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
2019/12/30 2,388 2,480 2,361 2,474 28,100
2019/12/27 2,354 2,385 2,332 2,380 16,800
2019/12/26 2,307 2,367 2,300 2,367 8,800
2019/12/25 2,300 2,352 2,279 2,316 10,000
2019/12/24 2,213 2,314 2,194 2,304 17,600
2019/12/23 2,204 2,214 2,132 2,192 12,300
2019/12/20 2,230 2,230 2,167 2,204 10,400
2019/12/19 2,265 2,265 2,215 2,220 9,000
2019/12/18 2,358 2,358 2,238 2,262 22,700
2019/12/17 2,286 2,364 2,226 2,358 25,400
2019/12/16 2,177 2,268 2,133 2,266 28,600
2019/12/13 2,335 2,335 2,199 2,210 29,800
2019/12/12 2,160 2,267 2,147 2,208 36,100
2019/12/11 2,161 2,188 2,120 2,166 17,800
2019/12/10 2,154 2,194 2,129 2,161 16,300
2019/12/09 2,193 2,197 2,145 2,178 21,900
2019/12/06 2,078 2,200 2,072 2,192 36,400
2019/12/05 2,042 2,080 2,020 2,048 13,100
2019/12/04 2,048 2,048 2,009 2,041 9,600
2019/12/03 2,028 2,064 2,005 2,051 9,900
2019/12/02 2,051 2,084 2,028 2,063 16,900
2019/11/29 2,012 2,069 1,980 2,050 24,500
2019/11/28 1,991 1,993 1,939 1,972 13,300
2019/11/27 2,025 2,025 1,969 1,991 14,500
2019/11/26 1,994 2,033 1,960 2,005 21,500
2019/11/25 1,916 1,980 1,916 1,980 21,800
2019/11/22 1,860 1,916 1,860 1,910 16,700
2019/11/21 1,828 1,873 1,825 1,860 11,100
2019/11/20 1,846 1,850 1,825 1,825 6,000
2019/11/19 1,852 1,857 1,826 1,857 2,800
2019/11/18 1,853 1,879 1,850 1,861 4,800
2019/11/15 1,823 1,854 1,820 1,836 2,900
2019/11/14 1,876 1,876 1,818 1,822 4,200
2019/11/13 1,872 1,904 1,865 1,876 6,300
2019/11/12 1,834 1,872 1,824 1,872 4,000
2019/11/11 1,818 1,834 1,818 1,834 1,100
2019/11/08 1,867 1,881 1,816 1,818 6,300
2019/11/07 1,860 1,892 1,830 1,867 7,100
2019/11/06 1,887 1,899 1,860 1,860 9,500
2019/11/05 1,920 1,920 1,864 1,905 13,800
2019/11/01 1,785 1,931 1,784 1,931 16,200
2019/10/31 1,837 1,837 1,758 1,786 8,700
2019/10/30 1,837 1,837 1,800 1,807 9,800
2019/10/29 1,838 1,866 1,828 1,844 6,700
2019/10/28 1,863 1,864 1,811 1,838 6,500
2019/10/25 1,905 1,919 1,838 1,863 13,400
2019/10/24 1,840 1,886 1,828 1,886 19,900
2019/10/23 1,822 1,825 1,796 1,818 9,000
2019/10/21 1,811 1,835 1,804 1,824 12,900
2019/10/18 1,850 1,858 1,792 1,796 14,200
2019/10/17 1,909 1,909 1,809 1,826 42,900
2019/10/16 1,825 1,925 1,772 1,925 131,900
2019/10/15 1,656 1,771 1,625 1,771 144,600
2019/10/11 1,462 1,499 1,449 1,471 11,100
2019/10/10 1,515 1,515 1,439 1,448 14,000
2019/10/09 1,460 1,531 1,456 1,505 17,600
2019/10/08 1,410 1,460 1,408 1,460 15,300
2019/10/07 1,370 1,414 1,355 1,403 10,000
2019/10/04 1,381 1,400 1,351 1,354 18,300
