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 |
---|---|---|---|---|---|
2021/12/30 | 229 | 231 | 226 | 231 | 66,900 |
2021/12/29 | 224 | 230 | 224 | 230 | 54,000 |
2021/12/28 | 225 | 225 | 222 | 223 | 60,600 |
2021/12/27 | 225 | 225 | 223 | 224 | 60,400 |
2021/12/24 | 225 | 226 | 222 | 225 | 54,300 |
2021/12/23 | 222 | 225 | 222 | 225 | 48,400 |
2021/12/22 | 222 | 223 | 220 | 222 | 44,900 |
2021/12/21 | 225 | 225 | 219 | 220 | 61,900 |
2021/12/20 | 224 | 224 | 219 | 219 | 114,400 |
2021/12/17 | 224 | 227 | 224 | 227 | 70,100 |
2021/12/16 | 226 | 228 | 224 | 227 | 103,700 |
2021/12/15 | 217 | 224 | 217 | 223 | 89,700 |
2021/12/14 | 221 | 223 | 217 | 219 | 111,200 |
2021/12/13 | 226 | 226 | 221 | 223 | 54,800 |
2021/12/10 | 225 | 226 | 223 | 223 | 50,500 |
2021/12/09 | 229 | 229 | 225 | 228 | 79,000 |
2021/12/08 | 231 | 232 | 228 | 229 | 74,200 |
2021/12/07 | 223 | 231 | 223 | 231 | 86,400 |
2021/12/06 | 223 | 225 | 220 | 222 | 140,200 |
2021/12/03 | 219 | 224 | 219 | 224 | 54,400 |
2021/12/02 | 217 | 223 | 217 | 220 | 71,200 |
2021/12/01 | 214 | 220 | 213 | 218 | 125,200 |
2021/11/30 | 218 | 222 | 213 | 213 | 133,700 |
2021/11/29 | 220 | 221 | 215 | 216 | 166,000 |
2021/11/26 | 228 | 228 | 223 | 223 | 102,700 |
2021/11/25 | 228 | 230 | 226 | 229 | 46,900 |
2021/11/24 | 230 | 231 | 226 | 226 | 57,000 |
2021/11/22 | 228 | 230 | 226 | 230 | 32,700 |
2021/11/19 | 224 | 229 | 224 | 229 | 94,400 |
2021/11/18 | 224 | 226 | 221 | 226 | 93,500 |
2021/11/17 | 227 | 227 | 223 | 224 | 104,700 |
2021/11/16 | 227 | 229 | 225 | 227 | 95,400 |
2021/11/15 | 230 | 231 | 227 | 227 | 97,200 |
2021/11/12 | 226 | 230 | 226 | 230 | 75,600 |
2021/11/11 | 225 | 227 | 224 | 227 | 67,200 |
2021/11/10 | 227 | 228 | 225 | 226 | 149,000 |
2021/11/09 | 230 | 230 | 226 | 228 | 103,800 |
2021/11/08 | 231 | 233 | 229 | 230 | 63,800 |
2021/11/05 | 233 | 234 | 228 | 230 | 76,600 |
2021/11/04 | 234 | 235 | 231 | 235 | 115,000 |
2021/11/02 | 235 | 236 | 232 | 233 | 57,100 |
2021/11/01 | 233 | 236 | 230 | 235 | 70,200 |
2021/10/29 | 227 | 234 | 226 | 232 | 94,700 |
2021/10/28 | 229 | 230 | 224 | 226 | 210,700 |
2021/10/27 | 234 | 234 | 229 | 229 | 78,300 |
2021/10/26 | 231 | 233 | 230 | 232 | 51,000 |
2021/10/25 | 231 | 233 | 230 | 230 | 55,100 |
2021/10/22 | 231 | 235 | 227 | 233 | 111,500 |
2021/10/21 | 233 | 235 | 231 | 232 | 104,700 |
2021/10/20 | 236 | 238 | 231 | 233 | 118,700 |
2021/10/19 | 237 | 238 | 235 | 236 | 182,300 |
2021/10/18 | 237 | 240 | 237 | 240 | 58,500 |
2021/10/15 | 235 | 239 | 235 | 239 | 41,600 |
2021/10/14 | 234 | 235 | 233 | 234 | 55,500 |
2021/10/13 | 238 | 238 | 234 | 236 | 64,600 |
2021/10/12 | 242 | 242 | 236 | 237 | 89,000 |
2021/10/11 | 237 | 241 | 237 | 239 | 72,800 |
2021/10/08 | 234 | 237 | 234 | 237 | 79,900 |
2021/10/07 | 236 | 237 | 233 | 233 | 122,000 |
2021/10/06 | 235 | 240 | 233 | 235 | 141,700 |
