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 |
---|---|---|---|---|---|
2023/12/29 | 262 | 265 | 261 | 263 | 66,700 |
2023/12/28 | 258 | 263 | 257 | 263 | 115,200 |
2023/12/27 | 255 | 259 | 253 | 255 | 205,700 |
2023/12/26 | 252 | 255 | 252 | 255 | 43,800 |
2023/12/25 | 254 | 254 | 252 | 253 | 43,500 |
2023/12/22 | 252 | 254 | 252 | 254 | 59,300 |
2023/12/21 | 250 | 255 | 250 | 252 | 158,800 |
2023/12/20 | 255 | 255 | 251 | 253 | 99,100 |
2023/12/19 | 252 | 254 | 251 | 254 | 75,900 |
2023/12/18 | 253 | 254 | 249 | 253 | 70,700 |
2023/12/15 | 249 | 254 | 249 | 253 | 102,200 |
2023/12/14 | 253 | 254 | 249 | 249 | 60,800 |
2023/12/13 | 253 | 255 | 253 | 253 | 59,300 |
2023/12/12 | 255 | 255 | 252 | 253 | 57,100 |
2023/12/11 | 251 | 255 | 251 | 255 | 84,300 |
2023/12/08 | 250 | 253 | 248 | 248 | 137,000 |
2023/12/07 | 253 | 253 | 250 | 252 | 64,200 |
2023/12/06 | 251 | 255 | 250 | 252 | 134,700 |
2023/12/05 | 252 | 253 | 250 | 250 | 49,100 |
2023/12/04 | 255 | 255 | 251 | 253 | 54,600 |
2023/12/01 | 253 | 253 | 252 | 252 | 19,400 |
2023/11/30 | 253 | 255 | 251 | 251 | 76,000 |
2023/11/29 | 252 | 253 | 251 | 252 | 41,900 |
2023/11/28 | 251 | 253 | 250 | 251 | 83,300 |
2023/11/27 | 254 | 255 | 251 | 253 | 121,800 |
2023/11/24 | 253 | 253 | 251 | 253 | 56,500 |
2023/11/22 | 251 | 253 | 249 | 252 | 113,100 |
2023/11/21 | 246 | 250 | 246 | 250 | 90,900 |
2023/11/20 | 245 | 247 | 245 | 246 | 64,700 |
2023/11/17 | 247 | 247 | 245 | 247 | 95,400 |
2023/11/16 | 246 | 246 | 242 | 243 | 123,100 |
2023/11/15 | 246 | 246 | 244 | 245 | 32,500 |
2023/11/14 | 243 | 252 | 243 | 245 | 75,400 |
2023/11/13 | 245 | 247 | 245 | 245 | 60,100 |
2023/11/10 | 243 | 245 | 242 | 244 | 46,700 |
2023/11/09 | 244 | 245 | 242 | 244 | 37,000 |
2023/11/08 | 244 | 245 | 241 | 243 | 54,700 |
2023/11/07 | 246 | 247 | 243 | 243 | 44,200 |
2023/11/06 | 245 | 246 | 243 | 246 | 106,100 |
2023/11/02 | 244 | 245 | 241 | 243 | 49,600 |
2023/11/01 | 241 | 245 | 241 | 245 | 101,800 |
2023/10/31 | 238 | 241 | 237 | 241 | 78,800 |
2023/10/30 | 243 | 243 | 237 | 237 | 160,100 |
2023/10/27 | 240 | 243 | 240 | 243 | 44,500 |
2023/10/26 | 239 | 240 | 238 | 239 | 51,300 |
2023/10/25 | 240 | 242 | 240 | 241 | 48,200 |
2023/10/24 | 240 | 240 | 235 | 239 | 168,300 |
2023/10/23 | 241 | 242 | 240 | 240 | 38,700 |
2023/10/20 | 241 | 243 | 240 | 241 | 32,700 |
2023/10/19 | 240 | 243 | 240 | 241 | 31,400 |
2023/10/18 | 242 | 243 | 241 | 241 | 34,800 |
2023/10/17 | 244 | 244 | 240 | 241 | 81,800 |
2023/10/16 | 241 | 243 | 240 | 241 | 73,900 |
2023/10/13 | 244 | 244 | 241 | 241 | 56,200 |
2023/10/12 | 245 | 246 | 243 | 245 | 39,200 |
2023/10/11 | 246 | 246 | 244 | 244 | 64,000 |
2023/10/10 | 245 | 246 | 244 | 246 | 50,900 |
2023/10/06 | 242 | 244 | 240 | 242 | 69,500 |
2023/10/05 | 238 | 241 | 238 | 239 | 91,800 |
2023/10/04 | 240 | 242 | 236 | 236 | 239,000 |
