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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/25 | 232 | 233 | 231 | 231 | 44,200 |
| 2024/07/24 | 235 | 236 | 233 | 233 | 44,800 |
| 2024/07/23 | 235 | 237 | 235 | 235 | 19,900 |
| 2024/07/22 | 236 | 236 | 233 | 235 | 48,200 |
| 2024/07/19 | 235 | 236 | 233 | 236 | 68,000 |
| 2024/07/18 | 236 | 238 | 235 | 235 | 26,000 |
| 2024/07/17 | 236 | 238 | 235 | 237 | 82,200 |
| 2024/07/16 | 235 | 236 | 233 | 235 | 56,600 |
| 2024/07/12 | 233 | 237 | 232 | 234 | 118,400 |
| 2024/07/11 | 230 | 233 | 230 | 232 | 136,600 |
| 2024/07/10 | 232 | 232 | 230 | 231 | 86,300 |
| 2024/07/09 | 232 | 233 | 231 | 231 | 49,200 |
| 2024/07/08 | 232 | 233 | 231 | 231 | 68,900 |
| 2024/07/05 | 234 | 234 | 231 | 231 | 84,100 |
| 2024/07/04 | 233 | 234 | 232 | 233 | 76,500 |
| 2024/07/03 | 235 | 235 | 233 | 234 | 65,500 |
| 2024/07/02 | 235 | 236 | 234 | 234 | 26,200 |
| 2024/07/01 | 235 | 236 | 234 | 234 | 35,100 |
| 2024/06/28 | 235 | 235 | 233 | 235 | 70,300 |
| 2024/06/27 | 234 | 235 | 233 | 233 | 41,000 |
| 2024/06/26 | 234 | 235 | 233 | 233 | 42,500 |
| 2024/06/25 | 232 | 234 | 232 | 233 | 40,100 |
| 2024/06/24 | 233 | 234 | 231 | 233 | 44,500 |
| 2024/06/21 | 233 | 233 | 231 | 232 | 21,000 |
| 2024/06/20 | 233 | 233 | 231 | 231 | 30,600 |
| 2024/06/19 | 233 | 234 | 231 | 232 | 28,300 |
| 2024/06/18 | 234 | 234 | 231 | 231 | 22,000 |
| 2024/06/17 | 234 | 234 | 230 | 233 | 63,200 |
| 2024/06/14 | 231 | 234 | 231 | 233 | 26,300 |
| 2024/06/13 | 234 | 234 | 231 | 231 | 56,500 |
| 2024/06/12 | 234 | 235 | 233 | 234 | 10,400 |
| 2024/06/11 | 234 | 235 | 233 | 233 | 31,600 |
| 2024/06/10 | 233 | 234 | 232 | 233 | 29,500 |
| 2024/06/07 | 234 | 234 | 232 | 232 | 22,600 |
| 2024/06/06 | 234 | 235 | 232 | 233 | 40,700 |
| 2024/06/05 | 237 | 237 | 234 | 234 | 57,500 |
| 2024/06/04 | 236 | 238 | 236 | 238 | 29,800 |
| 2024/06/03 | 237 | 239 | 236 | 236 | 70,500 |
| 2024/05/31 | 233 | 236 | 232 | 234 | 35,700 |
| 2024/05/30 | 231 | 232 | 229 | 231 | 141,800 |
| 2024/05/29 | 234 | 235 | 231 | 231 | 118,500 |
| 2024/05/28 | 233 | 236 | 233 | 234 | 60,500 |
| 2024/05/27 | 232 | 233 | 231 | 232 | 23,200 |
| 2024/05/24 | 231 | 233 | 231 | 231 | 43,200 |
| 2024/05/23 | 232 | 233 | 230 | 233 | 55,100 |
| 2024/05/22 | 237 | 237 | 232 | 233 | 85,000 |
| 2024/05/21 | 238 | 239 | 235 | 237 | 83,500 |
| 2024/05/20 | 234 | 237 | 233 | 236 | 96,500 |
| 2024/05/17 | 231 | 235 | 230 | 232 | 128,400 |
| 2024/05/16 | 238 | 239 | 228 | 229 | 653,000 |
| 2024/05/15 | 259 | 259 | 254 | 257 | 148,400 |
| 2024/05/14 | 261 | 261 | 256 | 257 | 93,800 |
| 2024/05/13 | 261 | 262 | 258 | 259 | 68,000 |
| 2024/05/10 | 265 | 265 | 260 | 262 | 47,600 |
| 2024/05/09 | 263 | 265 | 262 | 264 | 22,400 |
| 2024/05/08 | 266 | 266 | 262 | 265 | 51,700 |
| 2024/05/07 | 265 | 266 | 263 | 264 | 60,000 |
| 2024/05/02 | 270 | 272 | 264 | 264 | 157,800 |
| 2024/05/01 | 265 | 270 | 264 | 267 | 146,000 |
| 2024/04/30 | 263 | 271 | 260 | 269 | 258,600 |
| 2024/04/26 | 266 | 266 | 257 | 258 | 322,600 |
