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
2021/12/30 1,341 1,358 1,307 1,320 27,500
2021/12/29 1,335 1,384 1,319 1,351 47,700
2021/12/28 1,302 1,331 1,290 1,329 28,800
2021/12/27 1,303 1,344 1,271 1,302 39,400
2021/12/24 1,295 1,336 1,287 1,302 41,100
2021/12/23 1,277 1,324 1,258 1,289 86,000
2021/12/22 1,196 1,265 1,196 1,250 67,000
2021/12/21 1,174 1,219 1,166 1,203 28,600
2021/12/20 1,165 1,183 1,143 1,156 39,100
2021/12/17 1,200 1,220 1,182 1,190 33,700
2021/12/16 1,235 1,241 1,191 1,192 31,600
2021/12/15 1,210 1,221 1,184 1,214 29,700
2021/12/14 1,158 1,232 1,109 1,200 64,100
2021/12/13 1,177 1,199 1,164 1,174 27,600
2021/12/10 1,210 1,210 1,156 1,163 26,500
2021/12/09 1,198 1,229 1,184 1,197 17,700
2021/12/08 1,221 1,222 1,180 1,193 26,700
2021/12/07 1,134 1,195 1,134 1,195 60,900
2021/12/06 1,107 1,145 1,070 1,104 79,500
2021/12/03 1,076 1,136 1,076 1,130 89,400
2021/12/02 1,117 1,117 1,038 1,076 77,300
2021/12/01 1,128 1,141 1,087 1,125 81,800
2021/11/30 1,122 1,170 1,114 1,128 104,700
2021/11/29 1,132 1,133 1,085 1,100 58,400
2021/11/26 1,180 1,180 1,129 1,152 35,700
2021/11/25 1,148 1,179 1,139 1,173 46,900
2021/11/24 1,156 1,171 1,117 1,136 73,400
2021/11/22 1,183 1,188 1,151 1,168 67,900
2021/11/19 1,257 1,257 1,180 1,199 70,800
2021/11/18 1,305 1,305 1,233 1,253 72,300
2021/11/17 1,267 1,310 1,241 1,297 60,800
2021/11/16 1,269 1,292 1,255 1,271 40,600
2021/11/15 1,347 1,350 1,238 1,257 100,800
2021/11/12 1,303 1,350 1,299 1,347 36,400
2021/11/11 1,297 1,310 1,267 1,292 40,700
2021/11/10 1,314 1,322 1,266 1,300 52,800
2021/11/09 1,403 1,405 1,311 1,319 92,100
2021/11/08 1,421 1,429 1,368 1,415 41,500
2021/11/05 1,464 1,470 1,402 1,421 40,600
2021/11/04 1,420 1,462 1,402 1,453 43,800
2021/11/02 1,415 1,426 1,389 1,395 40,700
2021/11/01 1,469 1,493 1,391 1,417 59,900
2021/10/29 1,463 1,519 1,441 1,464 52,500
2021/10/28 1,441 1,519 1,430 1,478 51,700
2021/10/27 1,491 1,498 1,441 1,451 62,500
2021/10/26 1,397 1,500 1,371 1,486 124,300
2021/10/25 1,363 1,455 1,351 1,390 107,600
2021/10/22 1,310 1,362 1,266 1,333 66,200
2021/10/21 1,308 1,318 1,286 1,302 52,000
2021/10/20 1,344 1,352 1,293 1,333 65,500
2021/10/19 1,351 1,355 1,303 1,331 58,800
2021/10/18 1,420 1,420 1,341 1,365 62,400
2021/10/15 1,400 1,432 1,350 1,403 159,500
2021/10/14 1,260 1,320 1,245 1,310 91,900
2021/10/13 1,278 1,288 1,247 1,260 47,900
2021/10/12 1,264 1,292 1,262 1,280 20,500
2021/10/11 1,248 1,288 1,201 1,283 51,800
2021/10/08 1,237 1,287 1,223 1,230 70,000
2021/10/07 1,296 1,296 1,190 1,217 117,000
2021/10/06 1,304 1,356 1,251 1,285 110,200
2021/10/05 1,290 1,300 1,232 1,244 83,200
2021/10/04 1,225 1,345 1,225 1,338 126,800
2021/10/01 1,230 1,244 1,183 1,223 33,000
2021/09/30 1,195 1,277 1,187 1,260 36,300
2021/09/29 1,192 1,210 1,160 1,191 16,000
2021/09/28 1,186 1,224 1,178 1,214 23,500
2021/09/27 1,214 1,223 1,180 1,187 17,500
2021/09/24 1,220 1,240 1,196 1,219 25,700
2021/09/22 1,230 1,243 1,180 1,215 16,600
2021/09/21 1,225 1,248 1,200 1,228 26,100
2021/09/17 1,154 1,278 1,137 1,276 75,000
2021/09/16 1,160 1,190 1,151 1,155 17,800
