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
2021/12/30 1,247 1,272 1,247 1,272 500
2021/12/29 1,255 1,295 1,249 1,251 1,800
2021/12/28 1,256 1,283 1,250 1,256 5,200
2021/12/27 1,252 1,280 1,234 1,263 5,400
2021/12/24 1,260 1,260 1,251 1,252 1,100
2021/12/23 1,255 1,269 1,249 1,258 1,800
2021/12/22 1,237 1,255 1,237 1,255 1,300
2021/12/21 1,235 1,269 1,235 1,251 1,100
2021/12/20 1,250 1,255 1,250 1,253 1,900
2021/12/17 1,282 1,297 1,275 1,275 1,100
2021/12/16 1,309 1,309 1,293 1,293 1,800
2021/12/15 1,331 1,331 1,300 1,310 2,000
2021/12/14 1,275 1,275 1,274 1,274 600
2021/12/13 1,294 1,294 1,281 1,281 700
2021/12/10 1,295 1,295 1,280 1,292 1,400
2021/12/09 1,275 1,291 1,271 1,291 2,300
2021/12/08 1,270 1,286 1,262 1,284 2,500
2021/12/07 1,276 1,276 1,274 1,274 200
2021/12/06 1,230 1,257 1,230 1,251 1,100
2021/12/03 1,249 1,250 1,215 1,215 4,700
2021/12/02 1,246 1,265 1,226 1,231 3,100
2021/12/01 1,259 1,275 1,256 1,259 1,400
2021/11/30 1,300 1,300 1,256 1,263 2,600
2021/11/29 1,275 1,313 1,268 1,306 2,500
2021/11/26 1,316 1,317 1,270 1,298 2,400
2021/11/25 1,315 1,330 1,311 1,326 3,600
2021/11/24 1,300 1,300 1,281 1,300 2,100
2021/11/22 1,266 1,300 1,266 1,300 3,800
2021/11/19 1,254 1,271 1,254 1,266 3,600
2021/11/18 1,267 1,275 1,262 1,265 4,100
2021/11/17 1,266 1,276 1,266 1,267 3,300
2021/11/16 1,274 1,275 1,272 1,272 400
2021/11/15 1,273 1,282 1,260 1,270 3,000
2021/11/12 1,275 1,289 1,272 1,278 1,700
2021/11/11 1,284 1,300 1,281 1,300 3,500
2021/11/10 1,275 1,282 1,275 1,282 1,300
2021/11/09 1,270 1,281 1,270 1,278 5,700
2021/11/08 1,288 1,300 1,250 1,300 10,000
2021/11/05 1,306 1,337 1,306 1,324 1,800
2021/11/04 1,327 1,327 1,297 1,306 6,200
2021/11/02 1,305 1,332 1,305 1,332 1,800
2021/11/01 1,302 1,315 1,291 1,304 2,500
2021/10/29 1,293 1,302 1,286 1,302 600
2021/10/28 1,283 1,305 1,283 1,305 1,000
2021/10/27 1,279 1,299 1,279 1,299 800
2021/10/26 1,293 1,296 1,274 1,274 1,300
2021/10/25 1,309 1,309 1,293 1,293 2,300
2021/10/22 1,291 1,292 1,285 1,292 2,400
2021/10/21 1,298 1,298 1,273 1,287 2,700
2021/10/20 1,285 1,298 1,282 1,298 1,200
2021/10/19 1,270 1,285 1,270 1,285 800
2021/10/18 1,299 1,299 1,270 1,273 1,400
2021/10/15 1,301 1,301 1,272 1,299 1,300
2021/10/14 1,298 1,310 1,271 1,271 1,800
2021/10/13 1,300 1,307 1,286 1,307 1,500
2021/10/12 1,330 1,330 1,309 1,309 500
2021/10/11 1,335 1,338 1,311 1,330 7,400
2021/10/08 1,285 1,290 1,285 1,286 1,400
2021/10/07 1,270 1,271 1,268 1,268 1,000
2021/10/06 1,296 1,299 1,271 1,271 2,200
2021/10/05 1,275 1,287 1,269 1,276 5,800
