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
2018/12/28 1,961 2,149 1,961 2,117 18,100
2018/12/27 1,981 2,016 1,800 1,961 23,400
2018/12/26 1,900 1,910 1,701 1,701 17,700
2018/12/25 1,869 1,998 1,806 1,808 29,200
2018/12/21 2,065 2,075 1,831 2,059 30,400
2018/12/20 2,209 2,210 2,026 2,111 16,000
2018/12/19 2,212 2,328 2,185 2,236 9,100
2018/12/18 2,301 2,313 2,224 2,262 7,800
2018/12/17 2,392 2,409 2,300 2,360 8,900
2018/12/14 2,481 2,495 2,366 2,390 9,400
2018/12/13 2,337 2,417 2,320 2,381 6,100
2018/12/12 2,323 2,323 2,223 2,292 5,700
2018/12/11 2,262 2,341 2,185 2,223 9,500
2018/12/10 2,458 2,490 2,260 2,261 24,200
2018/12/07 2,488 2,520 2,474 2,490 7,600
2018/12/06 2,460 2,495 2,400 2,432 8,400
2018/12/05 2,439 2,500 2,416 2,461 8,700
2018/12/04 2,606 2,639 2,459 2,462 19,700
2018/12/03 2,550 2,640 2,550 2,617 13,500
2018/11/30 2,500 2,543 2,487 2,499 6,200
2018/11/29 2,480 2,599 2,441 2,500 33,100
2018/11/28 2,536 2,560 2,438 2,441 13,200
2018/11/27 2,562 2,639 2,476 2,545 18,400
2018/11/26 2,468 2,645 2,441 2,608 12,800
2018/11/22 2,455 2,497 2,408 2,468 12,600
2018/11/21 2,350 2,431 2,327 2,421 10,400
2018/11/20 2,420 2,467 2,350 2,350 14,900
2018/11/19 2,416 2,487 2,362 2,430 9,800
2018/11/16 2,419 2,432 2,366 2,366 9,200
2018/11/15 2,307 2,432 2,307 2,378 8,000
2018/11/14 2,348 2,378 2,307 2,307 7,500
2018/11/13 2,291 2,404 2,268 2,348 10,900
2018/11/12 2,372 2,392 2,338 2,342 5,600
2018/11/09 2,414 2,414 2,350 2,385 6,100
2018/11/08 2,439 2,439 2,375 2,409 3,800
2018/11/07 2,315 2,435 2,281 2,358 9,200
2018/11/06 2,380 2,380 2,289 2,315 16,900
2018/11/05 2,400 2,413 2,240 2,384 13,800
2018/11/02 2,345 2,500 2,333 2,380 19,200
2018/11/01 2,289 2,359 2,252 2,345 12,100
2018/10/31 2,263 2,330 2,153 2,264 15,700
2018/10/30 1,961 2,193 1,961 2,113 25,700
2018/10/29 2,222 2,290 2,040 2,086 31,300
2018/10/26 2,478 2,478 2,162 2,245 27,300
2018/10/25 2,400 2,444 2,352 2,384 13,300
2018/10/24 2,583 2,583 2,400 2,520 24,300
2018/10/23 2,694 2,724 2,559 2,583 26,700
2018/10/22 2,549 2,647 2,501 2,603 10,800
2018/10/19 2,512 2,661 2,495 2,503 14,500
2018/10/18 2,428 2,649 2,428 2,598 20,100
2018/10/17 2,488 2,488 2,355 2,419 23,700
2018/10/16 2,607 2,607 2,417 2,438 43,200
2018/10/15 3,005 3,075 2,600 2,625 65,800
2018/10/12 2,665 2,845 2,564 2,822 25,500
2018/10/11 2,708 2,779 2,650 2,670 19,300
2018/10/10 2,864 2,889 2,808 2,858 13,100
2018/10/09 2,893 2,944 2,840 2,864 20,700
2018/10/05 2,739 2,930 2,681 2,930 40,400
2018/10/04 2,601 2,765 2,601 2,750 18,300
2018/10/03 2,625 2,675 2,593 2,595 17,600