2021/09/15 1,195 1,220 1,157 1,183 25,100
2021/09/14 1,146 1,220 1,138 1,196 36,500
2021/09/13 1,145 1,175 1,132 1,146 20,200
2021/09/10 1,157 1,174 1,120 1,154 27,900
2021/09/09 1,153 1,156 1,117 1,120 12,000
2021/09/08 1,097 1,157 1,097 1,153 15,500
2021/09/07 1,117 1,118 1,093 1,097 8,700
2021/09/06 1,083 1,123 1,068 1,118 23,800
2021/09/03 1,111 1,111 1,078 1,084 24,300
2021/09/02 1,154 1,154 1,111 1,111 20,300
2021/09/01 1,178 1,185 1,155 1,165 17,000
2021/08/31 1,199 1,205 1,171 1,188 11,000
2021/08/30 1,180 1,208 1,167 1,208 24,600
2021/08/27 1,193 1,193 1,157 1,180 13,100
2021/08/26 1,183 1,198 1,175 1,193 11,300
2021/08/25 1,160 1,191 1,158 1,183 13,000
2021/08/24 1,185 1,185 1,155 1,160 12,100
2021/08/23 1,132 1,197 1,132 1,185 17,800
2021/08/20 1,099 1,151 1,096 1,132 15,100
2021/08/19 1,149 1,151 1,094 1,099 15,900
2021/08/18 1,132 1,178 1,114 1,149 37,100
2021/08/17 1,164 1,169 1,131 1,131 15,700
2021/08/16 1,105 1,175 1,067 1,164 30,600
2021/08/13 1,113 1,126 1,091 1,118 7,800
2021/08/12 1,117 1,137 1,095 1,113 13,900
2021/08/11 1,038 1,140 1,038 1,125 28,800
2021/08/10 1,041 1,049 987 1,031 31,800
2021/08/06 1,081 1,092 1,039 1,051 20,400
2021/08/05 1,098 1,113 1,082 1,090 10,300
2021/08/04 1,129 1,160 1,072 1,095 16,100
2021/08/03 1,145 1,179 1,108 1,130 13,200
2021/08/02 1,222 1,222 1,115 1,147 34,900
2021/07/30 1,176 1,240 1,169 1,222 26,500
2021/07/29 1,183 1,195 1,144 1,190 13,600
2021/07/28 1,218 1,218 1,177 1,183 14,100
2021/07/27 1,200 1,225 1,200 1,225 37,800
2021/07/26 1,149 1,193 1,121 1,190 39,400
2021/07/21 1,090 1,144 1,040 1,129 52,900
2021/07/20 1,100 1,107 1,073 1,101 19,800
2021/07/19 1,159 1,159 1,101 1,101 39,500
2021/07/16 1,100 1,160 1,091 1,144 59,600
2021/07/15 1,085 1,101 1,025 1,075 148,900
2021/07/14 991 1,033 981 1,025 29,100
2021/07/13 992 1,005 966 1,001 23,100
2021/07/12 975 991 973 977 5,300
2021/07/09 945 979 945 960 2,700
2021/07/08 985 994 966 966 10,600
2021/07/07 949 983 949 970 8,000
2021/07/06 953 969 945 949 5,300
2021/07/05 963 970 951 953 5,800
2021/07/02 940 963 940 963 2,000
2021/07/01 948 957 942 942 4,400
2021/06/30 960 960 952 952 1,400
2021/06/29 972 972 949 960 4,900
2021/06/28 950 978 942 970 9,500
2021/06/25 928 957 926 957 6,800
2021/06/24 942 942 924 932 3,400
2021/06/23 944 957 942 942 1,600
2021/06/22 909 951 909 944 11,700
2021/06/21 925 927 901 906 12,800
2021/06/18 965 965 915 940 13,000
2021/06/17 970 977 942 965 10,800
2021/06/16 965 983 965 970 3,200
2021/06/15 977 985 963 973 6,200
2021/06/14 990 990 959 987 11,800
2021/06/11 1,011 1,020 983 985 15,900
2021/06/10 977 1,034 977 1,011 29,600
2021/06/09 987 1,016 982 992 49,200
2021/06/08 951 973 946 972 22,800
2021/06/07 898 941 895 939 17,200
2021/06/04 919 921 913 913 2,500
2021/06/03 912 920 911 920 3,200
2021/06/02 908 923 908 912 6,100
2021/06/01 935 935 910 916 8,100
2021/05/31 915 936 915 935 7,800
2021/05/28 954 959 920 927 18,900
2021/05/27 943 971 930 940 37,700
2021/05/26 913 942 910 937 20,900
2021/05/25 914 917 911 917 7,500
2021/05/24 904 917 895 915 12,400
2021/05/21 907 909 895 905 13,400
2021/05/20 900 913 879 908 15,700
