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
2020/12/30 1,181 1,186 1,165 1,174 10,700
2020/12/29 1,143 1,180 1,143 1,171 2,400
2020/12/28 1,170 1,172 1,153 1,153 4,900
2020/12/25 1,160 1,173 1,160 1,165 4,500
2020/12/24 1,155 1,162 1,142 1,159 9,500
2020/12/23 1,170 1,177 1,153 1,153 12,400
2020/12/22 1,200 1,200 1,163 1,175 22,700
2020/12/21 1,200 1,220 1,181 1,201 26,700
2020/12/18 1,180 1,182 1,165 1,180 10,400
2020/12/17 1,189 1,189 1,172 1,180 7,000
2020/12/16 1,204 1,204 1,171 1,171 10,100
2020/12/15 1,200 1,209 1,180 1,208 11,000
2020/12/14 1,195 1,200 1,178 1,182 15,000
2020/12/11 1,183 1,198 1,170 1,178 11,800
2020/12/10 1,200 1,209 1,185 1,193 6,800
2020/12/09 1,228 1,228 1,182 1,190 5,800
2020/12/08 1,210 1,216 1,197 1,198 3,700
2020/12/07 1,200 1,210 1,186 1,206 9,800
2020/12/04 1,200 1,205 1,193 1,197 4,200
2020/12/03 1,203 1,205 1,186 1,205 3,700
2020/12/02 1,180 1,203 1,180 1,203 21,100
2020/12/01 1,194 1,198 1,176 1,176 6,700
2020/11/30 1,200 1,202 1,187 1,194 5,100
2020/11/27 1,200 1,210 1,193 1,200 19,500
2020/11/26 1,200 1,221 1,196 1,196 9,900
2020/11/25 1,239 1,239 1,200 1,200 3,800
2020/11/24 1,210 1,230 1,210 1,221 4,700
2020/11/20 1,200 1,209 1,200 1,208 8,600
2020/11/19 1,200 1,200 1,172 1,186 6,400
2020/11/18 1,200 1,207 1,195 1,198 3,500
2020/11/17 1,215 1,215 1,195 1,195 4,300
2020/11/16 1,172 1,192 1,172 1,188 3,900
2020/11/13 1,200 1,202 1,180 1,199 4,800
2020/11/12 1,223 1,223 1,195 1,195 2,200
2020/11/11 1,229 1,251 1,221 1,236 4,500
2020/11/10 1,228 1,240 1,200 1,200 11,900
2020/11/09 1,218 1,230 1,181 1,184 39,800
2020/11/06 1,266 1,330 1,257 1,308 20,100
2020/11/05 1,264 1,285 1,253 1,266 5,500
2020/11/04 1,259 1,260 1,245 1,260 2,600
2020/11/02 1,235 1,259 1,235 1,239 2,700
2020/10/30 1,274 1,274 1,215 1,235 7,900
2020/10/29 1,251 1,266 1,251 1,266 4,900
2020/10/28 1,288 1,288 1,261 1,271 3,600
2020/10/27 1,269 1,271 1,250 1,271 4,500
2020/10/26 1,287 1,287 1,257 1,257 1,700
2020/10/23 1,299 1,299 1,250 1,278 8,300
2020/10/22 1,271 1,285 1,266 1,273 9,000
2020/10/21 1,299 1,299 1,272 1,278 4,400
2020/10/20 1,264 1,273 1,256 1,256 8,000
2020/10/19 1,294 1,294 1,250 1,263 4,800
2020/10/16 1,290 1,291 1,240 1,242 21,600
2020/10/15 1,337 1,337 1,275 1,283 15,300
2020/10/14 1,406 1,406 1,326 1,327 15,400
2020/10/13 1,439 1,440 1,377 1,377 13,000
2020/10/12 1,426 1,428 1,398 1,409 19,100
2020/10/09 1,360 1,385 1,360 1,383 19,400
2020/10/08 1,336 1,395 1,326 1,346 25,000
2020/10/07 1,368 1,368 1,291 1,342 21,200
