,185 1,190 156,200
2026/01/23 1,220 1,225 1,203 1,212 140,700
2026/01/22 1,182 1,228 1,182 1,210 269,600
2026/01/21 1,206 1,211 1,176 1,186 132,200
2026/01/20 1,209 1,226 1,205 1,207 157,800
2026/01/19 1,200 1,203 1,191 1,198 117,700
2026/01/16 1,193 1,205 1,188 1,205 135,400
2026/01/15 1,185 1,193 1,183 1,193 103,800
2026/01/14 1,174 1,189 1,170 1,183 142,200
2026/01/13 1,156 1,174 1,149 1,154 217,000
2026/01/09 1,145 1,151 1,135 1,145 172,000
2026/01/08 1,144 1,153 1,132 1,138 149,100
2026/01/07 1,149 1,153 1,136 1,151 164,700
2026/01/06 1,150 1,160 1,139 1,143 148,800
2026/01/05 1,150 1,160 1,139 1,157 164,100

このページの先頭へ