2019/10/03 1,395 1,395 1,352 1,378 21,100
2019/10/02 1,399 1,416 1,382 1,400 9,800
2019/10/01 1,417 1,430 1,404 1,404 11,800
2019/09/30 1,440 1,452 1,392 1,411 25,500
2019/09/27 1,460 1,470 1,430 1,439 13,400
2019/09/26 1,440 1,469 1,425 1,460 11,400
2019/09/25 1,469 1,469 1,412 1,425 25,400
2019/09/24 1,478 1,488 1,447 1,472 14,100
2019/09/20 1,489 1,499 1,474 1,474 8,600
2019/09/19 1,504 1,520 1,469 1,486 9,300
2019/09/18 1,522 1,522 1,469 1,489 8,200
2019/09/17 1,500 1,500 1,453 1,492 10,900
2019/09/13 1,545 1,562 1,502 1,520 13,100
2019/09/12 1,469 1,530 1,452 1,530 20,300
2019/09/11 1,426 1,461 1,410 1,457 14,200
2019/09/10 1,401 1,426 1,384 1,426 13,900
2019/09/09 1,398 1,408 1,363 1,401 7,000
2019/09/06 1,366 1,388 1,322 1,378 36,300
2019/09/05 1,420 1,457 1,355 1,365 42,800
2019/09/04 1,441 1,441 1,396 1,404 7,200
2019/09/03 1,400 1,446 1,400 1,444 10,200
2019/09/02 1,391 1,414 1,369 1,400 8,700
2019/08/30 1,416 1,416 1,357 1,381 15,100
2019/08/29 1,318 1,377 1,312 1,356 19,800
2019/08/28 1,360 1,360 1,288 1,318 33,800
2019/08/27 1,374 1,381 1,352 1,369 25,200
2019/08/26 1,414 1,424 1,359 1,359 23,900
2019/08/23 1,451 1,455 1,420 1,442 16,600
2019/08/22 1,490 1,520 1,446 1,475 13,100
2019/08/21 1,557 1,570 1,473 1,489 19,000
2019/08/20 1,502 1,524 1,481 1,517 9,200
2019/08/19 1,438 1,504 1,418 1,472 30,400
2019/08/16 1,493 1,506 1,418 1,434 40,900
2019/08/15 1,543 1,543 1,472 1,493 32,700
2019/08/14 1,635 1,653 1,555 1,572 28,600
2019/08/13 1,672 1,709 1,626 1,634 8,400
2019/08/09 1,673 1,709 1,673 1,679 2,800
2019/08/08 1,684 1,688 1,668 1,688 2,400
2019/08/07 1,731 1,731 1,680 1,687 5,800
2019/08/06 1,637 1,692 1,637 1,691 9,100
2019/08/05 1,697 1,719 1,626 1,719 26,300
2019/08/02 1,791 1,794 1,700 1,721 29,800
2019/08/01 1,806 1,831 1,790 1,831 11,100
2019/07/31 1,839 1,839 1,780 1,832 17,900
2019/07/30 1,763 1,842 1,723 1,842 45,400
2019/07/29 1,705 1,750 1,680 1,746 32,900
2019/07/26 1,692 1,704 1,620 1,655 51,400
2019/07/25 1,721 1,722 1,680 1,705 22,200
2019/07/24 1,762 1,770 1,720 1,722 20,100
2019/07/23 1,790 1,790 1,748 1,752 26,500
2019/07/22 1,872 1,872 1,790 1,791 26,300
2019/07/19 1,881 1,919 1,870 1,874 12,800
2019/07/18 1,951 1,951 1,870 1,872 19,200
2019/07/17 2,044 2,050 1,966 1,971 20,200
2019/07/16 1,985 2,111 1,980 2,044 36,300
2019/07/12 2,210 2,239 2,171 2,227 8,600
2019/07/11 2,232 2,250 2,211 2,223 9,200
2019/07/10 2,145 2,197 2,145 2,187 8,300
2019/07/09 2,118 2,150 2,095 2,143 6,400
2019/07/08 2,136 2,179 2,104 2,118 10,400
2019/07/05 2,131 2,167 2,125 2,135 7,800
