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

ＳＨＩＮＰＯ(5903)の株価時系列情報

ＳＨＩＮＰＯ(5903)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
2019/12/30 2,049 2,049 1,978 2,001 16,500
2019/12/27 2,064 2,064 2,022 2,055 13,400
2019/12/26 2,022 2,090 2,022 2,062 13,400
2019/12/25 2,120 2,120 2,005 2,046 37,500
2019/12/24 2,153 2,156 2,095 2,120 13,500
2019/12/23 2,124 2,171 2,081 2,134 32,400
2019/12/20 2,000 2,118 2,000 2,113 33,900
2019/12/19 2,039 2,075 1,995 1,995 29,500
2019/12/18 2,050 2,118 1,973 2,010 33,900
2019/12/17 1,913 2,078 1,913 2,070 54,100
2019/12/16 1,864 1,923 1,864 1,893 13,200
2019/12/13 1,949 2,005 1,857 1,859 46,700
2019/12/12 1,856 1,959 1,851 1,913 43,900
2019/12/11 1,815 1,864 1,815 1,856 19,700
2019/12/10 1,812 1,844 1,791 1,791 4,300
2019/12/09 1,873 1,887 1,805 1,808 14,300
2019/12/06 1,820 1,860 1,814 1,855 23,500
2019/12/05 1,787 1,828 1,766 1,820 13,600
2019/12/04 1,726 1,765 1,726 1,762 9,300
2019/12/03 1,731 1,773 1,721 1,734 16,000
2019/12/02 1,798 1,809 1,756 1,757 10,500
2019/11/29 1,692 1,811 1,692 1,770 18,400
2019/11/28 1,770 1,820 1,700 1,705 23,600
2019/11/27 1,728 1,776 1,726 1,770 9,000
2019/11/26 1,785 1,785 1,710 1,733 8,800
2019/11/25 1,799 1,799 1,750 1,751 13,600
2019/11/22 1,709 1,783 1,709 1,759 25,100
2019/11/21 1,677 1,718 1,641 1,709 21,000
2019/11/20 1,686 1,697 1,640 1,677 20,400
2019/11/19 1,725 1,737 1,685 1,706 16,200
2019/11/18 1,749 1,772 1,722 1,736 10,900
2019/11/15 1,695 1,742 1,660 1,710 57,400
2019/11/14 1,781 1,810 1,703 1,703 34,500
2019/11/13 1,894 1,894 1,749 1,810 47,300
2019/11/12 1,855 1,900 1,847 1,886 17,400
2019/11/11 1,799 1,895 1,782 1,895 48,700
2019/11/08 1,803 1,814 1,709 1,759 40,800
2019/11/07 1,835 1,900 1,777 1,834 31,600
2019/11/06 1,742 1,929 1,707 1,835 100,600
2019/11/05 1,538 1,742 1,529 1,702 96,900
2019/11/01 1,512 1,512 1,494 1,508 2,500
2019/10/31 1,508 1,514 1,495 1,512 4,600
2019/10/30 1,472 1,495 1,472 1,495 9,700
2019/10/29 1,474 1,516 1,472 1,472 6,400
2019/10/28 1,560 1,561 1,452 1,484 20,400
2019/10/25 1,595 1,595 1,558 1,558 6,100
2019/10/24 1,592 1,601 1,589 1,589 2,200
2019/10/23 1,600 1,604 1,586 1,591 7,500
2019/10/21 1,585 1,618 1,585 1,600 4,800
2019/10/18 1,576 1,587 1,572 1,585 2,200
2019/10/17 1,575 1,615 1,556 1,588 14,900
2019/10/16 1,627 1,660 1,585 1,585 21,200
2019/10/15 1,595 1,625 1,574 1,622 14,700
2019/10/11 1,584 1,588 1,550 1,588 6,200
2019/10/10 1,598 1,600 1,571 1,584 11,800
2019/10/09 1,540 1,594 1,540 1,592 12,800
2019/10/08 1,561 1,587 1,560 1,568 7,600
