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
2020/12/30 211 214 208 213 160,200
2020/12/29 199 212 199 212 344,600
2020/12/28 201 202 196 198 130,300
2020/12/25 198 201 197 200 81,000
2020/12/24 196 198 194 198 176,400
2020/12/23 198 198 193 195 94,500
2020/12/22 204 204 195 196 199,300
2020/12/21 206 207 201 204 156,000
2020/12/18 207 208 201 205 245,400
2020/12/17 200 209 199 208 303,300
2020/12/16 198 200 195 197 513,800
2020/12/15 189 190 187 189 60,500
2020/12/14 188 191 187 189 96,700
2020/12/11 190 191 186 186 108,200
2020/12/10 192 192 187 188 137,900
2020/12/09 192 193 190 192 63,100
2020/12/08 191 192 190 190 62,500
2020/12/07 194 195 191 191 184,200
2020/12/04 193 194 190 193 175,300
2020/12/03 188 195 187 193 253,700
2020/12/02 185 188 185 186 100,200
2020/12/01 182 187 182 185 130,200
2020/11/30 186 186 183 183 132,800
2020/11/27 185 186 183 183 235,800
2020/11/26 189 205 182 185 1,679,900
2020/11/25 183 184 180 180 497,100
2020/11/24 185 187 183 184 219,800
2020/11/20 186 186 183 185 165,100
2020/11/19 191 192 187 188 104,500
2020/11/18 194 195 192 193 132,100
2020/11/17 196 200 194 197 108,500
2020/11/16 189 200 189 193 262,600
2020/11/13 203 203 198 202 71,200
2020/11/12 208 208 203 204 35,800
2020/11/11 208 209 205 207 47,500
2020/11/10 201 207 201 206 81,500
2020/11/09 198 200 197 200 30,400
2020/11/06 196 198 192 198 47,400
2020/11/05 194 195 191 195 46,200
2020/11/04 195 197 193 196 33,700
2020/11/02 193 195 191 193 65,500
2020/10/30 201 201 191 193 79,600
2020/10/29 200 203 198 202 60,600
2020/10/28 207 241 200 200 805,500
2020/10/27 202 202 199 202 35,400
2020/10/26 204 204 200 200 21,200
2020/10/23 203 204 200 201 30,300
2020/10/22 207 208 202 202 47,400
2020/10/21 205 207 205 205 19,800
2020/10/20 210 210 203 203 43,500
2020/10/19 209 212 209 210 24,200
2020/10/16 211 211 208 208 46,900
2020/10/15 215 215 211 211 21,300
2020/10/14 218 220 215 215 24,000
2020/10/13 219 221 218 218 29,300
2020/10/12 220 221 220 220 14,800
2020/10/09 223 223 221 222 17,400
2020/10/08 225 226 222 224 28,800
2020/10/07 223 226 222 224 34,600
2020/10/06 229 229 222 225 40,900
2020/10/05 230 230 225 229 31,000
2020/10/02 229 234 222 222 68,600
2020/09/30 236 241 227 228 56,700
2020/09/29 233 237 227 233 37,900
2020/09/28 227 233 223 233 61,700
2020/09/25 223 225 221 223 30,800
2020/09/24 229 229 220 222 38,700
2020/09/23 230 230 223 227 44,100
2020/09/18 229 230 223 230 65,500
2020/09/17 225 230 225 229 54,700
2020/09/16 223 225 221 225 45,900
2020/09/15 225 225 218 222 34,900
2020/09/14 216 223 215 223 59,100
2020/09/11 215 217 214 215 57,300
2020/09/10 215 215 212 214 55,200
2020/09/09 212 213 211 211 41,700
2020/09/08 214 215 212 215 24,500
2020/09/07 211 214 211 213 20,000
2020/09/04 211 213 209 211 38,000