2021/10/04 1,310 1,320 1,298 1,298 1,500
2021/10/01 1,332 1,332 1,284 1,291 6,200
2021/09/30 1,370 1,396 1,341 1,341 7,000
2021/09/29 1,343 1,367 1,314 1,367 5,800
2021/09/28 1,323 1,357 1,310 1,355 6,000
2021/09/27 1,266 1,312 1,266 1,312 4,800
2021/09/24 1,295 1,295 1,251 1,265 3,700
2021/09/22 1,255 1,257 1,238 1,245 2,000
2021/09/21 1,231 1,277 1,231 1,251 3,500
2021/09/17 1,275 1,320 1,275 1,279 3,900
2021/09/16 1,276 1,280 1,255 1,272 2,900
2021/09/15 1,277 1,309 1,260 1,265 4,700
2021/09/14 1,234 1,333 1,231 1,277 10,200
2021/09/13 1,206 1,236 1,206 1,223 5,500
2021/09/10 1,202 1,215 1,202 1,205 4,100
2021/09/09 1,220 1,220 1,187 1,207 3,200
2021/09/08 1,233 1,233 1,185 1,207 14,100
2021/09/07 1,240 1,265 1,233 1,233 3,500
2021/09/06 1,260 1,260 1,230 1,234 4,700
2021/09/03 1,235 1,251 1,235 1,251 2,100
2021/09/02 1,245 1,245 1,235 1,244 1,700
2021/09/01 1,245 1,252 1,245 1,251 400
2021/08/31 1,240 1,250 1,240 1,241 1,000
2021/08/30 1,270 1,270 1,225 1,250 1,400
2021/08/27 1,211 1,247 1,211 1,247 800
2021/08/26 1,219 1,230 1,211 1,211 600
2021/08/25 1,212 1,228 1,212 1,228 1,700
2021/08/24 1,195 1,216 1,195 1,216 1,500
2021/08/23 1,158 1,180 1,158 1,180 1,100
2021/08/20 1,228 1,228 1,153 1,157 6,900
2021/08/19 1,209 1,212 1,198 1,200 9,600
2021/08/18 1,223 1,240 1,220 1,221 2,800
2021/08/17 1,262 1,262 1,231 1,232 8,800
2021/08/16 1,294 1,298 1,261 1,262 4,400
2021/08/13 1,281 1,295 1,273 1,295 6,400
2021/08/12 1,299 1,299 1,287 1,287 400
2021/08/11 1,302 1,307 1,293 1,299 5,100
2021/08/10 1,300 1,319 1,272 1,300 20,600
2021/08/06 1,350 1,381 1,329 1,380 4,600
2021/08/05 1,313 1,345 1,313 1,336 2,100
2021/08/04 1,314 1,338 1,313 1,313 4,900
2021/08/03 1,320 1,322 1,319 1,322 1,400
2021/08/02 1,327 1,327 1,316 1,316 900
2021/07/30 1,329 1,329 1,287 1,297 6,300
2021/07/29 1,323 1,330 1,323 1,326 600
2021/07/28 1,358 1,358 1,300 1,326 5,000
2021/07/27 1,340 1,367 1,337 1,367 2,100
2021/07/26 1,357 1,357 1,340 1,340 400
2021/07/21 1,380 1,381 1,335 1,360 3,200
2021/07/20 1,377 1,392 1,370 1,376 3,200
2021/07/19 1,402 1,402 1,383 1,398 2,800
2021/07/16 1,400 1,411 1,400 1,410 2,600
2021/07/15 1,403 1,407 1,393 1,400 2,000
2021/07/14 1,408 1,420 1,408 1,410 1,000
2021/07/13 1,422 1,426 1,412 1,420 1,800
2021/07/12 1,415 1,425 1,415 1,422 2,200
2021/07/09 1,400 1,409 1,385 1,409 2,000
2021/07/08 1,404 1,411 1,390 1,400 8,000
2021/07/07 1,422 1,422 1,402 1,403 4,200
2021/07/06 1,402 1,432 1,402 1,422 5,600
2021/07/05 1,451 1,451 1,400 1,401 16,500
2021/07/02 1,483 1,483 1,451 1,451 7,900