2019/10/07 1,506 1,629 1,488 1,586 29,800
2019/10/04 1,440 1,536 1,440 1,503 35,600
2019/10/03 1,439 1,464 1,436 1,449 6,100
2019/10/02 1,460 1,477 1,447 1,447 7,600
2019/10/01 1,442 1,497 1,437 1,460 9,800
2019/09/30 1,464 1,464 1,438 1,441 12,600
2019/09/27 1,442 1,479 1,428 1,470 9,900
2019/09/26 1,440 1,440 1,417 1,428 11,800
2019/09/25 1,395 1,440 1,380 1,440 27,200
2019/09/24 1,380 1,384 1,367 1,380 3,200
2019/09/20 1,348 1,371 1,337 1,371 8,400
2019/09/19 1,320 1,345 1,320 1,330 6,200
2019/09/18 1,319 1,330 1,300 1,315 9,700
2019/09/17 1,266 1,326 1,266 1,295 9,200
2019/09/13 1,320 1,338 1,279 1,288 7,100
2019/09/12 1,319 1,330 1,306 1,330 4,300
2019/09/11 1,308 1,313 1,308 1,312 2,500
2019/09/10 1,311 1,326 1,301 1,308 2,600
2019/09/09 1,335 1,336 1,317 1,322 11,400
2019/09/06 1,314 1,339 1,310 1,319 6,700
2019/09/05 1,347 1,348 1,290 1,320 16,900
2019/09/04 1,327 1,350 1,324 1,342 24,400
2019/09/03 1,315 1,323 1,282 1,310 8,500
2019/09/02 1,278 1,315 1,270 1,307 15,000
2019/08/30 1,250 1,266 1,230 1,256 4,600
2019/08/29 1,241 1,265 1,201 1,258 12,400
2019/08/28 1,245 1,245 1,239 1,242 500
2019/08/27 1,243 1,249 1,207 1,245 5,600
2019/08/26 1,223 1,223 1,190 1,219 3,200
2019/08/23 1,193 1,202 1,165 1,196 18,300
2019/08/22 1,224 1,224 1,191 1,196 8,600
2019/08/21 1,233 1,259 1,212 1,237 17,200
2019/08/20 1,262 1,262 1,233 1,233 4,300
2019/08/19 1,248 1,273 1,248 1,255 2,800
2019/08/16 1,266 1,266 1,233 1,261 8,800
2019/08/15 1,219 1,290 1,191 1,268 17,700
2019/08/14 1,237 1,240 1,200 1,230 10,600
2019/08/13 1,186 1,238 1,185 1,222 12,200
2019/08/09 1,272 1,280 1,216 1,216 8,600
2019/08/08 1,256 1,269 1,241 1,258 9,000
2019/08/07 1,245 1,269 1,232 1,246 9,100
2019/08/06 1,220 1,248 1,168 1,220 38,000
2019/08/05 1,170 1,198 1,109 1,198 55,200
2019/08/02 1,140 1,196 1,120 1,161 19,300
2019/08/01 1,117 1,166 1,113 1,164 13,600
2019/07/31 1,147 1,152 1,116 1,132 12,800
2019/07/30 1,118 1,152 1,118 1,151 8,900
2019/07/29 1,138 1,144 1,120 1,122 7,700
2019/07/26 1,097 1,150 1,097 1,146 16,300
2019/07/25 1,121 1,129 1,115 1,127 6,900
2019/07/24 1,132 1,132 1,098 1,121 8,500
2019/07/23 1,091 1,148 1,086 1,116 6,000
2019/07/22 1,086 1,091 1,079 1,090 3,000
2019/07/19 1,065 1,088 1,065 1,082 8,000
2019/07/18 1,077 1,090 1,060 1,062 8,300
2019/07/17 1,081 1,085 1,075 1,080 12,500
2019/07/16 1,098 1,098 1,077 1,090 3,900
2019/07/12 1,104 1,108 1,099 1,099 15,900
2019/07/11 1,100 1,100 1,092 1,097 4,200
2019/07/10 1,112 1,115 1,093 1,102 5,500
2019/07/09 1,112 1,123 1,102 1,108 6,100
2019/07/08 1,137 1,137 1,107 1,107 5,700
