シンニッタン(6319)の株価時系列情報
シンニッタン(6319)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 |
|---|---|---|---|---|---|
| 2025/05/23 | 402 | 402 | 402 | 402 | 37,500 |
| 2025/05/22 | 402 | 403 | 402 | 402 | 41,600 |
| 2025/05/21 | 402 | 403 | 402 | 402 | 75,100 |
| 2025/05/20 | 402 | 403 | 402 | 402 | 17,700 |
| 2025/05/19 | 402 | 403 | 402 | 402 | 48,200 |
| 2025/05/16 | 402 | 403 | 402 | 403 | 16,400 |
| 2025/05/15 | 402 | 403 | 402 | 402 | 13,300 |
| 2025/05/14 | 402 | 403 | 402 | 403 | 10,900 |
| 2025/05/13 | 402 | 403 | 402 | 402 | 77,600 |
| 2025/05/12 | 402 | 403 | 401 | 402 | 227,900 |
| 2025/05/09 | 402 | 407 | 401 | 405 | 38,500 |
| 2025/05/08 | 401 | 410 | 401 | 401 | 184,300 |
| 2025/05/07 | 401 | 402 | 401 | 402 | 37,000 |
| 2025/05/02 | 401 | 402 | 401 | 401 | 16,100 |
| 2025/05/01 | 401 | 402 | 401 | 402 | 23,000 |
| 2025/04/30 | 401 | 401 | 401 | 401 | 48,600 |
| 2025/04/28 | 401 | 402 | 401 | 402 | 95,300 |
| 2025/04/25 | 401 | 401 | 400 | 400 | 247,600 |
| 2025/04/24 | 401 | 402 | 401 | 401 | 82,300 |
| 2025/04/23 | 402 | 402 | 401 | 401 | 198,500 |
| 2025/04/22 | 402 | 403 | 401 | 401 | 47,200 |
| 2025/04/21 | 402 | 403 | 401 | 401 | 75,700 |
| 2025/04/18 | 402 | 403 | 401 | 402 | 21,100 |
| 2025/04/17 | 402 | 403 | 401 | 401 | 27,100 |
| 2025/04/16 | 402 | 405 | 402 | 402 | 642,000 |
| 2025/04/15 | 400 | 401 | 399 | 399 | 268,100 |
| 2025/04/14 | 401 | 402 | 400 | 400 | 264,400 |
| 2025/04/11 | 401 | 402 | 400 | 400 | 156,200 |
| 2025/04/10 | 402 | 403 | 401 | 402 | 687,100 |
| 2025/04/09 | 402 | 403 | 401 | 401 | 899,600 |
| 2025/04/08 | 403 | 403 | 402 | 402 | 592,000 |
| 2025/04/07 | 402 | 402 | 398 | 402 | 2,326,200 |
| 2025/04/04 | 403 | 403 | 402 | 402 | 633,700 |
| 2025/04/03 | 403 | 403 | 402 | 403 | 582,900 |
| 2025/04/02 | 403 | 403 | 402 | 402 | 276,800 |
| 2025/04/01 | 402 | 403 | 402 | 402 | 321,600 |
| 2025/03/31 | 402 | 403 | 402 | 402 | 531,700 |
| 2025/03/28 | 402 | 403 | 402 | 402 | 635,400 |
| 2025/03/27 | 402 | 403 | 402 | 402 | 230,100 |
| 2025/03/26 | 403 | 403 | 402 | 402 | 246,000 |
| 2025/03/25 | 403 | 403 | 402 | 402 | 376,900 |
| 2025/03/24 | 402 | 403 | 402 | 402 | 121,500 |
| 2025/03/21 | 402 | 404 | 402 | 402 | 1,295,500 |
| 2025/03/19 | 402 | 403 | 402 | 403 | 612,800 |
| 2025/03/18 | 404 | 404 | 402 | 402 | 1,302,200 |
| 2025/03/17 | 404 | 406 | 403 | 404 | 815,300 |
| 2025/03/14 | 407 | 408 | 405 | 405 | 358,500 |
| 2025/03/13 | 408 | 411 | 407 | 409 | 457,600 |
