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

シンメンテホールディングス(6086)の株価時系列情報

シンメンテホールディングス(6086)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
2015/12/30 1,130 1,130 1,110 1,130 1,000
2015/12/29 1,099 1,130 1,068 1,100 1,500
2015/12/28 1,077 1,101 1,077 1,099 1,300
2015/12/25 1,105 1,155 1,071 1,071 20,500
2015/12/24 1,133 1,173 1,105 1,123 4,300
2015/12/22 1,137 1,151 1,130 1,151 1,300
2015/12/21 1,169 1,169 1,123 1,163 1,500
2015/12/18 1,195 1,200 1,170 1,170 1,400
2015/12/17 1,166 1,193 1,166 1,185 1,700
2015/12/16 1,170 1,196 1,170 1,196 1,800
2015/12/15 1,199 1,199 1,152 1,172 2,800
2015/12/14 1,142 1,180 1,133 1,180 7,000
2015/12/11 1,130 1,200 1,130 1,200 2,800
2015/12/10 1,190 1,190 1,140 1,142 5,200
2015/12/09 1,200 1,200 1,200 1,200 900
2015/12/08 1,206 1,210 1,203 1,203 2,500
2015/12/07 1,206 1,207 1,200 1,205 1,900
2015/12/04 1,204 1,212 1,204 1,207 3,400
2015/12/03 1,250 1,250 1,223 1,223 1,000
2015/12/02 1,235 1,254 1,235 1,254 3,000
2015/12/01 1,212 1,241 1,212 1,233 2,300
2015/11/30 1,222 1,264 1,206 1,237 5,500
2015/11/27 1,232 1,247 1,206 1,247 4,400
2015/11/26 1,250 1,265 1,230 1,232 3,800
2015/11/25 1,260 1,264 1,238 1,253 4,600
2015/11/24 1,280 1,280 1,235 1,259 4,700
2015/11/20 1,278 1,285 1,238 1,252 14,600
2015/11/19 1,180 1,248 1,170 1,248 17,000
2015/11/18 1,162 1,190 1,161 1,177 4,400
2015/11/17 1,144 1,162 1,143 1,162 1,000
2015/11/16 1,138 1,165 1,120 1,145 3,000
2015/11/13 1,145 1,168 1,145 1,168 1,000
2015/11/12 1,180 1,192 1,150 1,160 5,800
2015/11/11 1,133 1,170 1,133 1,170 3,600
2015/11/10 1,150 1,152 1,133 1,152 500
2015/11/09 1,131 1,139 1,129 1,139 1,500
2015/11/06 1,133 1,140 1,116 1,140 1,600
2015/11/05 1,159 1,159 1,148 1,155 1,000
2015/11/04 1,140 1,160 1,133 1,133 2,400
2015/11/02 1,139 1,150 1,133 1,148 2,100
2015/10/30 1,136 1,156 1,136 1,156 900
2015/10/29 1,150 1,152 1,133 1,134 3,800
2015/10/28 1,150 1,179 1,144 1,144 3,200
2015/10/27 1,134 1,152 1,134 1,152 4,400
2015/10/26 1,150 1,150 1,133 1,133 3,600
2015/10/23 1,141 1,141 1,112 1,128 2,200
2015/10/22 1,140 1,150 1,104 1,150 3,700
2015/10/21 1,110 1,110 1,060 1,110 8,100
2015/10/20 1,190 1,190 1,062 1,127 5,800
2015/10/19 1,230 1,230 1,190 1,190 9,300
2015/10/16 1,130 1,178 1,127 1,178 4,000
2015/10/15 1,160 1,220 1,110 1,160 28,100
2015/10/14 1,116 1,130 1,103 1,117 5,700
2015/10/13 1,097 1,116 1,067 1,116 1,400
2015/10/09 1,075 1,097 1,074 1,097 2,400
2015/10/08 1,107 1,110 1,070 1,073 4,300
2015/10/07 1,050 1,108 1,050 1,107 4,300
2015/10/06 1,121 1,121 1,061 1,110 900
2015/10/05 1,123 1,123 1,040 1,070 700
2015/10/02 1,098 1,100 1,096 1,099 3,700
2015/09/30 1,080 1,080 1,040 1,040 1,200
2015/09/29 1,017 1,099 1,017 1,099 4,100
2015/09/25 970 970 970 970 200
2015/09/24 963 970 962 970 1,300
2015/09/18 990 990 970 970 1,100
2015/09/17 990 990 990 990 700
2015/09/15 965 965 951 951 13,900
2015/09/14 990 990 965 965 1,400
2015/09/11 955 990 953 990 900
2015/09/10 951 976 951 976 300
