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 |
---|---|---|---|---|---|
2022/12/30 | 219 | 222 | 219 | 220 | 43,600 |
2022/12/29 | 219 | 220 | 217 | 220 | 37,000 |
2022/12/28 | 219 | 221 | 217 | 220 | 64,100 |
2022/12/27 | 219 | 220 | 218 | 219 | 31,400 |
2022/12/26 | 217 | 219 | 216 | 219 | 56,800 |
2022/12/23 | 217 | 218 | 215 | 216 | 68,500 |
2022/12/22 | 219 | 219 | 217 | 218 | 65,500 |
2022/12/21 | 220 | 220 | 216 | 218 | 139,200 |
2022/12/20 | 220 | 223 | 217 | 218 | 169,900 |
2022/12/19 | 222 | 223 | 220 | 221 | 72,800 |
2022/12/16 | 223 | 224 | 222 | 222 | 51,000 |
2022/12/15 | 224 | 225 | 223 | 223 | 40,700 |
2022/12/14 | 224 | 224 | 223 | 224 | 44,600 |
2022/12/13 | 225 | 225 | 223 | 223 | 34,800 |
2022/12/12 | 223 | 225 | 222 | 222 | 55,200 |
2022/12/09 | 219 | 223 | 219 | 223 | 53,200 |
2022/12/08 | 222 | 222 | 218 | 219 | 53,600 |
2022/12/07 | 219 | 222 | 219 | 220 | 42,500 |
2022/12/06 | 219 | 221 | 218 | 219 | 38,500 |
2022/12/05 | 221 | 221 | 218 | 219 | 35,400 |
2022/12/02 | 222 | 222 | 217 | 218 | 99,800 |
2022/12/01 | 223 | 223 | 220 | 220 | 93,400 |
2022/11/30 | 223 | 224 | 222 | 223 | 41,100 |
2022/11/29 | 225 | 225 | 222 | 224 | 56,600 |
2022/11/28 | 226 | 227 | 224 | 225 | 73,700 |
2022/11/25 | 226 | 228 | 223 | 226 | 117,500 |
2022/11/24 | 222 | 225 | 222 | 225 | 106,300 |
2022/11/22 | 221 | 222 | 220 | 222 | 88,800 |
2022/11/21 | 220 | 221 | 218 | 219 | 33,300 |
2022/11/18 | 218 | 221 | 218 | 218 | 44,300 |
2022/11/17 | 220 | 221 | 219 | 219 | 45,700 |
2022/11/16 | 221 | 221 | 219 | 219 | 35,200 |
2022/11/15 | 220 | 221 | 219 | 220 | 35,900 |
2022/11/14 | 218 | 222 | 217 | 219 | 99,800 |
2022/11/11 | 221 | 222 | 220 | 222 | 117,400 |
2022/11/10 | 220 | 221 | 219 | 219 | 49,200 |
2022/11/09 | 220 | 221 | 219 | 220 | 40,200 |
2022/11/08 | 221 | 221 | 219 | 219 | 54,700 |
2022/11/07 | 217 | 221 | 217 | 221 | 74,400 |
2022/11/04 | 219 | 219 | 217 | 217 | 54,100 |
2022/11/02 | 218 | 220 | 218 | 219 | 49,800 |
2022/11/01 | 216 | 218 | 216 | 217 | 33,600 |
2022/10/31 | 215 | 216 | 215 | 216 | 24,500 |
2022/10/28 | 215 | 216 | 213 | 214 | 295,200 |
2022/10/27 | 215 | 216 | 214 | 215 | 52,900 |
2022/10/26 | 214 | 215 | 213 | 215 | 50,800 |
2022/10/25 | 213 | 214 | 212 | 214 | 57,000 |
2022/10/24 | 213 | 213 | 210 | 212 | 73,900 |
2022/10/21 | 212 | 213 | 211 | 211 | 77,600 |
2022/10/20 | 214 | 214 | 211 | 212 | 82,200 |
2022/10/19 | 215 | 215 | 212 | 215 | 55,600 |
2022/10/18 | 213 | 215 | 211 | 215 | 128,800 |
2022/10/17 | 213 | 213 | 211 | 211 | 67,600 |
2022/10/14 | 214 | 215 | 212 | 215 | 95,800 |
2022/10/13 | 214 | 215 | 210 | 212 | 124,600 |
2022/10/12 | 218 | 218 | 213 | 214 | 71,400 |
2022/10/11 | 219 | 219 | 214 | 216 | 63,900 |
2022/10/07 | 216 | 218 | 215 | 216 | 66,400 |
2022/10/06 | 218 | 218 | 216 | 218 | 40,900 |
2022/10/05 | 217 | 218 | 216 | 216 | 78,700 |