| 2025/03/12 | 409 | 410 | 408 | 410 | 356,000 |
| 2025/03/11 | 406 | 412 | 405 | 408 | 811,500 |
| 2025/03/10 | 405 | 407 | 405 | 405 | 758,200 |
| 2025/03/07 | 406 | 407 | 405 | 405 | 747,500 |
| 2025/03/06 | 401 | 410 | 401 | 406 | 6,603,700 |
| 2025/03/05 | 402 | 402 | 401 | 401 | 4,357,900 |
| 2025/03/04 | 367 | 367 | 367 | 367 | 198,300 |
| 2025/03/03 | 287 | 287 | 287 | 287 | 105,500 |
| 2025/02/28 | 208 | 208 | 206 | 207 | 31,300 |
| 2025/02/27 | 208 | 209 | 207 | 208 | 46,900 |
| 2025/02/26 | 210 | 210 | 206 | 207 | 50,200 |
| 2025/02/25 | 209 | 210 | 208 | 209 | 16,400 |
| 2025/02/21 | 208 | 210 | 207 | 209 | 40,500 |
| 2025/02/20 | 211 | 211 | 208 | 208 | 53,100 |
| 2025/02/19 | 210 | 213 | 209 | 211 | 74,500 |
| 2025/02/18 | 210 | 211 | 209 | 210 | 37,200 |
| 2025/02/17 | 208 | 210 | 208 | 210 | 40,200 |
| 2025/02/14 | 205 | 208 | 204 | 208 | 128,600 |
| 2025/02/13 | 208 | 210 | 207 | 210 | 114,200 |
| 2025/02/12 | 208 | 208 | 206 | 208 | 42,900 |
| 2025/02/10 | 208 | 209 | 207 | 207 | 73,500 |
| 2025/02/07 | 207 | 208 | 205 | 208 | 48,700 |
| 2025/02/06 | 204 | 207 | 203 | 207 | 50,200 |
| 2025/02/05 | 204 | 205 | 203 | 205 | 50,000 |
| 2025/02/04 | 204 | 204 | 202 | 203 | 50,900 |
| 2025/02/03 | 203 | 205 | 202 | 203 | 89,100 |
| 2025/01/31 | 204 | 205 | 201 | 205 | 269,100 |
| 2025/01/30 | 207 | 208 | 197 | 197 | 516,700 |
| 2025/01/29 | 207 | 209 | 206 | 207 | 79,700 |
| 2025/01/28 | 207 | 209 | 207 | 207 | 33,600 |
| 2025/01/27 | 207 | 209 | 207 | 209 | 37,400 |
| 2025/01/24 | 208 | 209 | 207 | 207 | 31,300 |
| 2025/01/23 | 207 | 208 | 206 | 208 | 38,500 |
| 2025/01/22 | 205 | 208 | 205 | 206 | 53,800 |
| 2025/01/21 | 206 | 207 | 205 | 206 | 30,700 |
| 2025/01/20 | 207 | 207 | 204 | 206 | 30,900 |
| 2025/01/17 | 204 | 206 | 204 | 204 | 56,600 |
| 2025/01/16 | 208 | 208 | 204 | 204 | 99,800 |
| 2025/01/15 | 208 | 209 | 207 | 209 | 26,400 |
| 2025/01/14 | 210 | 210 | 207 | 209 | 65,000 |
| 2025/01/10 | 210 | 210 | 207 | 209 | 58,800 |
| 2025/01/09 | 209 | 209 | 207 | 207 | 60,900 |
| 2025/01/08 | 209 | 209 | 207 | 208 | 27,200 |
| 2025/01/07 | 209 | 209 | 206 | 207 | 78,800 |
| 2025/01/06 | 209 | 209 | 206 | 207 | 47,700 |
| 2024/12/30 | 209 | 209 | 206 | 207 | 61,900 |
| 2024/12/27 | 205 | 207 | 205 | 206 | 98,500 |
| 2024/12/26 | 202 | 204 | 202 | 204 | 89,700 |
| 2024/12/25 | 200 | 202 | 199 | 202 | 123,500 |
| 2024/12/24 | 200 | 200 | 199 | 199 | 42,200 |
