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
2023/12/29 1,478 1,478 1,462 1,465 2,600
2023/12/28 1,440 1,482 1,428 1,478 10,400
2023/12/27 1,468 1,485 1,421 1,425 7,400
2023/12/26 1,518 1,518 1,463 1,463 10,400
2023/12/25 1,541 1,541 1,504 1,523 2,800
2023/12/22 1,499 1,524 1,483 1,500 9,800
2023/12/21 1,475 1,495 1,465 1,469 6,000
2023/12/20 1,495 1,520 1,475 1,506 15,900
2023/12/19 1,482 1,489 1,447 1,488 10,600
2023/12/18 1,415 1,495 1,415 1,452 9,500
2023/12/15 1,480 1,480 1,414 1,427 8,800
2023/12/14 1,495 1,502 1,420 1,420 20,100
2023/12/13 1,488 1,506 1,472 1,495 8,900
2023/12/12 1,483 1,502 1,466 1,476 5,800
2023/12/11 1,459 1,482 1,444 1,477 3,700
2023/12/08 1,428 1,455 1,402 1,455 13,700
2023/12/07 1,454 1,454 1,381 1,428 22,300
2023/12/06 1,476 1,483 1,458 1,473 6,600
2023/12/05 1,479 1,479 1,435 1,443 3,500
2023/12/04 1,486 1,488 1,453 1,453 5,500
2023/12/01 1,454 1,495 1,435 1,478 11,800
2023/11/30 1,484 1,484 1,423 1,424 22,700
2023/11/29 1,575 1,575 1,476 1,501 41,300
2023/11/28 1,569 1,579 1,550 1,575 3,600
2023/11/27 1,561 1,573 1,540 1,562 8,200
2023/11/24 1,574 1,600 1,518 1,561 31,100
2023/11/22 1,582 1,582 1,533 1,534 2,000
2023/11/21 1,560 1,585 1,493 1,542 39,300
2023/11/20 1,558 1,565 1,514 1,550 18,500
2023/11/17 1,447 1,561 1,447 1,524 40,300
2023/11/16 1,518 1,518 1,444 1,463 37,200
2023/11/15 1,617 1,617 1,528 1,535 32,200
2023/11/14 1,587 1,599 1,570 1,599 5,800
2023/11/13 1,585 1,621 1,557 1,587 17,800
2023/11/10 1,637 1,637 1,585 1,600 11,000
2023/11/09 1,650 1,665 1,607 1,636 6,100
2023/11/08 1,643 1,658 1,618 1,646 11,800
2023/11/07 1,617 1,656 1,600 1,629 12,000
2023/11/06 1,690 1,705 1,631 1,657 36,200
2023/11/02 1,590 1,650 1,579 1,650 7,900
2023/11/01 1,556 1,603 1,556 1,574 5,300
2023/10/31 1,608 1,627 1,570 1,596 16,300
2023/10/30 1,579 1,629 1,539 1,608 15,400
2023/10/27 1,625 1,625 1,500 1,539 49,800
2023/10/26 1,702 1,708 1,641 1,664 19,200
2023/10/25 1,741 1,741 1,666 1,716 15,500
2023/10/24 1,708 1,719 1,592 1,701 30,300
2023/10/23 1,750 1,750 1,665 1,686 34,800
2023/10/20 1,773 1,774 1,725 1,750 24,800
2023/10/19 1,700 1,769 1,671 1,765 38,300
2023/10/18 1,725 1,725 1,670 1,691 13,200
2023/10/17 1,612 1,711 1,603 1,694 32,400
2023/10/16 1,573 1,700 1,550 1,607 48,300
2023/10/13 1,637 1,637 1,560 1,605 25,000
2023/10/12 1,621 1,670 1,605 1,670 5,300
2023/10/11 1,648 1,648 1,610 1,610 3,200
2023/10/10 1,608 1,650 1,581 1,630 20,800
2023/10/06 1,562 1,615 1,562 1,593 9,700
2023/10/05 1,562 1,630 1,562 1,592 16,000
2023/10/04 1,616 1,626 1,551 1,580 35,200
2023/10/03 1,670 1,695 1,636 1,654 20,800