2023/10/03 | 246 | 246 | 242 | 242 | 148,500 |
2023/10/02 | 249 | 251 | 247 | 247 | 108,900 |
2023/09/29 | 251 | 251 | 246 | 247 | 117,300 |
2023/09/28 | 251 | 253 | 250 | 252 | 65,300 |
2023/09/27 | 250 | 252 | 248 | 252 | 101,800 |
2023/09/26 | 254 | 254 | 251 | 252 | 51,800 |
2023/09/25 | 252 | 255 | 252 | 252 | 109,800 |
2023/09/22 | 249 | 251 | 247 | 250 | 113,500 |
2023/09/21 | 251 | 254 | 250 | 250 | 86,800 |
2023/09/20 | 253 | 254 | 251 | 251 | 91,800 |
2023/09/19 | 253 | 254 | 252 | 253 | 60,900 |
2023/09/15 | 254 | 254 | 251 | 252 | 68,900 |
2023/09/14 | 252 | 253 | 251 | 252 | 89,900 |
2023/09/13 | 254 | 254 | 251 | 252 | 44,900 |
2023/09/12 | 253 | 255 | 252 | 254 | 72,600 |
2023/09/11 | 252 | 253 | 251 | 253 | 100,900 |
2023/09/08 | 250 | 251 | 249 | 249 | 100,300 |
2023/09/07 | 250 | 252 | 250 | 251 | 62,200 |
2023/09/06 | 251 | 253 | 250 | 250 | 68,300 |
2023/09/05 | 254 | 254 | 250 | 251 | 82,200 |
2023/09/04 | 249 | 254 | 249 | 254 | 130,600 |
2023/09/01 | 246 | 249 | 245 | 249 | 159,400 |
2023/08/31 | 246 | 248 | 245 | 246 | 84,100 |
2023/08/30 | 246 | 246 | 242 | 246 | 77,100 |
2023/08/29 | 245 | 246 | 243 | 246 | 39,400 |
2023/08/28 | 241 | 245 | 241 | 245 | 54,300 |
2023/08/25 | 242 | 243 | 240 | 241 | 45,000 |
2023/08/24 | 242 | 244 | 242 | 243 | 43,600 |
2023/08/23 | 239 | 242 | 239 | 242 | 42,100 |
2023/08/22 | 238 | 239 | 237 | 239 | 30,200 |
2023/08/21 | 236 | 238 | 236 | 236 | 55,400 |
2023/08/18 | 238 | 240 | 237 | 238 | 53,600 |
2023/08/17 | 241 | 241 | 236 | 241 | 155,800 |
2023/08/16 | 243 | 243 | 240 | 241 | 98,100 |
2023/08/15 | 244 | 244 | 241 | 244 | 61,000 |
2023/08/14 | 244 | 245 | 240 | 240 | 252,100 |
2023/08/10 | 250 | 250 | 247 | 250 | 114,000 |
2023/08/09 | 249 | 250 | 248 | 249 | 40,900 |
2023/08/08 | 252 | 252 | 248 | 249 | 80,600 |
2023/08/07 | 246 | 251 | 246 | 251 | 62,700 |
2023/08/04 | 247 | 249 | 246 | 247 | 67,300 |
2023/08/03 | 252 | 254 | 247 | 248 | 141,800 |
2023/08/02 | 254 | 255 | 252 | 252 | 52,800 |
2023/08/01 | 258 | 258 | 253 | 254 | 79,700 |
2023/07/31 | 254 | 257 | 253 | 257 | 109,000 |
2023/07/28 | 254 | 254 | 249 | 250 | 322,200 |
2023/07/27 | 254 | 255 | 253 | 254 | 56,700 |
2023/07/26 | 253 | 254 | 252 | 253 | 65,500 |
2023/07/25 | 251 | 254 | 251 | 253 | 67,400 |
2023/07/24 | 249 | 252 | 248 | 251 | 65,400 |
2023/07/21 | 252 | 252 | 248 | 248 | 57,900 |
2023/07/20 | 251 | 251 | 249 | 250 | 75,100 |
2023/07/19 | 252 | 252 | 248 | 249 | 56,800 |
2023/07/18 | 247 | 251 | 247 | 250 | 64,400 |
2023/07/14 | 252 | 252 | 247 | 247 | 72,900 |
2023/07/13 | 251 | 251 | 248 | 250 | 59,900 |
2023/07/12 | 255 | 255 | 249 | 250 | 80,700 |
2023/07/11 | 259 | 259 | 251 | 253 | 91,100 |
2023/07/10 | 254 | 259 | 252 | 255 | 105,200 |
2023/07/07 | 257 | 259 | 254 | 255 | 92,900 |
2023/07/06 | 260 | 261 | 258 | 259 | 77,400 |
2023/07/05 | 260 | 262 | 259 | 260 | 58,900 |