2015/09/09 989 989 936 936 800
2015/09/08 926 929 926 929 200
2015/09/07 940 980 921 980 4,200
2015/09/04 996 996 996 996 300
2015/09/03 1,020 1,025 975 996 1,800
2015/09/02 1,000 1,005 971 1,005 1,200
2015/09/01 1,138 1,138 1,001 1,001 4,200
2015/08/31 1,066 1,141 1,052 1,122 13,600
2015/08/28 990 991 990 991 900
2015/08/27 1,010 1,010 995 998 1,100
2015/08/26 960 988 960 980 2,800
2015/08/25 990 999 913 960 3,500
2015/08/24 1,009 1,099 1,001 1,010 7,100
2015/08/21 1,080 1,100 1,044 1,051 9,300
2015/08/20 1,069 1,089 1,051 1,088 2,800
2015/08/19 1,054 1,088 1,050 1,085 4,200
2015/08/18 1,070 1,092 1,065 1,091 1,600
2015/08/17 1,070 1,090 1,059 1,073 8,300
2015/08/14 1,100 1,100 1,072 1,090 6,400
2015/08/13 1,085 1,090 1,085 1,090 1,200
2015/08/12 1,110 1,114 1,070 1,085 6,700
2015/08/11 1,159 1,159 1,130 1,130 400
2015/08/10 1,164 1,164 1,112 1,130 1,800
2015/08/07 1,103 1,130 1,103 1,106 5,000
2015/08/06 1,179 1,179 1,130 1,130 2,500
2015/08/05 1,140 1,153 1,140 1,150 3,800
2015/08/04 1,140 1,149 1,096 1,149 5,800
2015/08/03 1,099 1,129 1,080 1,110 5,900
2015/07/31 1,129 1,132 1,095 1,099 8,500
2015/07/30 1,105 1,155 1,105 1,129 3,400
2015/07/29 1,130 1,130 1,102 1,121 2,800
2015/07/28 1,107 1,140 1,092 1,139 9,300
2015/07/27 1,201 1,213 1,101 1,140 12,700
2015/07/24 1,192 1,200 1,170 1,187 6,700
2015/07/23 1,120 1,180 1,111 1,180 14,600
2015/07/22 1,125 1,125 1,083 1,092 10,200
2015/07/21 1,100 1,105 1,086 1,100 2,600
2015/07/17 1,182 1,182 1,075 1,075 17,000
2015/07/16 1,111 1,231 1,080 1,122 71,800
2015/07/15 1,102 1,147 1,102 1,147 32,500
2015/07/14 995 998 970 997 6,400
2015/07/13 928 950 928 950 1,900
2015/07/10 960 960 922 940 1,800
2015/07/09 915 960 907 941 7,600
2015/07/08 979 990 900 930 8,800
2015/07/07 971 1,008 945 990 8,300
2015/07/06 955 962 920 926 7,400
2015/07/03 931 950 931 950 2,900
2015/07/02 927 944 927 931 1,700
2015/07/01 920 940 920 938 2,600
2015/06/30 909 909 909 909 200
2015/06/29 920 920 899 909 3,500
2015/06/26 922 930 910 930 5,200
2015/06/25 912 920 910 919 2,300
2015/06/24 906 912 906 912 1,300
2015/06/23 910 910 902 906 1,000
2015/06/22 904 905 904 905 500
2015/06/19 903 905 899 904 2,000
2015/06/18 898 913 898 903 700
2015/06/16 929 929 898 900 16,200
2015/06/15 911 920 896 919 7,900
2015/06/12 905 908 897 897 8,200
2015/06/11 929 929 920 924 3,000
2015/06/10 910 917 910 917 800
2015/06/09 915 915 900 915 1,800
2015/06/08 920 921 905 919 2,000
2015/06/05 919 920 905 920 1,100
2015/06/03 912 928 911 928 1,300
2015/06/02 888 912 888 911 1,000
2015/06/01 890 903 887 903 1,500
2015/05/29 900 900 883 894 1,400
2015/05/28 909 909 900 900 900
2015/05/27 885 905 885 905 400
2015/05/26 878 884 875 884 1,600
2015/05/25 879 885 876 880 1,700
2015/05/22 888 890 871 884 2,200
2015/05/21 884 885 884 885 200
2015/05/20 899 900 883 884 1,600
2015/05/19 905 905 898 898 1,600
2015/05/18 902 902 901 901 1,400
2015/05/15 902 903 902 902 1,400