| 2024/12/23 | 200 | 201 | 199 | 200 | 78,100 |
| 2024/12/20 | 199 | 200 | 199 | 199 | 37,700 |
| 2024/12/19 | 199 | 201 | 199 | 199 | 143,800 |
| 2024/12/18 | 201 | 201 | 199 | 199 | 40,200 |
| 2024/12/17 | 200 | 201 | 199 | 200 | 140,300 |
| 2024/12/16 | 200 | 201 | 199 | 200 | 69,300 |
| 2024/12/13 | 200 | 201 | 199 | 199 | 92,600 |
| 2024/12/12 | 201 | 202 | 200 | 201 | 59,800 |
| 2024/12/11 | 201 | 202 | 200 | 200 | 78,600 |
| 2024/12/10 | 201 | 202 | 201 | 202 | 67,100 |
| 2024/12/09 | 200 | 202 | 200 | 200 | 69,800 |
| 2024/12/06 | 200 | 201 | 200 | 200 | 32,200 |
| 2024/12/05 | 200 | 201 | 200 | 200 | 30,100 |
| 2024/12/04 | 201 | 202 | 199 | 200 | 124,900 |
| 2024/12/03 | 200 | 202 | 200 | 202 | 61,200 |
| 2024/12/02 | 201 | 202 | 200 | 200 | 110,700 |
| 2024/11/29 | 201 | 202 | 200 | 200 | 58,000 |
| 2024/11/28 | 199 | 201 | 199 | 199 | 62,700 |
| 2024/11/27 | 200 | 201 | 199 | 199 | 175,700 |
| 2024/11/26 | 202 | 202 | 200 | 201 | 113,100 |
| 2024/11/25 | 202 | 203 | 201 | 203 | 32,800 |
| 2024/11/22 | 202 | 203 | 201 | 201 | 24,700 |
| 2024/11/21 | 202 | 203 | 201 | 203 | 65,300 |
| 2024/11/20 | 202 | 204 | 202 | 202 | 30,700 |
| 2024/11/19 | 203 | 204 | 202 | 203 | 75,600 |
| 2024/11/18 | 201 | 203 | 201 | 203 | 72,200 |
| 2024/11/15 | 202 | 202 | 201 | 202 | 75,400 |
| 2024/11/14 | 201 | 202 | 200 | 200 | 131,700 |
| 2024/11/13 | 202 | 204 | 202 | 203 | 69,200 |
| 2024/11/12 | 202 | 204 | 201 | 201 | 67,400 |
| 2024/11/11 | 202 | 204 | 202 | 202 | 56,700 |
| 2024/11/08 | 203 | 203 | 201 | 202 | 95,400 |
| 2024/11/07 | 203 | 204 | 201 | 203 | 79,500 |
| 2024/11/06 | 201 | 203 | 201 | 202 | 75,000 |
| 2024/11/05 | 200 | 201 | 199 | 200 | 116,000 |
| 2024/11/01 | 204 | 204 | 200 | 201 | 122,800 |
| 2024/10/31 | 202 | 206 | 200 | 205 | 151,800 |
| 2024/10/30 | 206 | 207 | 200 | 200 | 332,600 |
| 2024/10/29 | 206 | 207 | 205 | 206 | 28,600 |
| 2024/10/28 | 204 | 206 | 203 | 205 | 65,000 |
| 2024/10/25 | 204 | 205 | 203 | 204 | 114,000 |
| 2024/10/24 | 205 | 206 | 204 | 205 | 109,200 |
| 2024/10/23 | 206 | 207 | 205 | 206 | 46,900 |
| 2024/10/22 | 208 | 209 | 205 | 206 | 130,400 |
| 2024/10/21 | 210 | 210 | 208 | 208 | 34,400 |
| 2024/10/18 | 208 | 209 | 208 | 209 | 23,400 |
| 2024/10/17 | 209 | 209 | 207 | 207 | 98,700 |
| 2024/10/16 | 211 | 211 | 207 | 208 | 47,700 |
| 2024/10/15 | 208 | 209 | 207 | 208 | 89,900 |
| 2024/10/11 | 209 | 209 | 208 | 209 | 31,400 |
| 2024/10/10 | 209 | 209 | 207 | 209 | 109,900 |