2023/07/04 | 262 | 266 | 260 | 262 | 193,200 |
2023/07/03 | 257 | 265 | 256 | 262 | 381,600 |
2023/06/30 | 255 | 255 | 252 | 252 | 140,500 |
2023/06/29 | 247 | 257 | 246 | 256 | 437,800 |
2023/06/28 | 244 | 247 | 244 | 245 | 55,100 |
2023/06/27 | 244 | 245 | 242 | 243 | 53,700 |
2023/06/26 | 246 | 247 | 242 | 245 | 48,300 |
2023/06/23 | 247 | 249 | 244 | 246 | 95,500 |
2023/06/22 | 252 | 253 | 247 | 247 | 107,000 |
2023/06/21 | 248 | 253 | 248 | 250 | 191,800 |
2023/06/20 | 250 | 250 | 247 | 249 | 113,200 |
2023/06/19 | 248 | 251 | 247 | 250 | 121,700 |
2023/06/16 | 250 | 250 | 246 | 247 | 183,200 |
2023/06/15 | 249 | 251 | 246 | 247 | 173,000 |
2023/06/14 | 249 | 250 | 247 | 249 | 104,600 |
2023/06/13 | 246 | 249 | 246 | 248 | 212,500 |
2023/06/12 | 241 | 243 | 241 | 243 | 64,100 |
2023/06/09 | 240 | 241 | 239 | 240 | 48,900 |
2023/06/08 | 239 | 241 | 239 | 240 | 62,600 |
2023/06/07 | 239 | 242 | 238 | 239 | 114,100 |
2023/06/06 | 238 | 239 | 237 | 237 | 71,800 |
2023/06/05 | 240 | 241 | 238 | 238 | 77,200 |
2023/06/02 | 235 | 238 | 233 | 237 | 142,000 |
2023/06/01 | 237 | 239 | 234 | 237 | 144,900 |
2023/05/31 | 242 | 242 | 238 | 238 | 129,100 |
2023/05/30 | 244 | 245 | 241 | 242 | 123,000 |
2023/05/29 | 245 | 246 | 242 | 243 | 98,000 |
2023/05/26 | 249 | 249 | 245 | 245 | 64,100 |
2023/05/25 | 246 | 249 | 245 | 248 | 123,600 |
2023/05/24 | 242 | 248 | 242 | 246 | 149,300 |
2023/05/23 | 243 | 244 | 238 | 241 | 181,600 |
2023/05/22 | 241 | 243 | 240 | 243 | 64,400 |
2023/05/19 | 240 | 240 | 238 | 238 | 66,400 |
2023/05/18 | 239 | 240 | 235 | 238 | 113,400 |
2023/05/17 | 239 | 240 | 236 | 238 | 172,300 |
2023/05/16 | 243 | 246 | 238 | 240 | 260,200 |
2023/05/15 | 249 | 262 | 248 | 257 | 410,900 |
2023/05/12 | 248 | 248 | 242 | 247 | 80,300 |
2023/05/11 | 246 | 247 | 245 | 245 | 39,700 |
2023/05/10 | 249 | 251 | 248 | 248 | 29,600 |
2023/05/09 | 248 | 252 | 246 | 251 | 122,100 |
2023/05/08 | 246 | 249 | 246 | 249 | 70,400 |
2023/05/02 | 248 | 248 | 246 | 247 | 59,300 |
2023/05/01 | 247 | 248 | 246 | 248 | 69,900 |
2023/04/28 | 242 | 247 | 242 | 246 | 99,000 |
2023/04/27 | 243 | 244 | 240 | 240 | 234,300 |
2023/04/26 | 243 | 244 | 241 | 243 | 44,900 |
2023/04/25 | 244 | 246 | 243 | 244 | 68,500 |
2023/04/24 | 243 | 244 | 241 | 243 | 44,300 |
2023/04/21 | 243 | 245 | 241 | 242 | 75,300 |
2023/04/20 | 239 | 243 | 238 | 243 | 94,000 |
2023/04/19 | 238 | 239 | 237 | 239 | 69,500 |
2023/04/18 | 239 | 239 | 236 | 237 | 110,500 |
2023/04/17 | 243 | 243 | 239 | 239 | 68,300 |
2023/04/14 | 244 | 244 | 240 | 242 | 68,300 |
2023/04/13 | 243 | 243 | 240 | 243 | 80,500 |
2023/04/12 | 239 | 242 | 238 | 241 | 57,800 |
2023/04/11 | 237 | 239 | 236 | 239 | 57,200 |
2023/04/10 | 234 | 237 | 234 | 237 | 49,200 |
2023/04/07 | 235 | 237 | 233 | 233 | 64,800 |
2023/04/06 | 240 | 241 | 234 | 234 | 185,500 |
2023/04/05 | 245 | 247 | 241 | 244 | 178,700 |