2019/07/04 2,201 2,239 2,151 2,165 5,200
2019/07/03 2,231 2,231 2,161 2,196 9,600
2019/07/02 2,265 2,266 2,225 2,253 3,800
2019/07/01 2,314 2,314 2,276 2,292 3,700
2019/06/28 2,278 2,350 2,265 2,314 10,600
2019/06/27 2,280 2,324 2,248 2,313 5,000
2019/06/26 2,279 2,326 2,221 2,305 7,700
2019/06/25 2,255 2,312 2,205 2,307 5,800
2019/06/24 2,313 2,320 2,270 2,284 7,000
2019/06/21 2,335 2,335 2,282 2,291 3,500
2019/06/20 2,300 2,305 2,251 2,305 10,000
2019/06/19 2,233 2,315 2,214 2,287 17,800
2019/06/18 2,123 2,243 2,123 2,233 18,200
2019/06/17 2,123 2,184 2,088 2,173 25,400
2019/06/14 2,064 2,188 2,051 2,188 35,400
2019/06/13 1,979 2,048 1,951 2,022 44,100
2019/06/12 1,906 1,981 1,906 1,916 17,500
2019/06/11 1,869 1,910 1,860 1,906 18,800
2019/06/10 1,904 1,925 1,860 1,869 22,700
2019/06/07 1,930 1,940 1,850 1,891 8,800
2019/06/06 1,995 1,995 1,889 1,911 12,100
2019/06/05 1,956 2,014 1,930 1,933 8,500
2019/06/04 1,900 1,942 1,851 1,928 16,300
2019/06/03 1,958 1,960 1,882 1,900 17,200
2019/05/31 2,038 2,038 1,961 1,962 35,200
2019/05/30 2,001 2,021 1,998 2,017 9,100
2019/05/29 2,062 2,062 1,999 2,019 14,900
2019/05/28 2,000 2,025 1,998 2,020 8,500
2019/05/27 2,009 2,071 1,992 2,000 25,400
2019/05/24 2,074 2,075 2,001 2,009 23,500
2019/05/23 2,100 2,139 2,001 2,040 22,900
2019/05/22 2,126 2,172 2,081 2,081 7,400
2019/05/21 2,213 2,213 2,110 2,110 10,000
2019/05/20 2,271 2,279 2,114 2,163 11,600
2019/05/17 2,230 2,265 2,217 2,242 8,200
2019/05/16 2,186 2,249 2,154 2,248 10,300
2019/05/15 2,194 2,199 2,144 2,172 3,100
2019/05/14 2,080 2,195 2,080 2,194 12,900
2019/05/13 2,141 2,191 2,098 2,180 6,500
2019/05/10 2,107 2,169 2,080 2,110 3,800
2019/05/09 2,171 2,171 2,095 2,107 4,300
2019/05/08 2,191 2,195 2,130 2,147 4,400
2019/05/07 2,136 2,244 2,135 2,191 7,100
2019/04/26 2,218 2,245 2,189 2,224 4,800
2019/04/25 2,230 2,247 2,218 2,218 6,400
2019/04/24 2,289 2,289 2,234 2,243 4,400
2019/04/23 2,292 2,310 2,255 2,257 3,600
2019/04/22 2,341 2,341 2,252 2,282 5,800
2019/04/19 2,280 2,326 2,267 2,326 5,100
2019/04/18 2,397 2,397 2,280 2,280 10,400
2019/04/17 2,407 2,436 2,323 2,374 8,800
2019/04/16 2,376 2,474 2,362 2,407 19,600
2019/04/15 2,200 2,411 2,200 2,411 39,200
2019/04/12 2,204 2,242 2,202 2,238 22,300
2019/04/11 2,280 2,300 2,201 2,201 17,800
2019/04/10 2,295 2,330 2,211 2,274 25,400
2019/04/09 2,420 2,420 2,269 2,329 26,800
2019/04/08 2,600 2,629 2,272 2,423 57,000
2019/04/05 2,546 2,546 2,457 2,457 5,600
2019/04/04 2,464 2,501 2,463 2,496 5,100
2019/04/03 2,500 2,555 2,433 2,514 9,100