2021/07/01 1,491 1,491 1,465 1,479 2,300
2021/06/30 1,487 1,495 1,465 1,490 5,500
2021/06/29 1,464 1,506 1,464 1,495 19,200
2021/06/28 1,517 1,560 1,515 1,559 16,400
2021/06/25 1,514 1,515 1,482 1,499 7,000
2021/06/24 1,500 1,523 1,500 1,514 5,000
2021/06/23 1,478 1,530 1,478 1,493 10,900
2021/06/22 1,445 1,497 1,428 1,478 7,800
2021/06/21 1,419 1,449 1,417 1,422 8,400
2021/06/18 1,420 1,457 1,400 1,457 11,600
2021/06/17 1,402 1,420 1,380 1,420 4,300
2021/06/16 1,447 1,447 1,370 1,403 15,700
2021/06/15 1,457 1,457 1,439 1,447 5,100
2021/06/14 1,458 1,461 1,440 1,457 5,400
2021/06/11 1,434 1,469 1,430 1,446 13,300
2021/06/10 1,419 1,429 1,413 1,415 3,800
2021/06/09 1,394 1,438 1,380 1,429 23,600
2021/06/08 1,364 1,377 1,348 1,375 5,900
2021/06/07 1,360 1,360 1,345 1,352 1,200
2021/06/04 1,340 1,355 1,340 1,345 3,600
2021/06/03 1,330 1,345 1,327 1,340 2,800
2021/06/02 1,308 1,324 1,308 1,324 2,300
2021/06/01 1,327 1,327 1,310 1,322 800
2021/05/31 1,321 1,325 1,309 1,309 3,500
2021/05/28 1,326 1,329 1,299 1,321 5,500
2021/05/27 1,358 1,360 1,340 1,340 2,800
2021/05/26 1,346 1,358 1,344 1,358 3,900
2021/05/25 1,350 1,350 1,336 1,336 2,500
2021/05/24 1,318 1,330 1,307 1,330 3,100
2021/05/21 1,289 1,318 1,281 1,318 4,800
2021/05/20 1,290 1,296 1,280 1,280 2,500
2021/05/19 1,312 1,312 1,293 1,293 3,400
2021/05/18 1,305 1,312 1,294 1,312 1,400
2021/05/17 1,307 1,307 1,286 1,299 2,300
2021/05/14 1,268 1,300 1,268 1,280 4,200
2021/05/13 1,268 1,328 1,203 1,250 25,600
2021/05/12 1,281 1,288 1,263 1,268 8,600
2021/05/11 1,315 1,315 1,265 1,290 20,900
2021/05/10 1,395 1,397 1,297 1,319 55,200
2021/05/07 1,200 1,215 1,199 1,215 5,500
2021/05/06 1,191 1,200 1,191 1,199 3,000
2021/04/30 1,187 1,192 1,187 1,190 2,100
2021/04/28 1,182 1,214 1,182 1,187 11,500
2021/04/27 1,165 1,181 1,152 1,176 5,700
2021/04/26 1,182 1,182 1,150 1,165 4,800
2021/04/23 1,166 1,183 1,166 1,182 4,200
2021/04/22 1,163 1,184 1,163 1,176 1,800
2021/04/21 1,171 1,172 1,162 1,162 5,300
2021/04/20 1,183 1,190 1,171 1,171 3,900
2021/04/19 1,195 1,200 1,180 1,183 8,900
2021/04/16 1,200 1,216 1,191 1,191 12,000
2021/04/15 1,185 1,200 1,182 1,198 17,100
2021/04/14 1,184 1,190 1,182 1,182 1,900
2021/04/13 1,175 1,197 1,174 1,188 9,200
2021/04/12 1,187 1,190 1,175 1,183 4,200
2021/04/09 1,188 1,189 1,187 1,187 800
2021/04/08 1,187 1,198 1,187 1,187 5,800
2021/04/07 1,183 1,192 1,180 1,186 5,400
2021/04/06 1,188 1,189 1,180 1,180 1,700
2021/04/05 1,199 1,200 1,171 1,175 8,700
2021/04/02 1,176 1,185 1,171 1,171 1,900