2023/04/04 | 251 | 252 | 245 | 247 | 261,200 |
2023/04/03 | 247 | 251 | 246 | 251 | 141,600 |
2023/03/31 | 244 | 246 | 241 | 244 | 116,700 |
2023/03/30 | 243 | 244 | 240 | 242 | 140,700 |
2023/03/29 | 251 | 253 | 249 | 253 | 115,200 |
2023/03/28 | 254 | 254 | 248 | 250 | 114,900 |
2023/03/27 | 251 | 254 | 250 | 253 | 74,300 |
2023/03/24 | 249 | 250 | 247 | 250 | 82,200 |
2023/03/23 | 244 | 249 | 243 | 249 | 76,600 |
2023/03/22 | 245 | 247 | 243 | 247 | 67,900 |
2023/03/20 | 244 | 246 | 240 | 240 | 115,700 |
2023/03/17 | 250 | 251 | 244 | 247 | 89,800 |
2023/03/16 | 250 | 250 | 247 | 248 | 122,200 |
2023/03/15 | 254 | 256 | 253 | 255 | 69,000 |
2023/03/14 | 255 | 256 | 250 | 250 | 169,300 |
2023/03/13 | 263 | 263 | 256 | 259 | 123,100 |
2023/03/10 | 269 | 270 | 265 | 266 | 134,700 |
2023/03/09 | 269 | 273 | 268 | 269 | 156,300 |
2023/03/08 | 267 | 273 | 265 | 272 | 254,400 |
2023/03/07 | 261 | 270 | 260 | 267 | 297,300 |
2023/03/06 | 259 | 262 | 257 | 261 | 157,400 |
2023/03/03 | 256 | 258 | 252 | 258 | 130,500 |
2023/03/02 | 256 | 260 | 256 | 256 | 109,600 |
2023/03/01 | 258 | 260 | 256 | 260 | 75,300 |
2023/02/28 | 262 | 262 | 256 | 258 | 123,500 |
2023/02/27 | 263 | 263 | 261 | 262 | 43,400 |
2023/02/24 | 261 | 263 | 260 | 263 | 74,900 |
2023/02/22 | 262 | 264 | 259 | 262 | 223,800 |
2023/02/21 | 257 | 264 | 257 | 262 | 181,200 |
2023/02/20 | 253 | 260 | 253 | 259 | 172,900 |
2023/02/17 | 253 | 253 | 250 | 251 | 81,900 |
2023/02/16 | 249 | 252 | 248 | 250 | 106,200 |
2023/02/15 | 247 | 247 | 243 | 247 | 117,400 |
2023/02/14 | 255 | 255 | 245 | 249 | 189,000 |
2023/02/13 | 245 | 248 | 245 | 247 | 137,400 |
2023/02/10 | 243 | 246 | 243 | 245 | 79,100 |
2023/02/09 | 244 | 244 | 241 | 243 | 49,700 |
2023/02/08 | 246 | 248 | 244 | 244 | 46,000 |
2023/02/07 | 246 | 247 | 244 | 245 | 55,500 |
2023/02/06 | 241 | 246 | 241 | 246 | 71,900 |
2023/02/03 | 242 | 244 | 241 | 241 | 50,000 |
2023/02/02 | 248 | 248 | 241 | 243 | 82,400 |
2023/02/01 | 248 | 248 | 244 | 245 | 72,900 |
2023/01/31 | 241 | 247 | 241 | 246 | 158,300 |
2023/01/30 | 244 | 249 | 240 | 240 | 319,400 |
2023/01/27 | 246 | 246 | 240 | 242 | 195,600 |
2023/01/26 | 236 | 244 | 235 | 244 | 257,900 |
2023/01/25 | 235 | 236 | 233 | 235 | 68,200 |
2023/01/24 | 236 | 236 | 231 | 234 | 157,100 |
2023/01/23 | 236 | 236 | 233 | 234 | 121,600 |
2023/01/20 | 226 | 235 | 226 | 234 | 193,000 |
2023/01/19 | 225 | 228 | 223 | 224 | 73,300 |
2023/01/18 | 224 | 226 | 222 | 226 | 64,300 |
2023/01/17 | 224 | 224 | 222 | 223 | 21,200 |
2023/01/16 | 223 | 225 | 222 | 224 | 66,200 |
2023/01/13 | 222 | 225 | 222 | 223 | 56,500 |
2023/01/12 | 224 | 224 | 222 | 222 | 53,900 |
2023/01/11 | 221 | 224 | 221 | 224 | 57,500 |
2023/01/10 | 221 | 222 | 220 | 221 | 44,000 |
2023/01/06 | 220 | 221 | 220 | 221 | 20,700 |
2023/01/05 | 221 | 221 | 219 | 219 | 33,100 |
2023/01/04 | 218 | 221 | 218 | 219 | 53,600 |