2018/10/02 2,695 2,700 2,577 2,619 20,300
2018/10/01 2,522 2,660 2,475 2,650 22,300
2018/09/28 2,507 2,560 2,460 2,472 4,800
2018/09/27 2,515 2,599 2,456 2,457 18,700
2018/09/26 2,470 2,572 2,470 2,550 8,500
2018/09/25 2,434 2,470 2,376 2,444 4,300
2018/09/21 2,500 2,514 2,332 2,410 9,800
2018/09/20 2,477 2,500 2,453 2,463 3,700
2018/09/19 2,472 2,560 2,461 2,477 11,400
2018/09/18 2,486 2,500 2,454 2,462 5,200
2018/09/14 2,554 2,570 2,425 2,550 14,300
2018/09/13 2,450 2,494 2,447 2,454 3,700
2018/09/12 2,488 2,500 2,447 2,474 4,200
2018/09/11 2,546 2,566 2,421 2,511 10,300
2018/09/10 2,499 2,548 2,468 2,548 12,600
2018/09/07 2,450 2,473 2,367 2,449 12,000
2018/09/06 2,335 2,480 2,318 2,448 12,700
2018/09/05 2,259 2,351 2,259 2,285 5,600
2018/09/04 2,264 2,287 2,225 2,259 5,700
2018/09/03 2,345 2,345 2,266 2,272 7,100
2018/08/31 2,406 2,468 2,316 2,345 6,300
2018/08/30 2,498 2,499 2,326 2,406 10,600
2018/08/29 2,510 2,510 2,422 2,436 13,000
2018/08/28 2,318 2,468 2,318 2,394 18,800
2018/08/27 2,371 2,401 2,311 2,311 8,600
2018/08/24 2,241 2,376 2,241 2,321 4,800
2018/08/23 2,231 2,290 2,212 2,265 5,800
2018/08/22 2,218 2,318 2,211 2,262 7,600
2018/08/21 2,163 2,226 2,102 2,168 10,900
2018/08/20 2,203 2,279 2,113 2,113 5,700
2018/08/17 2,242 2,257 2,176 2,189 2,100
2018/08/16 2,161 2,274 2,100 2,263 11,500
2018/08/15 2,201 2,226 2,110 2,168 5,800
2018/08/14 2,250 2,259 2,200 2,201 4,000
2018/08/13 2,331 2,347 2,150 2,150 11,300
2018/08/10 2,451 2,451 2,350 2,381 10,000
2018/08/09 2,224 2,365 2,220 2,302 5,600
2018/08/08 2,297 2,297 2,208 2,238 2,400
2018/08/07 2,322 2,373 2,234 2,253 3,900
2018/08/06 2,318 2,345 2,222 2,222 6,800
2018/08/03 2,365 2,417 2,307 2,307 11,100
2018/08/02 2,342 2,349 2,295 2,315 7,600
2018/08/01 2,369 2,370 2,296 2,298 9,800
2018/07/31 2,369 2,377 2,296 2,320 15,300
2018/07/30 2,386 2,447 2,354 2,376 14,900
2018/07/27 2,493 2,493 2,366 2,401 24,000
2018/07/26 2,574 2,575 2,480 2,493 13,100
2018/07/25 2,569 2,644 2,482 2,599 16,800
2018/07/24 2,720 2,797 2,555 2,566 27,300
2018/07/23 2,637 2,789 2,637 2,709 12,300
2018/07/20 2,725 2,751 2,657 2,719 19,200
2018/07/19 2,649 2,740 2,618 2,735 19,400
2018/07/18 2,501 2,700 2,452 2,699 49,700
2018/07/17 2,301 2,549 2,288 2,515 89,500
2018/07/13 2,115 2,200 2,085 2,116 23,100
2018/07/12 2,085 2,180 2,022 2,115 10,500
2018/07/11 2,175 2,194 2,062 2,085 10,000
2018/07/10 2,229 2,229 2,090 2,126 10,400
2018/07/09 2,000 2,169 1,965 2,130 15,000
2018/07/06 1,900 1,974 1,841 1,951 11,100
2018/07/05 1,950 1,952 1,803 1,831 25,700
2018/07/04 2,034 2,034 1,945 1,960 11,400