| 2024/10/09 | 213 | 213 | 208 | 211 | 148,000 |
| 2024/10/08 | 212 | 212 | 211 | 211 | 22,800 |
| 2024/10/07 | 214 | 214 | 212 | 213 | 18,200 |
| 2024/10/04 | 213 | 215 | 212 | 214 | 56,200 |
| 2024/10/03 | 212 | 214 | 212 | 214 | 21,400 |
| 2024/10/02 | 213 | 214 | 211 | 211 | 20,000 |
| 2024/10/01 | 211 | 213 | 211 | 212 | 8,500 |
| 2024/09/30 | 210 | 213 | 209 | 212 | 49,400 |
| 2024/09/27 | 213 | 214 | 211 | 211 | 43,700 |
| 2024/09/26 | 213 | 214 | 212 | 213 | 37,200 |
| 2024/09/25 | 211 | 213 | 211 | 213 | 20,900 |
| 2024/09/24 | 213 | 214 | 212 | 214 | 35,500 |
| 2024/09/20 | 211 | 214 | 211 | 213 | 19,700 |
| 2024/09/19 | 213 | 213 | 211 | 211 | 21,400 |
| 2024/09/18 | 213 | 213 | 211 | 211 | 33,500 |
| 2024/09/17 | 212 | 212 | 211 | 211 | 21,800 |
| 2024/09/13 | 211 | 212 | 210 | 211 | 29,500 |
| 2024/09/12 | 213 | 213 | 210 | 212 | 70,300 |
| 2024/09/11 | 212 | 213 | 210 | 210 | 60,000 |
| 2024/09/10 | 213 | 214 | 211 | 213 | 30,600 |
| 2024/09/09 | 211 | 215 | 211 | 213 | 35,100 |
| 2024/09/06 | 212 | 214 | 212 | 214 | 38,600 |
| 2024/09/05 | 211 | 214 | 211 | 212 | 56,100 |
| 2024/09/04 | 215 | 216 | 212 | 212 | 158,300 |
| 2024/09/03 | 217 | 219 | 217 | 218 | 11,600 |
| 2024/09/02 | 220 | 220 | 217 | 217 | 29,800 |
| 2024/08/30 | 217 | 219 | 217 | 218 | 63,300 |
| 2024/08/29 | 217 | 219 | 215 | 217 | 45,700 |
| 2024/08/28 | 217 | 217 | 215 | 217 | 20,300 |
| 2024/08/27 | 215 | 217 | 215 | 216 | 31,600 |
| 2024/08/26 | 214 | 215 | 213 | 214 | 61,000 |
| 2024/08/23 | 215 | 216 | 214 | 214 | 19,100 |
| 2024/08/22 | 214 | 216 | 214 | 214 | 49,900 |
| 2024/08/21 | 214 | 215 | 214 | 215 | 25,100 |
| 2024/08/20 | 216 | 216 | 213 | 215 | 39,400 |
| 2024/08/19 | 215 | 216 | 213 | 213 | 97,600 |
| 2024/08/16 | 215 | 219 | 213 | 217 | 96,800 |
| 2024/08/15 | 211 | 214 | 211 | 214 | 68,500 |
| 2024/08/14 | 212 | 213 | 209 | 211 | 116,000 |
| 2024/08/13 | 211 | 212 | 208 | 212 | 77,000 |
| 2024/08/09 | 211 | 216 | 210 | 211 | 111,100 |
| 2024/08/08 | 208 | 212 | 208 | 209 | 109,800 |
| 2024/08/07 | 207 | 216 | 207 | 211 | 82,900 |
| 2024/08/06 | 208 | 216 | 205 | 210 | 264,900 |
| 2024/08/05 | 216 | 216 | 198 | 200 | 256,300 |
| 2024/08/02 | 227 | 227 | 222 | 222 | 224,300 |
| 2024/08/01 | 233 | 233 | 228 | 228 | 96,000 |
| 2024/07/31 | 229 | 233 | 229 | 232 | 55,000 |
| 2024/07/30 | 233 | 235 | 228 | 228 | 267,300 |
| 2024/07/29 | 235 | 235 | 232 | 234 | 39,600 |
| 2024/07/26 | 232 | 234 | 231 | 232 | 24,000 |