2020/10/06 1,367 1,498 1,313 1,322 163,600
2020/10/05 1,200 1,231 1,196 1,217 8,400
2020/10/02 1,232 1,232 1,177 1,187 16,700
2020/09/30 1,226 1,250 1,202 1,202 12,400
2020/09/29 1,171 1,229 1,161 1,226 18,400
2020/09/28 1,177 1,177 1,158 1,171 2,300
2020/09/25 1,167 1,170 1,159 1,162 8,100
2020/09/24 1,154 1,162 1,151 1,158 4,500
2020/09/23 1,136 1,166 1,136 1,160 5,100
2020/09/18 1,186 1,186 1,125 1,152 6,300
2020/09/17 1,183 1,183 1,141 1,148 5,100
2020/09/16 1,186 1,187 1,169 1,174 7,300
2020/09/15 1,196 1,196 1,169 1,169 3,300
2020/09/14 1,190 1,199 1,172 1,177 10,900
2020/09/11 1,154 1,158 1,130 1,158 14,400
2020/09/10 1,169 1,185 1,149 1,154 16,100
2020/09/09 1,178 1,178 1,150 1,169 3,000
2020/09/08 1,159 1,187 1,159 1,166 4,300
2020/09/07 1,150 1,159 1,136 1,147 3,100
2020/09/04 1,133 1,153 1,122 1,138 4,700
2020/09/03 1,151 1,151 1,130 1,130 10,000
2020/09/02 1,156 1,156 1,132 1,145 6,200
2020/09/01 1,141 1,154 1,135 1,154 3,600
2020/08/31 1,130 1,162 1,130 1,144 6,000
2020/08/28 1,155 1,170 1,122 1,130 8,300
2020/08/27 1,180 1,192 1,150 1,160 7,500
2020/08/26 1,200 1,210 1,171 1,195 7,600
2020/08/25 1,134 1,170 1,134 1,170 8,400
2020/08/24 1,134 1,140 1,120 1,129 5,800
2020/08/21 1,148 1,157 1,141 1,150 3,600
2020/08/20 1,161 1,161 1,131 1,155 4,200
2020/08/19 1,127 1,161 1,120 1,161 7,000
2020/08/18 1,136 1,157 1,105 1,127 10,200
2020/08/17 1,198 1,198 1,129 1,166 23,900
2020/08/14 1,205 1,254 1,202 1,216 20,500
2020/08/13 1,173 1,232 1,151 1,230 31,500
2020/08/12 1,088 1,176 1,088 1,143 28,000
2020/08/11 1,035 1,082 1,028 1,077 23,300
2020/08/07 1,012 1,044 1,012 1,029 28,700
2020/08/06 970 1,071 961 1,004 66,600
2020/08/05 1,071 1,147 991 999 43,000
2020/08/04 1,070 1,070 1,030 1,041 9,500
2020/08/03 981 1,009 970 1,009 11,000
2020/07/31 982 990 957 981 40,700
2020/07/30 1,040 1,048 995 997 23,900
2020/07/29 1,069 1,069 1,040 1,047 3,600
2020/07/28 1,100 1,112 1,045 1,065 22,600
2020/07/27 1,116 1,147 1,103 1,104 4,700
2020/07/22 1,127 1,127 1,105 1,111 5,200
2020/07/21 1,132 1,132 1,114 1,121 3,200
2020/07/20 1,154 1,154 1,122 1,126 4,200
2020/07/17 1,131 1,168 1,105 1,168 12,800
2020/07/16 1,167 1,189 1,123 1,131 10,800
2020/07/15 1,133 1,173 1,133 1,167 7,000
2020/07/14 1,149 1,149 1,130 1,143 4,100
2020/07/13 1,155 1,179 1,136 1,152 19,600
2020/07/10 1,173 1,204 1,160 1,163 22,700
2020/07/09 1,288 1,288 1,203 1,203 18,300
2020/07/08 1,287 1,287 1,265 1,265 8,700
2020/07/07 1,336 1,336 1,288 1,297 6,900
2020/07/06 1,301 1,345 1,301 1,305 20,600