2018/07/03 2,055 2,189 2,002 2,002 11,900
2018/07/02 2,147 2,148 2,062 2,095 8,300
2018/06/29 2,176 2,240 2,128 2,146 3,600
2018/06/28 2,190 2,229 2,090 2,179 16,800
2018/06/27 2,163 2,191 2,100 2,140 12,000
2018/06/26 2,038 2,200 1,913 2,163 15,600
2018/06/25 2,270 2,270 2,088 2,088 12,000
2018/06/22 2,251 2,265 2,220 2,220 4,400
2018/06/21 2,291 2,329 2,272 2,277 6,000
2018/06/20 2,321 2,321 2,221 2,290 11,200
2018/06/19 2,347 2,365 2,270 2,276 12,200
2018/06/18 2,300 2,371 2,272 2,348 9,000
2018/06/15 2,386 2,400 2,279 2,297 9,300
2018/06/14 2,273 2,401 2,273 2,386 22,000
2018/06/13 2,319 2,358 2,245 2,257 14,300
2018/06/12 2,355 2,362 2,265 2,295 26,700
2018/06/11 2,460 2,460 2,385 2,385 21,200
2018/06/08 2,397 2,509 2,397 2,462 17,400
2018/06/07 2,398 2,398 2,325 2,378 14,600
2018/06/06 2,475 2,500 2,376 2,401 21,800
2018/06/05 2,647 2,665 2,444 2,460 38,400
2018/06/04 2,650 2,711 2,597 2,647 13,300
2018/06/01 2,780 2,814 2,598 2,600 31,200
2018/05/31 2,642 2,796 2,592 2,769 31,800
2018/05/30 2,504 2,640 2,500 2,601 24,100
2018/05/29 2,580 2,645 2,526 2,554 17,900
2018/05/28 2,678 2,680 2,527 2,530 18,300
2018/05/25 2,575 2,679 2,531 2,656 21,700
2018/05/24 2,617 2,660 2,541 2,607 27,500
2018/05/23 2,531 2,680 2,526 2,646 23,000
2018/05/22 2,503 2,585 2,451 2,531 20,600
2018/05/21 2,458 2,564 2,450 2,501 17,400
2018/05/18 2,501 2,518 2,424 2,458 15,000
2018/05/17 2,479 2,540 2,426 2,527 31,300
2018/05/16 2,449 2,480 2,404 2,445 9,000
2018/05/15 2,422 2,497 2,401 2,422 20,500
2018/05/14 2,526 2,526 2,406 2,431 31,200
2018/05/11 2,541 2,560 2,475 2,526 15,300
2018/05/10 2,677 2,687 2,525 2,541 21,500
2018/05/09 2,563 2,639 2,496 2,627 19,000
2018/05/08 2,534 2,616 2,464 2,597 46,300
2018/05/07 2,606 2,645 2,505 2,505 56,400
2018/05/02 2,755 2,780 2,555 2,599 63,600
2018/05/01 2,810 2,887 2,732 2,732 60,300
2018/04/27 2,742 2,907 2,726 2,898 54,400
2018/04/26 2,838 2,883 2,702 2,742 47,800
2018/04/25 2,829 2,887 2,813 2,848 24,400
2018/04/24 2,968 2,968 2,830 2,842 47,600
2018/04/23 2,977 3,050 2,913 3,000 30,200
2018/04/20 2,890 3,035 2,852 2,909 29,100
2018/04/19 3,130 3,130 2,904 2,926 83,100
2018/04/18 2,850 3,150 2,788 3,150 79,100
2018/04/17 2,798 2,929 2,681 2,897 58,100
2018/04/16 2,980 2,980 2,680 2,698 61,400
2018/04/13 2,832 2,849 2,661 2,680 27,400
2018/04/12 2,754 2,854 2,729 2,795 14,600
2018/04/11 2,831 2,944 2,668 2,775 37,900
2018/04/10 3,000 3,010 2,754 2,825 56,700
2018/04/09 2,730 3,000 2,680 2,840 50,600
2018/04/06 2,784 2,784 2,603 2,639 31,100
2018/04/05 2,731 2,829 2,627 2,711 33,600
2018/04/04 2,760 2,772 2,581 2,581 39,100