2022/10/04 | 214 | 216 | 214 | 216 | 75,600 |
2022/10/03 | 211 | 214 | 210 | 214 | 81,000 |
2022/09/30 | 216 | 216 | 211 | 213 | 94,600 |
2022/09/29 | 216 | 218 | 215 | 216 | 60,600 |
2022/09/28 | 214 | 216 | 211 | 216 | 99,800 |
2022/09/27 | 213 | 215 | 213 | 214 | 45,200 |
2022/09/26 | 217 | 217 | 213 | 213 | 201,400 |
2022/09/22 | 217 | 219 | 217 | 218 | 74,100 |
2022/09/21 | 220 | 220 | 218 | 218 | 62,700 |
2022/09/20 | 219 | 221 | 219 | 219 | 80,100 |
2022/09/16 | 220 | 220 | 217 | 217 | 77,700 |
2022/09/15 | 221 | 221 | 218 | 218 | 58,600 |
2022/09/14 | 220 | 221 | 219 | 219 | 101,400 |
2022/09/13 | 221 | 222 | 219 | 221 | 88,000 |
2022/09/12 | 221 | 222 | 220 | 221 | 98,100 |
2022/09/09 | 219 | 220 | 218 | 219 | 72,500 |
2022/09/08 | 218 | 220 | 218 | 220 | 105,500 |
2022/09/07 | 218 | 218 | 216 | 217 | 141,000 |
2022/09/06 | 218 | 220 | 218 | 218 | 75,000 |
2022/09/05 | 219 | 219 | 218 | 219 | 91,100 |
2022/09/02 | 221 | 221 | 218 | 220 | 92,100 |
2022/09/01 | 222 | 222 | 220 | 220 | 92,900 |
2022/08/31 | 224 | 224 | 222 | 222 | 31,000 |
2022/08/30 | 225 | 225 | 221 | 224 | 56,600 |
2022/08/29 | 219 | 225 | 219 | 222 | 150,900 |
2022/08/26 | 221 | 223 | 221 | 222 | 75,200 |
2022/08/25 | 220 | 222 | 220 | 222 | 84,200 |
2022/08/24 | 221 | 222 | 219 | 221 | 101,400 |
2022/08/23 | 219 | 225 | 219 | 220 | 221,500 |
2022/08/22 | 218 | 221 | 218 | 219 | 109,200 |
2022/08/19 | 221 | 221 | 218 | 219 | 67,900 |
2022/08/18 | 219 | 221 | 218 | 220 | 116,700 |
2022/08/17 | 219 | 219 | 217 | 218 | 127,000 |
2022/08/16 | 220 | 220 | 217 | 218 | 61,400 |
2022/08/15 | 220 | 222 | 218 | 220 | 115,300 |
2022/08/12 | 221 | 222 | 219 | 222 | 112,500 |
2022/08/10 | 216 | 217 | 216 | 216 | 33,600 |
2022/08/09 | 217 | 218 | 216 | 216 | 37,800 |
2022/08/08 | 219 | 220 | 217 | 217 | 51,500 |
2022/08/05 | 217 | 219 | 216 | 218 | 34,500 |
2022/08/04 | 219 | 219 | 216 | 217 | 55,100 |
2022/08/03 | 220 | 221 | 217 | 218 | 96,300 |
2022/08/02 | 223 | 223 | 220 | 220 | 18,400 |
2022/08/01 | 221 | 223 | 221 | 223 | 33,300 |
2022/07/29 | 223 | 223 | 220 | 220 | 29,500 |
2022/07/28 | 222 | 223 | 220 | 222 | 45,900 |
2022/07/27 | 223 | 224 | 221 | 221 | 24,900 |
2022/07/26 | 221 | 224 | 221 | 224 | 44,000 |
2022/07/25 | 231 | 233 | 221 | 221 | 138,600 |
2022/07/22 | 224 | 224 | 222 | 223 | 16,000 |
2022/07/21 | 223 | 224 | 221 | 224 | 28,100 |
2022/07/20 | 222 | 224 | 221 | 224 | 41,000 |
2022/07/19 | 221 | 222 | 220 | 220 | 17,700 |
2022/07/15 | 223 | 223 | 220 | 221 | 39,000 |
2022/07/14 | 221 | 223 | 220 | 223 | 19,400 |
2022/07/13 | 221 | 221 | 219 | 221 | 23,800 |
2022/07/12 | 224 | 224 | 219 | 219 | 21,300 |
2022/07/11 | 222 | 224 | 221 | 224 | 55,400 |
2022/07/08 | 221 | 223 | 219 | 219 | 41,600 |
2022/07/07 | 222 | 222 | 219 | 221 | 25,100 |
2022/07/06 | 222 | 222 | 218 | 218 | 45,600 |