2021/05/19 881 920 880 914 23,300
2021/05/18 830 908 830 900 73,300
2021/05/17 816 820 801 808 14,900
2021/05/14 810 823 810 816 5,300
2021/05/13 815 819 804 814 6,500
2021/05/12 820 825 798 820 23,600
2021/05/11 839 849 823 824 11,000
2021/05/10 870 870 840 841 6,500
2021/05/07 863 863 853 861 15,700
2021/05/06 848 860 845 860 8,000
2021/04/30 843 848 837 848 9,000
2021/04/28 851 851 827 843 17,800
2021/04/27 837 845 829 836 8,900
2021/04/26 803 832 803 826 8,200
2021/04/23 801 818 796 802 21,300
2021/04/22 815 817 800 801 23,100
2021/04/21 826 827 815 818 20,700
2021/04/20 831 833 826 827 9,700
2021/04/19 834 844 826 828 20,800
2021/04/16 841 841 826 832 20,800
2021/04/15 877 888 840 840 32,500
2021/04/14 849 880 843 880 15,900
2021/04/13 854 866 840 848 17,600
2021/04/12 869 869 842 847 21,400
2021/04/09 858 875 858 865 19,700
2021/04/08 872 874 851 860 43,700
2021/04/07 952 959 883 883 125,800
2021/04/06 900 1,016 888 982 385,200
2021/04/05 905 923 888 888 34,900
2021/04/02 902 902 873 885 19,500
2021/04/01 879 915 879 899 40,400
2021/03/31 905 905 859 873 56,800
2021/03/30 860 918 860 907 177,400
2021/03/29 824 886 822 860 124,300
2021/03/26 814 818 798 813 10,800
2021/03/25 801 812 790 804 27,600
2021/03/24 810 811 784 786 39,400
2021/03/23 834 836 811 825 9,900
2021/03/22 836 837 816 833 11,700
2021/03/19 824 833 818 832 10,500
2021/03/18 841 850 820 829 17,300
2021/03/17 822 849 822 837 13,500
2021/03/16 819 832 811 825 14,000
2021/03/15 826 826 804 818 19,200
2021/03/12 815 829 808 826 17,000
2021/03/11 800 810 782 800 27,600
2021/03/10 820 820 770 800 40,200
2021/03/09 807 814 791 805 25,800
2021/03/08 777 819 777 812 44,400
2021/03/05 781 781 763 763 34,300
2021/03/04 808 808 764 782 49,000
2021/03/03 810 815 791 801 25,400
2021/03/02 860 860 803 810 98,100
2021/03/01 869 870 826 852 46,800
2021/02/26 815 869 814 869 60,000
2021/02/25 840 859 816 830 78,800
2021/02/24 831 888 831 862 143,700
2021/02/22 802 835 801 830 50,000
2021/02/19 767 815 767 801 32,600
2021/02/18 772 792 764 767 38,200
2021/02/17 743 784 741 769 45,800
2021/02/16 774 777 742 743 81,100
2021/02/15 789 794 781 783 19,100
2021/02/12 772 800 769 789 50,400
2021/02/10 776 789 770 774 13,200
2021/02/09 799 800 777 778 30,300
2021/02/08 818 818 788 792 36,200
2021/02/05 764 790 755 788 28,700
2021/02/04 764 773 747 755 17,600
2021/02/03 740 766 740 760 24,500
2021/02/02 715 754 715 743 30,400
2021/02/01 710 723 710 714 36,600
2021/01/29 724 738 711 711 36,100
2021/01/28 718 735 715 725 29,800
2021/01/27 727 727 716 723 17,100
2021/01/26 721 726 710 724 27,300
2021/01/25 714 721 708 714 34,800
2021/01/22 720 721 709 711 36,900
2021/01/21 700 714 700 708 22,500
2021/01/20 695 703 686 698 19,300
2021/01/19 693 700 691 695 17,200
2021/01/18 690 697 688 691 16,400
2021/01/15 700 700 680 687 54,800
2021/01/14 725 728 711 711 22,100
2021/01/13 717 731 717 725 16,300
2021/01/12 721 722 711 721 17,000
2021/01/08 718 726 717 717 7,800
2021/01/07 730 745 717 717 14,700
2021/01/06 715 729 711 722 10,600
2021/01/05 730 732 722 722 15,000
2021/01/04 742 744 711 735 27,500

このページの先頭へ