2019/07/05 1,107 1,145 1,103 1,145 6,800
2019/07/04 1,083 1,120 1,082 1,117 21,900
2019/07/03 1,121 1,121 1,071 1,074 42,000
2019/07/02 1,113 1,119 1,100 1,105 11,600
2019/07/01 1,122 1,137 1,112 1,129 11,100
2019/06/28 1,122 1,122 1,090 1,118 8,900
2019/06/27 1,130 1,130 1,053 1,100 41,400
2019/06/26 1,142 1,144 1,119 1,119 23,200
2019/06/25 1,174 1,174 1,153 1,164 11,100
2019/06/24 1,163 1,177 1,151 1,177 8,700
2019/06/21 1,182 1,183 1,163 1,163 7,400
2019/06/20 1,152 1,175 1,152 1,166 26,000
2019/06/19 1,185 1,199 1,160 1,167 11,700
2019/06/18 1,193 1,200 1,180 1,181 6,800
2019/06/17 1,194 1,221 1,194 1,199 6,400
2019/06/14 1,182 1,206 1,182 1,200 5,100
2019/06/13 1,192 1,194 1,181 1,181 3,900
2019/06/12 1,204 1,210 1,190 1,190 3,900
2019/06/11 1,204 1,218 1,202 1,203 3,500
2019/06/10 1,256 1,256 1,205 1,210 20,400
2019/06/07 1,220 1,248 1,216 1,240 11,500
2019/06/06 1,229 1,229 1,206 1,211 4,300
2019/06/05 1,199 1,217 1,198 1,209 9,500
2019/06/04 1,210 1,216 1,168 1,171 5,200
2019/06/03 1,194 1,208 1,173 1,187 10,700
2019/05/31 1,209 1,209 1,164 1,164 17,000
2019/05/30 1,194 1,209 1,186 1,209 4,400
2019/05/29 1,200 1,222 1,180 1,216 8,800
2019/05/28 1,233 1,236 1,200 1,212 8,000
2019/05/27 1,236 1,243 1,220 1,220 6,500
2019/05/24 1,201 1,242 1,200 1,236 8,300
2019/05/23 1,211 1,226 1,201 1,201 19,700
2019/05/22 1,230 1,230 1,207 1,228 9,200
2019/05/21 1,245 1,249 1,195 1,206 22,100
2019/05/20 1,249 1,268 1,236 1,254 15,200
2019/05/17 1,265 1,276 1,223 1,230 17,900
2019/05/16 1,276 1,280 1,235 1,264 26,500
2019/05/15 1,254 1,297 1,222 1,294 26,200
2019/05/14 1,183 1,250 1,150 1,240 10,100
2019/05/13 1,235 1,281 1,229 1,229 24,000
2019/05/10 1,200 1,235 1,188 1,224 14,700
2019/05/09 1,183 1,186 1,151 1,186 13,300
2019/05/08 1,219 1,219 1,140 1,159 25,100
2019/05/07 1,220 1,256 1,188 1,220 27,500
2019/04/26 1,228 1,228 1,211 1,211 5,600
2019/04/25 1,225 1,229 1,218 1,227 5,900
2019/04/24 1,210 1,250 1,210 1,215 4,100
2019/04/23 1,207 1,214 1,206 1,207 3,800
2019/04/22 1,215 1,223 1,204 1,210 3,300
2019/04/19 1,211 1,226 1,211 1,218 4,700
2019/04/18 1,250 1,257 1,215 1,215 9,500
2019/04/17 1,213 1,253 1,210 1,250 33,800
2019/04/16 1,212 1,235 1,208 1,213 7,300
2019/04/15 1,221 1,229 1,205 1,220 7,800
2019/04/12 1,203 1,215 1,202 1,204 3,000
2019/04/11 1,208 1,211 1,190 1,202 4,700
2019/04/10 1,210 1,246 1,200 1,208 22,100
2019/04/09 1,276 1,276 1,210 1,219 19,700
2019/04/08 1,293 1,293 1,260 1,260 11,600
2019/04/05 1,309 1,310 1,289 1,293 12,700
2019/04/04 1,292 1,310 1,287 1,309 3,600