2020/09/03 213 216 213 213 18,700
2020/09/02 213 214 212 214 11,700
2020/09/01 214 215 212 212 23,900
2020/08/31 219 219 213 213 35,700
2020/08/28 218 218 212 213 69,600
2020/08/27 216 217 213 216 21,900
2020/08/26 215 215 213 214 8,500
2020/08/25 215 217 213 215 31,500
2020/08/24 214 214 210 212 28,900
2020/08/21 213 215 213 214 28,100
2020/08/20 214 215 212 213 23,300
2020/08/19 216 217 214 215 20,500
2020/08/18 217 220 215 215 31,200
2020/08/17 220 220 215 218 22,900
2020/08/14 221 221 217 217 16,500
2020/08/13 218 222 215 221 37,600
2020/08/12 217 222 214 221 37,400
2020/08/11 213 217 210 216 23,500
2020/08/07 212 212 209 209 17,900
2020/08/06 215 215 211 212 14,700
2020/08/05 217 217 210 213 21,300
2020/08/04 212 217 210 217 29,500
2020/08/03 210 212 207 208 39,000
2020/07/31 217 217 209 209 50,000
2020/07/30 218 218 212 217 25,200
2020/07/29 222 222 217 217 16,300
2020/07/28 233 233 222 226 24,500
2020/07/27 221 233 217 233 34,600
2020/07/22 225 225 218 220 22,500
2020/07/21 219 226 216 226 23,100
2020/07/20 218 220 216 220 18,800
2020/07/17 224 224 218 218 24,200
2020/07/16 227 229 221 225 25,800
2020/07/15 214 226 214 226 52,900
2020/07/14 215 215 210 212 28,900
2020/07/13 210 217 209 215 47,500
2020/07/10 217 217 208 209 64,000
2020/07/09 223 223 217 220 23,900
2020/07/08 224 226 220 220 29,500
2020/07/07 235 235 225 225 14,200
2020/07/06 227 231 222 230 29,400
2020/07/03 226 228 220 221 56,800
2020/07/02 236 267 225 226 164,000
2020/07/01 237 237 228 229 30,100
2020/06/30 243 243 235 237 17,100
2020/06/29 245 245 235 235 27,100
2020/06/26 243 244 240 243 28,100
2020/06/25 246 246 241 242 27,600
2020/06/24 254 254 249 249 11,600
2020/06/23 253 253 247 251 32,700
2020/06/22 256 256 252 252 11,100
2020/06/19 256 258 250 257 35,700
2020/06/18 255 256 249 255 24,000
2020/06/17 265 265 254 254 35,700
2020/06/16 246 266 245 266 50,000
2020/06/15 255 255 244 244 43,000
2020/06/12 243 256 242 254 48,400
2020/06/11 281 281 264 264 42,500
2020/06/10 274 282 270 282 49,000
2020/06/09 282 282 269 275 28,200
2020/06/08 277 279 272 279 39,500
2020/06/05 278 278 269 272 36,700
2020/06/04 287 287 277 277 34,900
2020/06/03 291 292 278 285 36,200
2020/06/02 277 281 274 281 28,600
2020/06/01 283 283 271 271 40,400
2020/05/29 298 298 284 284 43,600
2020/05/28 289 298 282 298 83,900
2020/05/27 276 286 269 286 43,400
2020/05/26 273 280 268 280 61,200
2020/05/25 258 260 249 260 18,900
2020/05/22 255 256 250 251 10,600
2020/05/21 259 259 251 254 26,400
2020/05/20 256 258 252 258 26,200
2020/05/19 247 258 247 258 33,100
2020/05/18 245 248 242 246 40,600
2020/05/15 248 252 241 251 25,100
2020/05/14 259 259 246 248 29,800
2020/05/13 265 265 255 261 26,700
2020/05/12 268 269 264 269 12,600
2020/05/11 252 269 252 269 46,800
2020/05/08 257 260 250 260 27,100