2015/05/14 918 920 901 901 1,300
2015/05/13 911 911 905 905 2,300
2015/05/12 911 912 911 911 1,200
2015/05/11 921 925 910 910 2,800
2015/05/08 921 921 921 921 1,200
2015/05/07 935 935 920 920 900
2015/05/01 916 935 900 935 6,900
2015/04/30 918 918 905 917 3,100
2015/04/28 914 914 904 904 1,600
2015/04/27 914 918 900 904 4,800
2015/04/24 917 920 900 901 1,200
2015/04/23 922 922 888 915 7,800
2015/04/22 929 929 901 909 3,500
2015/04/21 928 930 915 916 4,200
2015/04/20 943 943 921 928 900
2015/04/17 945 950 926 945 1,600
2015/04/16 953 953 901 930 11,700
2015/04/15 970 971 939 953 7,100
2015/04/14 939 960 938 942 4,100
2015/04/13 934 934 930 934 2,400
2015/04/10 933 933 930 930 300
2015/04/09 929 930 918 918 900
2015/04/08 930 930 927 927 700
2015/04/07 930 930 920 930 3,600
2015/04/06 930 935 920 930 1,000
2015/04/03 944 944 930 930 300
2015/04/02 930 930 920 929 1,200
2015/04/01 930 930 930 930 300
2015/03/31 950 950 927 945 600
2015/03/30 927 965 924 965 1,300
2015/03/27 927 927 927 927 100
2015/03/26 930 930 912 912 11,600
2015/03/25 902 914 899 914 1,400
2015/03/24 902 914 902 902 900
2015/03/23 929 929 913 914 800
2015/03/20 904 919 895 919 1,900
2015/03/19 904 904 904 904 100
2015/03/18 908 908 895 904 2,900
2015/03/17 910 915 908 908 2,700
2015/03/16 905 910 905 906 1,800
2015/03/13 900 908 891 902 4,000
2015/03/12 900 901 886 890 800
2015/03/11 889 894 888 894 2,100
2015/03/10 900 900 881 890 3,200
2015/03/09 896 896 882 886 1,300
2015/03/06 894 903 881 897 4,500
2015/03/05 866 873 866 873 900
2015/03/04 860 880 860 870 4,700
2015/03/03 890 899 885 885 1,400
2015/03/02 898 898 895 898 1,600
2015/02/27 893 900 893 898 300
2015/02/26 900 910 880 880 5,300
2015/02/25 879 905 879 904 5,400
2015/02/24 911 911 872 886 11,100
2015/02/23 902 910 902 902 5,800
2015/02/20 910 915 901 901 1,900
2015/02/19 883 925 883 914 17,200
2015/02/18 884 885 869 883 7,400
2015/02/17 849 880 840 879 16,500
2015/02/16 879 879 836 849 26,400
2015/02/13 875 883 873 880 7,200
2015/02/12 900 920 900 919 10,200
2015/02/10 883 903 883 899 8,600
2015/02/09 877 888 877 882 300
2015/02/06 880 884 874 876 9,400
2015/02/05 882 883 881 881 2,300
2015/02/04 883 890 882 883 1,500
2015/02/03 883 883 883 883 200
2015/02/02 887 890 885 890 1,300
2015/01/30 890 900 887 887 2,300
2015/01/29 890 915 889 889 4,200
2015/01/28 890 896 889 892 5,000
2015/01/27 895 899 890 892 3,900
2015/01/26 891 903 891 895 700
2015/01/23 900 900 887 889 3,200
2015/01/22 897 904 890 899 2,600
2015/01/21 880 883 880 882 2,000
2015/01/20 890 890 878 880 15,400
2015/01/19 885 885 874 883 11,200
2015/01/16 921 921 873 885 19,900
2015/01/15 950 950 920 921 18,400
2015/01/14 1,005 1,014 1,002 1,009 4,000
2015/01/13 1,010 1,014 999 1,005 5,600
2015/01/09 1,022 1,022 1,010 1,010 3,800
2015/01/08 1,006 1,026 1,006 1,021 2,100
2015/01/07 1,014 1,014 1,010 1,011 400
2015/01/06 1,025 1,030 1,014 1,021 1,800
2015/01/05 1,018 1,032 1,011 1,030 1,800

このページの先頭へ