2023/10/02 1,735 1,735 1,640 1,672 43,100
2023/09/29 1,714 1,750 1,714 1,722 10,900
2023/09/28 1,719 1,769 1,717 1,748 13,500
2023/09/27 1,710 1,732 1,707 1,719 11,100
2023/09/26 1,722 1,750 1,709 1,750 4,000
2023/09/25 1,732 1,751 1,700 1,722 20,700
2023/09/22 1,676 1,769 1,656 1,732 47,200
2023/09/21 1,703 1,750 1,683 1,683 68,300
2023/09/20 1,695 1,742 1,655 1,692 66,700
2023/09/19 1,682 1,764 1,677 1,730 77,300
2023/09/15 1,625 1,642 1,592 1,642 22,300
2023/09/14 1,538 1,637 1,538 1,625 31,600
2023/09/13 1,550 1,587 1,527 1,549 15,100
2023/09/12 1,526 1,586 1,526 1,566 23,600
2023/09/11 1,507 1,550 1,492 1,526 21,500
2023/09/08 1,493 1,504 1,483 1,490 11,100
2023/09/07 1,499 1,524 1,489 1,524 13,700
2023/09/06 1,453 1,528 1,444 1,505 32,200
2023/09/05 1,429 1,478 1,418 1,453 36,300
2023/09/04 1,431 1,456 1,400 1,430 30,900
2023/09/01 1,475 1,475 1,418 1,431 22,700
2023/08/31 1,529 1,537 1,446 1,476 42,900
2023/08/30 1,502 1,580 1,466 1,523 52,600
2023/08/29 1,445 1,520 1,423 1,502 49,900
2023/08/28 1,397 1,460 1,395 1,445 37,400
2023/08/25 1,298 1,406 1,297 1,400 52,200
2023/08/24 1,255 1,314 1,251 1,314 15,000
2023/08/23 1,260 1,260 1,225 1,258 23,700
2023/08/22 1,268 1,293 1,243 1,258 13,900
2023/08/21 1,236 1,272 1,236 1,268 25,600
2023/08/18 1,271 1,278 1,247 1,250 34,400
2023/08/17 1,326 1,326 1,277 1,299 33,900
2023/08/16 1,330 1,365 1,310 1,320 25,600
2023/08/15 1,324 1,357 1,312 1,349 29,100
2023/08/14 1,318 1,340 1,277 1,324 32,100
2023/08/10 1,319 1,353 1,318 1,335 28,300
2023/08/09 1,264 1,337 1,262 1,319 60,100
2023/08/08 1,158 1,279 1,158 1,264 102,500
2023/08/07 1,149 1,163 1,149 1,158 8,700
2023/08/04 1,169 1,169 1,147 1,161 8,800
2023/08/03 1,166 1,169 1,142 1,146 34,700
2023/08/02 1,212 1,212 1,163 1,176 15,300
2023/08/01 1,186 1,199 1,181 1,196 7,500
2023/07/31 1,194 1,200 1,181 1,186 13,800
2023/07/28 1,215 1,215 1,177 1,191 24,600
2023/07/27 1,213 1,216 1,199 1,215 6,100
2023/07/26 1,213 1,217 1,194 1,207 41,000
2023/07/25 1,212 1,223 1,206 1,216 12,000
2023/07/24 1,236 1,236 1,208 1,218 10,100
2023/07/21 1,233 1,233 1,210 1,226 22,000
2023/07/20 1,273 1,273 1,224 1,233 118,300
2023/07/19 1,291 1,303 1,269 1,280 34,900
2023/07/18 1,310 1,333 1,261 1,289 72,000
2023/07/14 1,415 1,415 1,371 1,400 33,100
2023/07/13 1,369 1,400 1,344 1,400 18,600
2023/07/12 1,314 1,371 1,295 1,369 24,800
2023/07/11 1,335 1,343 1,301 1,314 15,200
2023/07/10 1,356 1,370 1,336 1,336 20,200
2023/07/07 1,313 1,355 1,307 1,355 20,900
2023/07/06 1,280 1,328 1,280 1,326 18,000
2023/07/05 1,298 1,298 1,282 1,295 11,800