2021/10/05 | 233 | 236 | 231 | 234 | 125,800 |
2021/10/04 | 240 | 240 | 233 | 235 | 96,300 |
2021/10/01 | 239 | 239 | 233 | 235 | 194,400 |
2021/09/30 | 245 | 246 | 240 | 240 | 120,400 |
2021/09/29 | 245 | 247 | 242 | 247 | 157,900 |
2021/09/28 | 252 | 252 | 245 | 250 | 100,600 |
2021/09/27 | 250 | 250 | 246 | 248 | 74,400 |
2021/09/24 | 248 | 252 | 247 | 251 | 102,100 |
2021/09/22 | 247 | 248 | 242 | 243 | 138,600 |
2021/09/21 | 245 | 251 | 245 | 249 | 98,400 |
2021/09/17 | 253 | 253 | 250 | 253 | 88,500 |
2021/09/16 | 252 | 253 | 249 | 253 | 81,300 |
2021/09/15 | 255 | 255 | 250 | 253 | 131,800 |
2021/09/14 | 256 | 257 | 254 | 257 | 91,600 |
2021/09/13 | 253 | 256 | 253 | 256 | 62,200 |
2021/09/10 | 257 | 261 | 251 | 256 | 288,600 |
2021/09/09 | 252 | 259 | 250 | 257 | 238,800 |
2021/09/08 | 252 | 252 | 250 | 252 | 57,100 |
2021/09/07 | 251 | 252 | 247 | 252 | 76,400 |
2021/09/06 | 252 | 252 | 249 | 251 | 94,800 |
2021/09/03 | 246 | 252 | 246 | 250 | 128,400 |
2021/09/02 | 246 | 246 | 244 | 245 | 19,300 |
2021/09/01 | 245 | 247 | 243 | 247 | 49,800 |
2021/08/31 | 244 | 247 | 242 | 244 | 88,700 |
2021/08/30 | 244 | 245 | 242 | 243 | 50,300 |
2021/08/27 | 245 | 245 | 241 | 242 | 25,500 |
2021/08/26 | 241 | 244 | 240 | 243 | 43,100 |
2021/08/25 | 245 | 245 | 241 | 242 | 56,100 |
2021/08/24 | 236 | 244 | 236 | 241 | 105,000 |
2021/08/23 | 234 | 241 | 234 | 235 | 117,700 |
2021/08/20 | 237 | 242 | 231 | 231 | 246,100 |
2021/08/19 | 246 | 247 | 238 | 240 | 171,900 |
2021/08/18 | 243 | 250 | 243 | 248 | 95,300 |
2021/08/17 | 248 | 249 | 244 | 244 | 126,000 |
2021/08/16 | 249 | 251 | 245 | 248 | 149,500 |
2021/08/13 | 253 | 254 | 250 | 252 | 76,800 |
2021/08/12 | 255 | 257 | 252 | 254 | 155,700 |
2021/08/11 | 255 | 261 | 254 | 259 | 136,600 |
2021/08/10 | 253 | 254 | 247 | 253 | 119,000 |
2021/08/06 | 246 | 250 | 246 | 248 | 57,600 |
2021/08/05 | 249 | 250 | 247 | 248 | 45,800 |
2021/08/04 | 250 | 251 | 248 | 249 | 50,600 |
2021/08/03 | 251 | 253 | 250 | 252 | 24,400 |
2021/08/02 | 250 | 253 | 248 | 253 | 136,800 |
2021/07/30 | 252 | 253 | 248 | 248 | 75,900 |
2021/07/29 | 254 | 254 | 250 | 252 | 59,900 |
2021/07/28 | 256 | 257 | 251 | 254 | 59,400 |
2021/07/27 | 258 | 258 | 253 | 256 | 44,900 |
2021/07/26 | 252 | 258 | 252 | 255 | 177,300 |
2021/07/21 | 255 | 260 | 252 | 252 | 282,100 |
2021/07/20 | 251 | 252 | 249 | 251 | 149,100 |
2021/07/19 | 254 | 257 | 251 | 252 | 132,100 |
2021/07/16 | 250 | 256 | 250 | 254 | 87,800 |
2021/07/15 | 251 | 257 | 251 | 252 | 116,700 |
2021/07/14 | 250 | 252 | 249 | 252 | 78,400 |
2021/07/13 | 251 | 252 | 250 | 251 | 130,400 |
2021/07/12 | 249 | 251 | 247 | 250 | 80,600 |
2021/07/09 | 241 | 248 | 239 | 246 | 166,900 |
2021/07/08 | 248 | 249 | 243 | 244 | 118,200 |
2021/07/07 | 250 | 251 | 248 | 248 | 82,400 |
2021/07/06 | 251 | 252 | 250 | 251 | 49,500 |
2021/07/05 | 255 | 255 | 251 | 251 | 52,500 |