2019/04/03 1,324 1,324 1,281 1,300 13,400
2019/04/02 1,328 1,329 1,300 1,319 17,500
2019/04/01 1,328 1,329 1,292 1,328 15,400
2019/03/29 1,273 1,315 1,256 1,290 12,700
2019/03/28 1,236 1,280 1,230 1,280 9,300
2019/03/27 1,224 1,259 1,224 1,241 13,300
2019/03/26 1,216 1,240 1,216 1,221 6,100
2019/03/25 1,215 1,233 1,196 1,217 9,000
2019/03/22 1,233 1,247 1,220 1,247 5,800
2019/03/20 1,243 1,248 1,227 1,233 5,100
2019/03/19 1,240 1,245 1,225 1,243 4,500
2019/03/18 1,245 1,245 1,229 1,240 5,600
2019/03/15 1,220 1,251 1,214 1,228 11,300
2019/03/14 1,236 1,240 1,217 1,232 5,700
2019/03/13 1,250 1,262 1,222 1,236 8,200
2019/03/12 1,249 1,250 1,205 1,216 13,400
2019/03/11 1,209 1,217 1,193 1,205 4,900
2019/03/08 1,203 1,233 1,179 1,211 21,000
2019/03/07 1,245 1,245 1,207 1,233 11,100
2019/03/06 1,257 1,259 1,209 1,222 26,500
2019/03/05 1,283 1,308 1,250 1,262 40,400
2019/03/04 1,323 1,347 1,296 1,323 38,500
2019/03/01 1,232 1,355 1,232 1,270 58,100
2019/02/28 1,182 1,297 1,176 1,228 52,700
2019/02/27 1,170 1,170 1,147 1,158 9,100
2019/02/26 1,190 1,190 1,166 1,174 4,800
2019/02/25 1,197 1,200 1,186 1,190 3,200
2019/02/22 1,174 1,175 1,161 1,175 2,800
2019/02/21 1,173 1,173 1,159 1,168 4,700
2019/02/20 1,185 1,200 1,173 1,173 14,800
2019/02/19 1,195 1,195 1,174 1,185 3,200
2019/02/18 1,190 1,190 1,147 1,165 16,100
2019/02/15 1,187 1,187 1,172 1,176 6,700
2019/02/14 1,192 1,194 1,161 1,189 7,700
2019/02/13 1,138 1,187 1,138 1,172 10,400
2019/02/12 1,121 1,163 1,121 1,138 26,500
2019/02/08 1,145 1,145 1,081 1,100 31,600
2019/02/07 1,171 1,189 1,147 1,150 10,100
2019/02/06 1,163 1,186 1,159 1,185 17,100
2019/02/05 1,181 1,182 1,154 1,160 9,900
2019/02/04 1,163 1,261 1,163 1,181 56,300
2019/02/01 1,219 1,219 1,151 1,163 11,600
2019/01/31 1,198 1,204 1,167 1,195 11,400
2019/01/30 1,198 1,198 1,135 1,147 30,200
2019/01/29 1,225 1,229 1,185 1,205 11,300
2019/01/28 1,220 1,237 1,199 1,228 7,600
2019/01/25 1,248 1,265 1,216 1,220 8,400
2019/01/24 1,215 1,245 1,211 1,237 6,700
2019/01/23 1,250 1,257 1,206 1,229 17,300
2019/01/22 1,320 1,320 1,259 1,268 10,200
2019/01/21 1,288 1,313 1,249 1,300 33,500
2019/01/18 1,198 1,229 1,195 1,228 15,200
2019/01/17 1,218 1,218 1,187 1,194 4,800
2019/01/16 1,165 1,207 1,129 1,207 11,600
2019/01/15 1,200 1,208 1,175 1,177 7,700
2019/01/11 1,178 1,207 1,178 1,187 5,000
2019/01/10 1,233 1,233 1,175 1,178 12,200
2019/01/09 1,229 1,242 1,185 1,212 19,700
2019/01/08 1,200 1,230 1,189 1,225 17,900
2019/01/07 1,151 1,169 1,107 1,169 17,500
2019/01/04 1,105 1,105 1,040 1,095 32,700

このページの先頭へ