2022/07/05 | 224 | 225 | 223 | 223 | 40,800 |
2022/07/04 | 222 | 224 | 220 | 224 | 33,500 |
2022/07/01 | 222 | 222 | 218 | 218 | 78,500 |
2022/06/30 | 228 | 228 | 219 | 219 | 91,900 |
2022/06/29 | 222 | 227 | 222 | 227 | 72,600 |
2022/06/28 | 222 | 224 | 221 | 224 | 41,800 |
2022/06/27 | 222 | 222 | 221 | 222 | 20,600 |
2022/06/24 | 221 | 222 | 220 | 221 | 24,700 |
2022/06/23 | 218 | 220 | 218 | 219 | 31,300 |
2022/06/22 | 221 | 222 | 218 | 219 | 49,500 |
2022/06/21 | 217 | 221 | 217 | 221 | 40,800 |
2022/06/20 | 222 | 223 | 216 | 216 | 113,500 |
2022/06/17 | 222 | 225 | 219 | 222 | 64,400 |
2022/06/16 | 224 | 227 | 224 | 224 | 17,500 |
2022/06/15 | 226 | 227 | 222 | 222 | 64,600 |
2022/06/14 | 225 | 231 | 225 | 229 | 180,000 |
2022/06/13 | 224 | 232 | 224 | 230 | 122,600 |
2022/06/10 | 230 | 230 | 226 | 226 | 69,300 |
2022/06/09 | 228 | 232 | 228 | 231 | 119,400 |
2022/06/08 | 227 | 232 | 227 | 229 | 88,300 |
2022/06/07 | 227 | 231 | 225 | 228 | 149,000 |
2022/06/06 | 225 | 227 | 222 | 227 | 63,400 |
2022/06/03 | 227 | 228 | 225 | 227 | 74,100 |
2022/06/02 | 224 | 229 | 222 | 229 | 106,700 |
2022/06/01 | 222 | 225 | 221 | 225 | 90,900 |
2022/05/31 | 221 | 222 | 219 | 221 | 39,400 |
2022/05/30 | 221 | 222 | 218 | 222 | 102,900 |
2022/05/27 | 219 | 220 | 217 | 220 | 83,100 |
2022/05/26 | 217 | 219 | 216 | 218 | 57,400 |
2022/05/25 | 216 | 217 | 215 | 217 | 35,200 |
2022/05/24 | 217 | 219 | 215 | 217 | 59,700 |
2022/05/23 | 217 | 221 | 217 | 220 | 60,400 |
2022/05/20 | 216 | 220 | 216 | 220 | 58,400 |
2022/05/19 | 213 | 219 | 213 | 218 | 48,900 |
2022/05/18 | 214 | 217 | 214 | 216 | 23,200 |
2022/05/17 | 215 | 217 | 213 | 216 | 98,700 |
2022/05/16 | 217 | 218 | 213 | 213 | 78,000 |
2022/05/13 | 214 | 217 | 213 | 217 | 40,100 |
2022/05/12 | 213 | 213 | 211 | 211 | 55,300 |
2022/05/11 | 214 | 215 | 212 | 212 | 41,500 |
2022/05/10 | 216 | 216 | 212 | 213 | 62,500 |
2022/05/09 | 219 | 220 | 216 | 216 | 74,300 |
2022/05/06 | 216 | 220 | 216 | 220 | 51,200 |
2022/05/02 | 216 | 217 | 215 | 215 | 52,200 |
2022/04/28 | 212 | 217 | 211 | 217 | 66,000 |
2022/04/27 | 210 | 211 | 209 | 210 | 82,500 |
2022/04/26 | 212 | 214 | 211 | 212 | 50,700 |
2022/04/25 | 215 | 216 | 212 | 212 | 47,100 |
2022/04/22 | 217 | 217 | 214 | 215 | 20,500 |
2022/04/21 | 218 | 219 | 217 | 219 | 50,200 |
2022/04/20 | 217 | 219 | 215 | 218 | 104,700 |
2022/04/19 | 214 | 216 | 214 | 215 | 30,000 |
2022/04/18 | 214 | 215 | 212 | 213 | 40,800 |
2022/04/15 | 215 | 217 | 214 | 215 | 51,700 |
2022/04/14 | 215 | 217 | 215 | 217 | 43,700 |
2022/04/13 | 215 | 216 | 213 | 215 | 55,100 |
2022/04/12 | 216 | 218 | 214 | 214 | 67,000 |
2022/04/11 | 218 | 220 | 217 | 217 | 81,300 |
2022/04/08 | 220 | 220 | 215 | 219 | 98,000 |
2022/04/07 | 218 | 219 | 215 | 219 | 125,800 |
2022/04/06 | 220 | 221 | 218 | 220 | 94,400 |
2022/04/05 | 223 | 224 | 220 | 222 | 118,000 |