2021/07/02 | 249 | 254 | 248 | 254 | 86,600 |
2021/07/01 | 249 | 249 | 247 | 249 | 63,000 |
2021/06/30 | 254 | 254 | 248 | 249 | 74,600 |
2021/06/29 | 256 | 256 | 250 | 252 | 118,200 |
2021/06/28 | 255 | 256 | 254 | 256 | 52,800 |
2021/06/25 | 249 | 255 | 249 | 255 | 113,600 |
2021/06/24 | 251 | 251 | 247 | 250 | 90,600 |
2021/06/23 | 252 | 254 | 251 | 252 | 70,900 |
2021/06/22 | 249 | 255 | 249 | 253 | 116,700 |
2021/06/21 | 248 | 249 | 245 | 245 | 166,700 |
2021/06/18 | 261 | 261 | 252 | 252 | 96,700 |
2021/06/17 | 261 | 265 | 259 | 259 | 79,200 |
2021/06/16 | 256 | 261 | 256 | 261 | 68,100 |
2021/06/15 | 259 | 259 | 254 | 256 | 99,100 |
2021/06/14 | 256 | 259 | 254 | 259 | 158,900 |
2021/06/11 | 265 | 265 | 258 | 258 | 128,200 |
2021/06/10 | 265 | 266 | 260 | 260 | 169,600 |
2021/06/09 | 267 | 269 | 267 | 267 | 72,400 |
2021/06/08 | 269 | 271 | 265 | 267 | 140,400 |
2021/06/07 | 274 | 274 | 264 | 267 | 220,100 |
2021/06/04 | 265 | 272 | 262 | 271 | 315,800 |
2021/06/03 | 259 | 268 | 255 | 265 | 393,500 |
2021/06/02 | 258 | 289 | 254 | 255 | 1,771,500 |
2021/06/01 | 250 | 254 | 249 | 250 | 64,400 |
2021/05/31 | 255 | 255 | 248 | 249 | 126,700 |
2021/05/28 | 245 | 252 | 245 | 252 | 127,000 |
2021/05/27 | 251 | 251 | 244 | 245 | 97,500 |
2021/05/26 | 250 | 250 | 247 | 248 | 148,200 |
2021/05/25 | 256 | 256 | 250 | 251 | 134,800 |
2021/05/24 | 254 | 257 | 254 | 255 | 79,500 |
2021/05/21 | 256 | 257 | 253 | 255 | 75,400 |
2021/05/20 | 252 | 258 | 252 | 255 | 116,100 |
2021/05/19 | 256 | 261 | 252 | 252 | 129,400 |
2021/05/18 | 254 | 262 | 254 | 260 | 111,500 |
2021/05/17 | 240 | 260 | 239 | 255 | 334,800 |
2021/05/14 | 267 | 269 | 260 | 266 | 147,300 |
2021/05/13 | 258 | 267 | 251 | 260 | 218,900 |
2021/05/12 | 275 | 275 | 262 | 264 | 363,300 |
2021/05/11 | 267 | 275 | 266 | 273 | 312,800 |
2021/05/10 | 272 | 277 | 270 | 271 | 287,700 |
2021/05/07 | 265 | 268 | 263 | 267 | 140,200 |
2021/05/06 | 256 | 268 | 256 | 265 | 212,800 |
2021/04/30 | 252 | 260 | 252 | 258 | 215,300 |
2021/04/28 | 260 | 261 | 250 | 250 | 320,700 |
2021/04/27 | 256 | 262 | 256 | 260 | 169,600 |
2021/04/26 | 251 | 256 | 251 | 254 | 130,000 |
2021/04/23 | 251 | 254 | 249 | 251 | 154,900 |
2021/04/22 | 252 | 253 | 249 | 251 | 132,000 |
2021/04/21 | 251 | 252 | 243 | 245 | 300,700 |
2021/04/20 | 262 | 262 | 254 | 255 | 256,700 |
2021/04/19 | 260 | 262 | 257 | 260 | 137,400 |
2021/04/16 | 258 | 260 | 256 | 256 | 125,100 |
2021/04/15 | 257 | 264 | 256 | 258 | 217,200 |
2021/04/14 | 263 | 264 | 258 | 260 | 226,000 |
2021/04/13 | 260 | 268 | 260 | 267 | 240,100 |
2021/04/12 | 273 | 273 | 263 | 265 | 234,300 |
2021/04/09 | 279 | 281 | 272 | 273 | 230,100 |
2021/04/08 | 281 | 282 | 276 | 278 | 321,300 |
2021/04/07 | 277 | 288 | 275 | 286 | 274,100 |
2021/04/06 | 289 | 289 | 281 | 282 | 222,700 |
2021/04/05 | 277 | 290 | 276 | 290 | 238,800 |
2021/04/02 | 282 | 288 | 276 | 276 | 262,700 |