2021/04/01 1,177 1,189 1,175 1,178 1,800
2021/03/31 1,157 1,178 1,150 1,177 6,600
2021/03/30 1,150 1,181 1,150 1,158 16,700
2021/03/29 1,170 1,184 1,161 1,161 3,800
2021/03/26 1,161 1,164 1,148 1,156 35,600
2021/03/25 1,170 1,175 1,164 1,165 14,300
2021/03/24 1,171 1,182 1,170 1,179 6,800
2021/03/23 1,190 1,191 1,171 1,171 14,100
2021/03/22 1,190 1,200 1,170 1,185 9,700
2021/03/19 1,191 1,200 1,160 1,190 22,900
2021/03/18 1,209 1,212 1,196 1,196 11,300
2021/03/17 1,200 1,203 1,196 1,201 5,500
2021/03/16 1,200 1,205 1,193 1,199 19,800
2021/03/15 1,188 1,197 1,188 1,193 7,800
2021/03/12 1,189 1,190 1,179 1,188 3,100
2021/03/11 1,193 1,193 1,175 1,182 12,100
2021/03/10 1,198 1,198 1,174 1,185 15,900
2021/03/09 1,154 1,178 1,154 1,178 1,400
2021/03/08 1,160 1,162 1,149 1,154 12,500
2021/03/05 1,160 1,160 1,143 1,150 5,800
2021/03/04 1,172 1,172 1,151 1,160 3,300
2021/03/03 1,168 1,180 1,168 1,172 4,700
2021/03/02 1,190 1,193 1,172 1,173 8,700
2021/03/01 1,178 1,180 1,161 1,177 8,400
2021/02/26 1,191 1,195 1,177 1,177 9,600
2021/02/25 1,217 1,220 1,193 1,199 18,200
2021/02/24 1,210 1,213 1,196 1,203 10,000
2021/02/22 1,205 1,215 1,195 1,201 22,000
2021/02/19 1,190 1,190 1,160 1,180 8,400
2021/02/18 1,201 1,203 1,190 1,193 8,400
2021/02/17 1,200 1,203 1,191 1,200 5,900
2021/02/16 1,204 1,208 1,187 1,188 5,900
2021/02/15 1,190 1,200 1,190 1,195 4,200
2021/02/12 1,177 1,218 1,170 1,189 18,100
2021/02/10 1,185 1,190 1,177 1,177 12,300
2021/02/09 1,205 1,213 1,183 1,188 31,400
2021/02/08 1,220 1,239 1,181 1,212 28,600
2021/02/05 1,218 1,226 1,198 1,216 12,900
2021/02/04 1,200 1,222 1,200 1,218 2,200
2021/02/03 1,212 1,212 1,197 1,197 6,600
2021/02/02 1,181 1,213 1,181 1,213 2,700
2021/02/01 1,187 1,188 1,163 1,180 6,400
2021/01/29 1,219 1,222 1,180 1,187 9,900
2021/01/28 1,209 1,217 1,193 1,211 8,000
2021/01/27 1,190 1,208 1,180 1,201 5,400
2021/01/26 1,175 1,239 1,170 1,190 22,300
2021/01/25 1,175 1,176 1,169 1,169 3,900
2021/01/22 1,180 1,180 1,170 1,175 2,300
2021/01/21 1,189 1,189 1,164 1,170 1,000
2021/01/20 1,188 1,188 1,165 1,165 4,800
2021/01/19 1,187 1,194 1,170 1,188 3,200
2021/01/18 1,170 1,200 1,162 1,169 13,000
2021/01/15 1,150 1,158 1,143 1,158 700
2021/01/14 1,145 1,164 1,145 1,154 2,500
2021/01/13 1,110 1,149 1,101 1,149 22,200
2021/01/12 1,110 1,131 1,110 1,114 3,700
2021/01/08 1,138 1,139 1,120 1,120 2,400
2021/01/07 1,158 1,158 1,135 1,137 3,100
2021/01/06 1,143 1,162 1,143 1,158 1,700
2021/01/05 1,164 1,164 1,144 1,145 3,500
2021/01/04 1,170 1,170 1,146 1,146 10,900

このページの先頭へ