2020/05/07 247 251 246 249 25,500
2020/05/01 253 253 245 245 35,400
2020/04/30 255 255 248 254 54,200
2020/04/28 248 248 236 247 26,200
2020/04/27 243 249 242 247 16,100
2020/04/24 249 249 239 242 15,900
2020/04/23 235 248 235 248 21,800
2020/04/22 244 244 232 235 36,200
2020/04/21 254 254 245 247 37,200
2020/04/20 245 258 244 258 26,300
2020/04/17 254 263 247 248 41,700
2020/04/16 235 254 235 254 26,700
2020/04/15 247 247 237 237 39,600
2020/04/14 255 255 242 249 27,400
2020/04/13 260 260 243 245 24,800
2020/04/10 260 264 250 258 56,500
2020/04/09 260 260 249 252 52,800
2020/04/08 232 252 230 249 109,100
2020/04/07 219 234 219 232 76,300
2020/04/06 205 216 192 216 94,000
2020/04/03 212 218 203 206 55,500
2020/04/02 221 221 212 213 79,700
2020/04/01 220 229 216 224 91,700
2020/03/31 236 236 219 224 68,700
2020/03/30 237 237 223 229 82,500
2020/03/27 241 241 231 241 147,900
2020/03/26 229 236 224 234 116,400
2020/03/25 240 241 227 234 108,500
2020/03/24 221 231 216 222 104,000
2020/03/23 212 220 202 216 146,900
2020/03/19 219 221 209 210 54,300
2020/03/18 230 237 216 218 67,400
2020/03/17 214 234 206 230 118,400
2020/03/16 250 250 217 220 82,300
2020/03/13 214 224 208 220 126,700
2020/03/12 245 251 234 237 93,800
2020/03/11 267 275 251 251 68,500
2020/03/10 260 270 245 269 80,100
2020/03/09 276 276 250 260 186,900
2020/03/06 301 302 282 282 103,700
2020/03/05 310 312 302 306 87,400
2020/03/04 300 308 299 307 51,800
2020/03/03 316 321 298 299 143,400
2020/03/02 310 322 309 316 110,500
2020/02/28 313 322 307 310 139,300
2020/02/27 353 353 327 328 86,300
2020/02/26 359 359 338 342 90,500
2020/02/25 368 368 351 359 96,600
2020/02/21 391 395 380 382 252,300
2020/02/20 465 465 389 392 289,000
2020/02/19 443 463 429 455 70,900
2020/02/18 439 446 436 443 35,300
2020/02/17 452 454 440 441 44,100
2020/02/14 455 462 447 460 41,400
2020/02/13 451 460 451 458 29,900
2020/02/12 465 466 438 448 68,500
2020/02/10 460 469 458 464 14,900
2020/02/07 469 470 460 463 25,900
2020/02/06 467 467 462 466 45,200
2020/02/05 467 470 459 462 30,000
2020/02/04 454 459 449 459 12,900
2020/02/03 449 455 448 452 13,300
2020/01/31 456 462 452 455 24,200
2020/01/30 465 466 436 450 70,600
2020/01/29 466 466 451 465 22,700
2020/01/28 462 471 441 469 43,600
2020/01/27 468 468 444 467 51,400
2020/01/24 465 476 462 473 28,700
2020/01/23 465 471 462 465 11,500
2020/01/22 476 476 466 466 27,800
2020/01/21 481 494 477 479 41,000
2020/01/20 479 481 474 479 18,200
2020/01/17 479 483 477 479 25,800
2020/01/16 473 480 473 478 16,500
2020/01/15 465 471 462 471 20,700
2020/01/14 462 463 456 463 19,800
2020/01/10 454 458 450 455 26,300
2020/01/09 452 454 450 453 19,000
2020/01/08 448 451 437 445 21,000
2020/01/07 440 451 440 451 31,500
2020/01/06 440 445 432 442 51,500

このページの先頭へ