2021/04/01 | 290 | 290 | 277 | 277 | 597,900 |
2021/03/31 | 299 | 299 | 290 | 290 | 484,600 |
2021/03/30 | 304 | 304 | 294 | 301 | 416,700 |
2021/03/29 | 316 | 322 | 304 | 309 | 1,202,400 |
2021/03/26 | 307 | 310 | 294 | 305 | 526,500 |
2021/03/25 | 298 | 319 | 293 | 307 | 775,200 |
2021/03/24 | 294 | 301 | 293 | 295 | 392,500 |
2021/03/23 | 306 | 306 | 295 | 298 | 573,400 |
2021/03/22 | 309 | 313 | 301 | 306 | 860,600 |
2021/03/19 | 279 | 293 | 272 | 293 | 888,700 |
2021/03/18 | 266 | 279 | 266 | 277 | 324,500 |
2021/03/17 | 267 | 268 | 261 | 268 | 143,600 |
2021/03/16 | 270 | 270 | 265 | 267 | 289,700 |
2021/03/15 | 270 | 284 | 255 | 271 | 691,700 |
2021/03/12 | 255 | 263 | 248 | 263 | 608,700 |
2021/03/11 | 257 | 257 | 252 | 255 | 251,400 |
2021/03/10 | 260 | 260 | 252 | 255 | 276,800 |
2021/03/09 | 256 | 258 | 254 | 257 | 230,200 |
2021/03/08 | 248 | 257 | 245 | 254 | 295,300 |
2021/03/05 | 243 | 248 | 239 | 245 | 255,000 |
2021/03/04 | 250 | 250 | 238 | 244 | 349,300 |
2021/03/03 | 243 | 247 | 238 | 247 | 235,900 |
2021/03/02 | 237 | 248 | 237 | 240 | 398,900 |
2021/03/01 | 225 | 234 | 222 | 234 | 283,600 |
2021/02/26 | 221 | 225 | 220 | 220 | 173,700 |
2021/02/25 | 222 | 225 | 221 | 223 | 156,100 |
2021/02/24 | 220 | 225 | 218 | 221 | 210,400 |
2021/02/22 | 220 | 221 | 218 | 219 | 118,700 |
2021/02/19 | 219 | 220 | 216 | 219 | 115,900 |
2021/02/18 | 224 | 224 | 219 | 220 | 183,500 |
2021/02/17 | 221 | 224 | 219 | 222 | 117,800 |
2021/02/16 | 224 | 227 | 220 | 220 | 141,500 |
2021/02/15 | 220 | 223 | 216 | 223 | 225,900 |
2021/02/12 | 223 | 230 | 222 | 224 | 290,000 |
2021/02/10 | 218 | 221 | 218 | 220 | 123,300 |
2021/02/09 | 221 | 221 | 217 | 220 | 153,600 |
2021/02/08 | 217 | 219 | 214 | 217 | 452,700 |
2021/02/05 | 211 | 214 | 210 | 213 | 195,700 |
2021/02/04 | 211 | 211 | 208 | 210 | 174,300 |
2021/02/03 | 208 | 211 | 208 | 211 | 93,500 |
2021/02/02 | 206 | 209 | 205 | 208 | 115,900 |
2021/02/01 | 204 | 206 | 203 | 206 | 91,900 |
2021/01/29 | 207 | 207 | 202 | 202 | 170,900 |
2021/01/28 | 203 | 209 | 201 | 206 | 583,000 |
2021/01/27 | 204 | 206 | 203 | 204 | 195,500 |
2021/01/26 | 206 | 206 | 204 | 205 | 89,500 |
2021/01/25 | 207 | 208 | 205 | 205 | 140,100 |
2021/01/22 | 207 | 208 | 205 | 206 | 70,200 |
2021/01/21 | 205 | 208 | 205 | 208 | 71,300 |
2021/01/20 | 206 | 206 | 204 | 204 | 76,700 |
2021/01/19 | 205 | 209 | 205 | 206 | 86,600 |
2021/01/18 | 202 | 207 | 200 | 206 | 130,800 |
2021/01/15 | 209 | 210 | 203 | 203 | 238,400 |
2021/01/14 | 212 | 212 | 208 | 208 | 123,900 |
2021/01/13 | 209 | 213 | 209 | 211 | 117,800 |
2021/01/12 | 212 | 214 | 208 | 211 | 217,200 |
2021/01/08 | 212 | 215 | 210 | 214 | 214,200 |
2021/01/07 | 209 | 211 | 208 | 211 | 227,500 |
2021/01/06 | 205 | 209 | 204 | 209 | 105,000 |
2021/01/05 | 207 | 211 | 205 | 205 | 129,700 |
2021/01/04 | 213 | 213 | 205 | 207 | 150,500 |