2018/04/03 2,520 2,826 2,520 2,755 54,800
2018/04/02 2,684 2,776 2,520 2,576 87,100
2018/03/30 2,903 3,135 2,708 2,715 71,400
2018/03/29 3,000 3,135 2,901 2,949 52,700
2018/03/28 2,895 2,950 2,841 2,940 24,700
2018/03/27 2,690 2,900 2,615 2,866 34,900
2018/03/26 2,644 2,655 2,512 2,614 23,800
2018/03/23 2,750 2,828 2,602 2,694 44,800
2018/03/22 2,551 2,865 2,551 2,764 45,300
2018/03/20 2,363 2,684 2,340 2,629 31,400
2018/03/19 2,635 2,635 2,415 2,463 33,700
2018/03/16 2,430 2,688 2,360 2,639 42,300
2018/03/15 2,299 2,439 2,287 2,430 34,400
2018/03/14 2,295 2,354 2,295 2,349 12,000
2018/03/13 2,281 2,347 2,258 2,318 6,300
2018/03/12 2,299 2,354 2,271 2,313 13,500
2018/03/09 2,364 2,374 2,270 2,286 14,300
2018/03/08 2,283 2,331 2,193 2,314 29,100
2018/03/07 2,263 2,318 2,228 2,252 10,100
2018/03/06 2,242 2,285 2,162 2,227 10,400
2018/03/05 2,244 2,244 2,055 2,092 25,700
2018/03/02 2,248 2,290 2,230 2,244 9,800
2018/03/01 2,285 2,309 2,237 2,305 16,600
2018/02/28 2,300 2,357 2,209 2,285 21,800
2018/02/27 2,358 2,366 2,265 2,300 29,200
2018/02/26 2,358 2,414 2,310 2,355 29,700
2018/02/23 2,450 2,455 2,339 2,414 26,800
2018/02/22 2,403 2,469 2,375 2,408 31,900
2018/02/21 2,476 2,540 2,360 2,472 52,500
2018/02/20 2,347 2,477 2,312 2,476 48,700
2018/02/19 2,258 2,425 2,220 2,415 58,300
2018/02/16 2,224 2,240 2,205 2,210 28,000
2018/02/15 2,051 2,220 2,051 2,161 28,400
2018/02/14 2,150 2,260 2,070 2,133 22,300
2018/02/13 2,310 2,320 2,122 2,186 39,900
2018/02/09 2,052 2,299 2,047 2,292 46,000
2018/02/08 2,139 2,279 2,030 2,244 43,000
2018/02/07 2,204 2,214 1,982 2,000 58,000
2018/02/06 2,102 2,186 1,854 1,934 70,500
2018/02/05 2,182 2,401 2,118 2,352 57,700
2018/02/02 2,196 2,269 2,150 2,260 35,400
2018/02/01 2,089 2,210 2,026 2,196 63,700
2018/01/31 1,981 2,080 1,950 2,026 26,300
2018/01/30 2,101 2,101 1,981 1,991 31,000
2018/01/29 2,179 2,179 2,098 2,098 20,500
2018/01/26 2,103 2,149 2,026 2,146 33,500
2018/01/25 2,028 2,098 1,978 2,097 41,400
2018/01/24 1,950 2,134 1,932 2,098 83,900
2018/01/23 2,074 2,074 1,942 1,976 83,400
2018/01/22 2,010 2,121 1,905 2,089 62,500
2018/01/19 1,843 2,022 1,843 1,965 67,900
2018/01/18 1,844 1,863 1,801 1,826 63,700
2018/01/17 1,946 1,949 1,801 1,815 66,700
2018/01/16 1,873 1,950 1,737 1,925 254,700
2018/01/15 2,075 2,180 2,054 2,180 52,600
2018/01/12 2,074 2,210 2,012 2,175 37,900
2018/01/11 2,152 2,189 2,050 2,102 40,000
2018/01/10 2,350 2,450 2,125 2,152 61,400
2018/01/09 2,150 2,588 2,110 2,257 133,800
2018/01/05 1,892 2,121 1,883 2,110 64,400
2018/01/04 2,067 2,070 1,860 1,860 58,700

このページの先頭へ