2023/07/04 1,298 1,312 1,298 1,303 10,600
2023/07/03 1,300 1,323 1,292 1,309 14,800
2023/06/30 1,321 1,322 1,301 1,303 7,200
2023/06/29 1,332 1,337 1,303 1,321 9,600
2023/06/28 1,339 1,348 1,323 1,332 7,100
2023/06/27 1,350 1,350 1,325 1,339 3,500
2023/06/26 1,325 1,339 1,319 1,339 2,700
2023/06/23 1,367 1,374 1,325 1,344 11,800
2023/06/22 1,382 1,417 1,369 1,369 9,500
2023/06/21 1,358 1,418 1,356 1,412 17,000
2023/06/20 1,384 1,384 1,358 1,369 13,100
2023/06/19 1,360 1,398 1,351 1,387 8,800
2023/06/16 1,368 1,379 1,341 1,365 11,600
2023/06/15 1,385 1,419 1,378 1,378 9,000
2023/06/14 1,435 1,435 1,385 1,415 9,400
2023/06/13 1,381 1,433 1,354 1,432 22,000
2023/06/12 1,377 1,377 1,331 1,367 9,700
2023/06/09 1,449 1,450 1,385 1,387 19,500
2023/06/08 1,380 1,442 1,380 1,439 20,100
2023/06/07 1,360 1,380 1,352 1,377 6,900
2023/06/06 1,325 1,379 1,325 1,360 14,800
2023/06/05 1,302 1,349 1,302 1,348 19,500
2023/06/02 1,320 1,320 1,295 1,302 2,000
2023/06/01 1,310 1,318 1,300 1,300 2,800
2023/05/31 1,315 1,323 1,260 1,313 11,400
2023/05/30 1,347 1,347 1,290 1,315 14,100
2023/05/29 1,310 1,349 1,303 1,326 20,100
2023/05/26 1,267 1,300 1,250 1,298 16,800
2023/05/25 1,250 1,268 1,245 1,268 10,600
2023/05/24 1,250 1,260 1,233 1,250 10,600
2023/05/23 1,230 1,260 1,230 1,250 13,900
2023/05/22 1,220 1,255 1,215 1,255 20,700
2023/05/19 1,222 1,222 1,194 1,213 21,800
2023/05/18 1,233 1,234 1,221 1,234 9,800
2023/05/17 1,259 1,260 1,232 1,243 14,200
2023/05/16 1,281 1,281 1,255 1,259 9,500
2023/05/15 1,274 1,281 1,254 1,281 8,900
2023/05/12 1,257 1,268 1,250 1,268 9,500
2023/05/11 1,271 1,295 1,261 1,261 8,600
2023/05/10 1,283 1,283 1,262 1,263 8,900
2023/05/09 1,314 1,322 1,284 1,290 8,700
2023/05/08 1,342 1,345 1,312 1,314 17,900
2023/05/02 1,310 1,345 1,299 1,342 19,900
2023/05/01 1,299 1,312 1,280 1,310 15,300
2023/04/28 1,321 1,321 1,290 1,292 6,800
2023/04/27 1,274 1,324 1,264 1,300 24,800
2023/04/26 1,262 1,267 1,244 1,244 12,100
2023/04/25 1,289 1,295 1,264 1,266 16,500
2023/04/24 1,254 1,293 1,249 1,293 12,500
2023/04/21 1,260 1,263 1,246 1,254 11,800
2023/04/20 1,261 1,277 1,261 1,268 9,300
2023/04/19 1,280 1,280 1,253 1,272 12,600
2023/04/18 1,300 1,300 1,266 1,283 24,900
2023/04/17 1,360 1,400 1,301 1,303 39,200
2023/04/14 1,430 1,430 1,380 1,393 19,500
2023/04/13 1,374 1,411 1,372 1,400 8,300
2023/04/12 1,371 1,387 1,364 1,387 4,300
2023/04/11 1,360 1,385 1,351 1,381 2,500
2023/04/10 1,345 1,360 1,343 1,360 3,800
2023/04/07 1,361 1,361 1,331 1,345 5,100
2023/04/06 1,360 1,360 1,343 1,360 3,800
2023/04/05 1,352 1,400 1,330 1,360 12,300