2019/04/02 2,500 2,590 2,406 2,510 16,800
2019/04/01 2,595 2,595 2,501 2,550 12,800
2019/03/29 2,566 2,595 2,487 2,595 18,500
2019/03/28 2,402 2,589 2,376 2,575 26,000
2019/03/27 2,424 2,456 2,424 2,452 2,600
2019/03/26 2,477 2,477 2,389 2,420 9,800
2019/03/25 2,343 2,477 2,343 2,477 9,800
2019/03/22 2,399 2,450 2,312 2,443 15,800
2019/03/20 2,347 2,400 2,330 2,399 20,300
2019/03/19 2,321 2,336 2,264 2,319 5,300
2019/03/18 2,327 2,327 2,271 2,271 3,600
2019/03/15 2,289 2,330 2,263 2,266 8,700
2019/03/14 2,250 2,288 2,206 2,241 11,200
2019/03/13 2,168 2,231 2,130 2,181 13,800
2019/03/12 2,157 2,157 2,091 2,091 7,000
2019/03/11 2,134 2,260 2,071 2,158 9,700
2019/03/08 2,213 2,213 2,050 2,084 17,000
2019/03/07 2,250 2,269 2,169 2,214 21,700
2019/03/06 2,155 2,209 2,126 2,209 3,800
2019/03/05 2,142 2,157 2,122 2,155 5,100
2019/03/04 2,131 2,181 2,131 2,142 6,400
2019/03/01 2,130 2,165 2,090 2,165 5,200
2019/02/28 2,076 2,160 2,076 2,130 7,500
2019/02/27 2,164 2,164 2,062 2,074 10,100
2019/02/26 2,152 2,218 2,136 2,143 11,500
2019/02/25 2,198 2,222 2,136 2,137 12,700
2019/02/22 2,145 2,198 2,145 2,192 11,600
2019/02/21 2,084 2,145 2,064 2,143 14,800
2019/02/20 2,078 2,078 2,018 2,036 9,000
2019/02/19 2,020 2,066 1,990 2,066 17,300
2019/02/18 1,970 2,024 1,969 2,004 17,600
2019/02/15 2,012 2,012 1,966 1,968 11,100
2019/02/14 1,981 2,034 1,957 1,995 18,600
2019/02/13 2,020 2,022 1,976 1,976 10,400
2019/02/12 1,957 2,052 1,957 2,011 11,000
2019/02/08 1,986 1,993 1,950 1,952 11,500
2019/02/07 2,007 2,007 1,980 1,988 8,100
2019/02/06 2,081 2,131 1,987 2,002 34,500
2019/02/05 2,118 2,155 2,041 2,080 8,600
2019/02/04 2,057 2,075 2,006 2,050 5,200
2019/02/01 2,077 2,083 2,014 2,019 7,800
2019/01/31 2,010 2,118 2,010 2,035 12,400
2019/01/30 2,071 2,078 1,996 2,003 13,600
2019/01/29 2,145 2,145 2,077 2,078 7,500
2019/01/28 2,134 2,180 2,125 2,145 5,100
2019/01/25 2,100 2,119 2,078 2,100 8,600
2019/01/24 2,170 2,170 2,083 2,104 11,100
2019/01/23 2,222 2,222 2,161 2,163 10,800
2019/01/22 2,268 2,270 2,220 2,267 9,000
2019/01/21 2,279 2,319 2,245 2,268 10,400
2019/01/18 2,332 2,332 2,247 2,261 10,800
2019/01/17 2,265 2,352 2,191 2,332 30,800
2019/01/16 2,564 2,589 2,280 2,310 98,000
2019/01/15 2,179 2,280 2,165 2,264 28,800
2019/01/11 2,116 2,187 2,079 2,129 17,500
2019/01/10 2,075 2,119 2,042 2,078 6,800
2019/01/09 2,238 2,238 2,050 2,089 16,200
2019/01/08 2,270 2,299 2,200 2,239 8,500
2019/01/07 2,332 2,359 2,174 2,270 7,900
2019/01/04 2,005 2,150 2,005 2,132 7,000

このページの先頭へ