2022/04/04 | 225 | 225 | 223 | 223 | 36,700 |
2022/04/01 | 222 | 225 | 221 | 223 | 68,700 |
2022/03/31 | 226 | 228 | 224 | 224 | 65,000 |
2022/03/30 | 228 | 228 | 223 | 228 | 270,800 |
2022/03/29 | 239 | 239 | 233 | 236 | 250,400 |
2022/03/28 | 241 | 241 | 234 | 239 | 146,500 |
2022/03/25 | 241 | 241 | 235 | 240 | 138,900 |
2022/03/24 | 237 | 241 | 237 | 241 | 91,400 |
2022/03/23 | 237 | 240 | 235 | 240 | 141,700 |
2022/03/22 | 236 | 237 | 233 | 236 | 164,500 |
2022/03/18 | 230 | 235 | 229 | 234 | 164,700 |
2022/03/17 | 230 | 231 | 227 | 230 | 109,800 |
2022/03/16 | 229 | 229 | 226 | 229 | 59,300 |
2022/03/15 | 226 | 228 | 225 | 227 | 96,400 |
2022/03/14 | 220 | 228 | 220 | 226 | 75,000 |
2022/03/11 | 222 | 222 | 218 | 219 | 119,800 |
2022/03/10 | 219 | 223 | 217 | 222 | 105,100 |
2022/03/09 | 216 | 220 | 214 | 216 | 129,400 |
2022/03/08 | 218 | 223 | 215 | 215 | 100,600 |
2022/03/07 | 224 | 226 | 218 | 222 | 213,500 |
2022/03/04 | 228 | 230 | 225 | 225 | 152,700 |
2022/03/03 | 225 | 229 | 225 | 228 | 58,200 |
2022/03/02 | 226 | 228 | 223 | 223 | 85,100 |
2022/03/01 | 228 | 233 | 228 | 228 | 105,500 |
2022/02/28 | 224 | 228 | 223 | 227 | 54,800 |
2022/02/25 | 223 | 224 | 222 | 222 | 51,500 |
2022/02/24 | 221 | 224 | 219 | 224 | 121,500 |
2022/02/22 | 226 | 226 | 222 | 223 | 84,500 |
2022/02/21 | 229 | 229 | 226 | 226 | 90,700 |
2022/02/18 | 230 | 234 | 230 | 230 | 59,800 |
2022/02/17 | 234 | 235 | 230 | 235 | 86,900 |
2022/02/16 | 229 | 235 | 229 | 233 | 117,000 |
2022/02/15 | 235 | 235 | 227 | 229 | 79,100 |
2022/02/14 | 230 | 231 | 227 | 228 | 83,400 |
2022/02/10 | 234 | 234 | 231 | 233 | 59,400 |
2022/02/09 | 235 | 236 | 232 | 234 | 70,400 |
2022/02/08 | 235 | 236 | 233 | 235 | 54,800 |
2022/02/07 | 231 | 236 | 230 | 235 | 103,600 |
2022/02/04 | 229 | 233 | 228 | 231 | 48,400 |
2022/02/03 | 229 | 231 | 228 | 229 | 37,500 |
2022/02/02 | 223 | 229 | 223 | 229 | 67,500 |
2022/02/01 | 225 | 226 | 222 | 222 | 45,900 |
2022/01/31 | 220 | 224 | 220 | 224 | 48,900 |
2022/01/28 | 216 | 221 | 216 | 220 | 82,500 |
2022/01/27 | 222 | 222 | 213 | 213 | 141,100 |
2022/01/26 | 225 | 225 | 221 | 221 | 36,300 |
2022/01/25 | 224 | 224 | 221 | 221 | 49,100 |
2022/01/24 | 220 | 225 | 220 | 225 | 39,100 |
2022/01/21 | 220 | 222 | 217 | 221 | 100,600 |
2022/01/20 | 219 | 224 | 219 | 223 | 58,700 |
2022/01/19 | 228 | 229 | 222 | 222 | 116,400 |
2022/01/18 | 234 | 234 | 228 | 228 | 66,200 |
2022/01/17 | 235 | 235 | 232 | 233 | 22,200 |
2022/01/14 | 237 | 237 | 232 | 233 | 55,900 |
2022/01/13 | 235 | 237 | 234 | 236 | 63,100 |
2022/01/12 | 234 | 236 | 233 | 236 | 67,000 |
2022/01/11 | 232 | 234 | 231 | 233 | 66,400 |
2022/01/07 | 235 | 236 | 231 | 232 | 49,700 |
2022/01/06 | 235 | 235 | 231 | 234 | 119,000 |
2022/01/05 | 234 | 239 | 232 | 238 | 97,800 |
2022/01/04 | 232 | 234 | 231 | 234 | 67,900 |