2020/07/03 1,260 1,359 1,260 1,359 9,000
2020/07/02 1,389 1,389 1,260 1,260 18,200
2020/07/01 1,410 1,410 1,318 1,318 16,300
2020/06/30 1,400 1,438 1,375 1,409 11,600
2020/06/29 1,490 1,490 1,387 1,404 24,600
2020/06/26 1,600 1,600 1,509 1,512 25,600
2020/06/25 1,554 1,569 1,515 1,551 12,900
2020/06/24 1,653 1,666 1,594 1,594 15,800
2020/06/23 1,664 1,685 1,618 1,637 51,200
2020/06/22 1,677 1,677 1,582 1,624 26,100
2020/06/19 1,551 1,677 1,551 1,677 51,600
2020/06/18 1,468 1,750 1,468 1,545 63,400
2020/06/17 1,364 1,502 1,360 1,494 41,400
2020/06/16 1,363 1,363 1,337 1,357 12,600
2020/06/15 1,415 1,415 1,321 1,321 18,400
2020/06/12 1,280 1,397 1,260 1,397 32,800
2020/06/11 1,391 1,391 1,310 1,338 15,300
2020/06/10 1,390 1,415 1,375 1,375 12,000
2020/06/09 1,389 1,414 1,371 1,405 17,100
2020/06/08 1,347 1,389 1,321 1,389 26,400
2020/06/05 1,305 1,317 1,295 1,317 10,300
2020/06/04 1,371 1,375 1,291 1,322 25,900
2020/06/03 1,404 1,404 1,364 1,372 16,900
2020/06/02 1,419 1,419 1,387 1,404 14,600
2020/06/01 1,380 1,417 1,369 1,410 27,700
2020/05/29 1,378 1,391 1,365 1,391 19,700
2020/05/28 1,385 1,406 1,355 1,373 40,900
2020/05/27 1,401 1,425 1,360 1,366 18,800
2020/05/26 1,324 1,388 1,311 1,388 42,700
2020/05/25 1,217 1,322 1,217 1,285 60,800
2020/05/22 1,204 1,215 1,195 1,206 8,800
2020/05/21 1,194 1,220 1,191 1,205 25,100
2020/05/20 1,217 1,217 1,180 1,189 10,000
2020/05/19 1,202 1,207 1,178 1,191 19,900
2020/05/18 1,189 1,189 1,139 1,177 7,300
2020/05/15 1,183 1,200 1,119 1,165 18,100
2020/05/14 1,185 1,196 1,150 1,162 22,000
2020/05/13 1,165 1,189 1,132 1,188 13,600
2020/05/12 1,220 1,288 1,188 1,189 39,500
2020/05/11 1,124 1,271 1,115 1,253 76,900
2020/05/08 1,065 1,118 1,060 1,090 38,500
2020/05/07 1,168 1,168 1,056 1,072 85,200
2020/05/01 1,099 1,110 1,072 1,108 26,900
2020/04/30 1,048 1,140 1,045 1,110 46,200
2020/04/28 1,047 1,085 1,037 1,045 16,500
2020/04/27 1,001 1,046 1,001 1,019 16,000
2020/04/24 1,015 1,019 1,000 1,000 9,600
2020/04/23 1,000 1,016 999 1,014 8,800
2020/04/22 995 1,009 981 981 11,100
2020/04/21 1,041 1,059 1,011 1,014 14,800
2020/04/20 1,054 1,068 1,029 1,058 12,500
2020/04/17 1,030 1,061 1,017 1,024 21,000
2020/04/16 1,025 1,048 1,020 1,021 15,300
2020/04/15 1,097 1,100 1,037 1,055 11,200
2020/04/14 1,130 1,139 1,050 1,067 21,800
2020/04/13 1,086 1,131 1,050 1,075 24,000
2020/04/10 1,090 1,090 1,005 1,067 10,200
2020/04/09 1,001 1,045 993 1,031 5,100
2020/04/08 995 1,020 950 982 11,200
2020/04/07 955 1,000 935 991 23,500
2020/04/06 900 954 886 940 17,300