2023/04/04 1,373 1,388 1,359 1,359 11,600
2023/04/03 1,387 1,400 1,369 1,383 10,600
2023/03/31 1,414 1,433 1,388 1,394 7,900
2023/03/30 1,419 1,449 1,415 1,426 5,700
2023/03/29 1,476 1,476 1,430 1,430 10,800
2023/03/28 1,500 1,512 1,468 1,496 7,100
2023/03/27 1,440 1,513 1,408 1,502 39,600
2023/03/24 1,466 1,470 1,372 1,417 38,400
2023/03/23 1,355 1,355 1,316 1,346 9,600
2023/03/22 1,353 1,385 1,344 1,385 2,900
2023/03/20 1,384 1,384 1,335 1,355 11,200
2023/03/17 1,432 1,464 1,384 1,384 7,300
2023/03/16 1,394 1,459 1,377 1,442 29,100
2023/03/15 1,388 1,461 1,375 1,418 9,600
2023/03/14 1,400 1,401 1,365 1,388 8,300
2023/03/13 1,497 1,497 1,391 1,419 23,300
2023/03/10 1,503 1,505 1,433 1,472 14,700
2023/03/09 1,500 1,500 1,473 1,473 4,200
2023/03/08 1,500 1,505 1,452 1,500 14,400
2023/03/07 1,487 1,505 1,486 1,500 15,000
2023/03/06 1,514 1,514 1,489 1,502 6,600
2023/03/03 1,514 1,517 1,481 1,514 5,900
2023/03/02 1,518 1,518 1,472 1,509 5,500
2023/03/01 1,492 1,526 1,467 1,518 6,000
2023/02/28 1,480 1,526 1,468 1,482 17,100
2023/02/27 1,468 1,500 1,468 1,480 15,500
2023/02/24 1,556 1,556 1,494 1,521 11,800
2023/02/22 1,597 1,597 1,457 1,516 29,700
2023/02/21 1,431 1,472 1,431 1,457 4,300
2023/02/20 1,495 1,495 1,426 1,447 6,100
2023/02/17 1,501 1,505 1,482 1,499 6,600
2023/02/16 1,499 1,503 1,494 1,503 6,500
2023/02/15 1,466 1,494 1,459 1,487 8,500
2023/02/14 1,469 1,469 1,442 1,453 3,300
2023/02/13 1,441 1,465 1,420 1,455 10,000
2023/02/10 1,460 1,465 1,430 1,450 21,800
2023/02/09 1,408 1,480 1,401 1,473 17,000
2023/02/08 1,430 1,430 1,395 1,408 9,300
2023/02/07 1,400 1,409 1,376 1,400 8,400
2023/02/06 1,393 1,415 1,384 1,400 16,700
2023/02/03 1,366 1,366 1,340 1,348 10,100
2023/02/02 1,400 1,414 1,362 1,392 37,600
2023/02/01 1,422 1,447 1,406 1,426 15,200
2023/01/31 1,415 1,464 1,415 1,449 21,900
2023/01/30 1,380 1,422 1,355 1,407 21,600
2023/01/27 1,394 1,409 1,364 1,380 20,600
2023/01/26 1,368 1,415 1,355 1,400 48,500
2023/01/25 1,303 1,396 1,301 1,361 44,500
2023/01/24 1,318 1,318 1,296 1,303 4,200
2023/01/23 1,300 1,300 1,283 1,295 5,400
2023/01/20 1,261 1,292 1,258 1,282 9,100
2023/01/19 1,265 1,284 1,247 1,262 10,600
2023/01/18 1,261 1,297 1,238 1,279 28,600
2023/01/17 1,252 1,283 1,224 1,265 66,600
2023/01/16 1,350 1,350 1,235 1,240 65,800
2023/01/13 1,388 1,388 1,340 1,340 19,400
2023/01/12 1,372 1,388 1,360 1,374 7,900
2023/01/11 1,380 1,399 1,354 1,368 9,900
2023/01/10 1,397 1,414 1,367 1,372 16,500
2023/01/06 1,397 1,423 1,380 1,383 9,900
2023/01/05 1,380 1,403 1,352 1,376 13,100
2023/01/04 1,361 1,396 1,351 1,360 11,900

このページの先頭へ