2020/04/03 941 942 888 893 24,600
2020/04/02 944 961 920 942 12,900
2020/04/01 1,021 1,034 950 974 24,900
2020/03/31 1,031 1,061 1,021 1,021 11,200
2020/03/30 1,008 1,077 1,007 1,060 15,800
2020/03/27 1,096 1,100 1,003 1,068 39,500
2020/03/26 1,059 1,059 990 991 16,500
2020/03/25 1,074 1,075 1,013 1,059 23,400
2020/03/24 915 965 915 954 20,500
2020/03/23 870 907 844 900 21,500
2020/03/19 970 985 855 884 54,600
2020/03/18 1,011 1,011 950 970 25,900
2020/03/17 937 1,000 937 981 22,800
2020/03/16 1,030 1,046 973 982 28,500
2020/03/13 993 1,040 925 978 62,400
2020/03/12 1,160 1,195 1,087 1,113 29,500
2020/03/11 1,301 1,301 1,187 1,190 21,800
2020/03/10 1,300 1,337 1,152 1,275 40,200
2020/03/09 1,275 1,312 1,208 1,261 40,800
2020/03/06 1,452 1,457 1,362 1,365 24,700
2020/03/05 1,502 1,518 1,459 1,495 13,100
2020/03/04 1,402 1,495 1,381 1,485 13,300
2020/03/03 1,522 1,522 1,409 1,432 46,400
2020/03/02 1,434 1,521 1,362 1,462 36,200
2020/02/28 1,416 1,481 1,380 1,404 75,100
2020/02/27 1,603 1,606 1,500 1,516 36,300
2020/02/26 1,578 1,620 1,524 1,608 50,300
2020/02/25 1,591 1,664 1,591 1,619 46,100
2020/02/21 1,707 1,738 1,697 1,711 29,600
2020/02/20 1,805 1,813 1,732 1,747 35,200
2020/02/19 1,786 1,800 1,763 1,787 12,800
2020/02/18 1,800 1,812 1,730 1,749 33,400
2020/02/17 1,822 1,834 1,800 1,803 36,400
2020/02/14 1,930 1,938 1,875 1,890 21,000
2020/02/13 1,891 2,015 1,851 1,970 54,100
2020/02/12 1,828 1,846 1,811 1,818 10,000
2020/02/10 1,811 1,841 1,804 1,818 36,800
2020/02/07 1,937 1,937 1,855 1,868 34,100
2020/02/06 1,989 1,989 1,925 1,937 35,900
2020/02/05 2,175 2,175 1,914 1,949 122,200
2020/02/04 1,990 2,128 1,986 2,118 37,500
2020/02/03 1,855 1,998 1,846 1,990 34,800
2020/01/31 1,929 1,973 1,909 1,973 26,600
2020/01/30 1,972 1,972 1,844 1,909 39,300
2020/01/29 2,035 2,036 1,979 1,979 24,000
2020/01/28 1,970 2,055 1,924 2,050 34,100
2020/01/27 2,052 2,103 1,975 1,980 67,300
2020/01/24 2,170 2,174 2,115 2,127 28,900
2020/01/23 2,239 2,239 2,174 2,174 21,800
2020/01/22 2,250 2,273 2,225 2,247 15,300
2020/01/21 2,260 2,260 2,201 2,250 24,300
2020/01/20 2,324 2,346 2,260 2,268 64,500
2020/01/17 2,173 2,287 2,153 2,252 22,700
2020/01/16 2,222 2,222 2,136 2,140 23,000
2020/01/15 2,269 2,300 2,201 2,222 36,300
2020/01/14 2,118 2,226 2,099 2,226 52,800
2020/01/10 2,121 2,121 2,026 2,068 9,600
2020/01/09 2,150 2,150 2,043 2,082 30,200
2020/01/08 2,034 2,069 1,955 2,059 24,200
2020/01/07 2,065 2,083 2,034 2,035 11,400
2020/01/06 1,951 2,077 1,945 2,065 26,600

このページの先頭へ