| 2024/04/25 | 262 | 264 | 260 | 262 | 82,200 |
| 2024/04/24 | 260 | 265 | 257 | 257 | 218,900 |
| 2024/04/23 | 262 | 263 | 259 | 262 | 67,900 |
| 2024/04/22 | 261 | 263 | 259 | 261 | 108,100 |
| 2024/04/19 | 264 | 265 | 254 | 258 | 248,900 |
| 2024/04/18 | 262 | 267 | 261 | 266 | 95,400 |
| 2024/04/17 | 267 | 268 | 261 | 261 | 98,000 |
| 2024/04/16 | 273 | 273 | 266 | 267 | 132,900 |
| 2024/04/15 | 276 | 277 | 273 | 275 | 62,500 |
| 2024/04/12 | 280 | 280 | 275 | 277 | 81,800 |
| 2024/04/11 | 280 | 280 | 277 | 278 | 35,900 |
| 2024/04/10 | 281 | 281 | 278 | 279 | 48,000 |
| 2024/04/09 | 280 | 281 | 278 | 281 | 59,800 |
| 2024/04/08 | 281 | 282 | 277 | 280 | 100,600 |
| 2024/04/05 | 276 | 281 | 276 | 280 | 126,800 |
| 2024/04/04 | 282 | 284 | 279 | 281 | 110,000 |
| 2024/04/03 | 274 | 279 | 273 | 276 | 61,100 |
| 2024/04/02 | 276 | 278 | 274 | 274 | 142,100 |
| 2024/04/01 | 287 | 287 | 276 | 277 | 191,500 |
| 2024/03/29 | 284 | 289 | 284 | 289 | 84,700 |
| 2024/03/28 | 284 | 286 | 282 | 282 | 142,800 |
| 2024/03/27 | 292 | 295 | 291 | 292 | 194,900 |
| 2024/03/26 | 295 | 297 | 292 | 296 | 176,300 |
| 2024/03/25 | 299 | 299 | 295 | 298 | 130,800 |
| 2024/03/22 | 303 | 303 | 296 | 300 | 162,700 |
| 2024/03/21 | 297 | 304 | 294 | 303 | 226,400 |
| 2024/03/19 | 290 | 295 | 289 | 294 | 96,200 |
| 2024/03/18 | 290 | 292 | 288 | 288 | 100,100 |
| 2024/03/15 | 288 | 291 | 287 | 289 | 107,700 |
| 2024/03/14 | 287 | 288 | 283 | 288 | 122,100 |
| 2024/03/13 | 285 | 289 | 281 | 282 | 137,000 |
| 2024/03/12 | 283 | 286 | 280 | 284 | 85,800 |
| 2024/03/11 | 289 | 291 | 282 | 286 | 158,300 |
| 2024/03/08 | 287 | 292 | 287 | 289 | 144,500 |
| 2024/03/07 | 293 | 293 | 287 | 289 | 145,000 |
| 2024/03/06 | 286 | 296 | 284 | 294 | 170,700 |
| 2024/03/05 | 282 | 287 | 278 | 287 | 86,600 |
| 2024/03/04 | 283 | 283 | 279 | 280 | 91,200 |
| 2024/03/01 | 285 | 285 | 282 | 282 | 85,300 |
| 2024/02/29 | 288 | 289 | 285 | 285 | 84,700 |
| 2024/02/28 | 289 | 290 | 287 | 289 | 82,400 |
| 2024/02/27 | 282 | 291 | 280 | 289 | 175,300 |
| 2024/02/26 | 280 | 285 | 279 | 280 | 149,600 |
| 2024/02/22 | 277 | 278 | 275 | 278 | 40,800 |
| 2024/02/21 | 276 | 277 | 274 | 276 | 35,100 |
| 2024/02/20 | 275 | 280 | 275 | 276 | 109,800 |
| 2024/02/19 | 271 | 277 | 270 | 275 | 107,700 |
| 2024/02/16 | 266 | 270 | 266 | 270 | 92,600 |
| 2024/02/15 | 273 | 273 | 266 | 268 | 144,300 |
| 2024/02/14 | 274 | 274 | 268 | 269 | 129,900 |
| 2024/02/13 | 273 | 273 | 270 | 270 | 81,600 |
| 2024/02/09 | 273 | 274 | 271 | 272 | 75,300 |
| 2024/02/08 | 276 | 276 | 272 | 274 | 79,800 |
| 2024/02/07 | 274 | 277 | 272 | 274 | 82,500 |
| 2024/02/06 | 276 | 276 | 271 | 272 | 99,700 |
| 2024/02/05 | 273 | 281 | 273 | 277 | 153,000 |
| 2024/02/02 | 273 | 274 | 271 | 274 | 65,100 |
| 2024/02/01 | 271 | 273 | 270 | 272 | 84,400 |
| 2024/01/31 | 270 | 272 | 268 | 272 | 162,400 |
| 2024/01/30 | 271 | 271 | 263 | 263 | 301,500 |
| 2024/01/29 | 267 | 271 | 266 | 271 | 121,300 |
| 2024/01/26 | 267 | 267 | 265 | 265 | 78,500 |
| 2024/01/25 | 266 | 267 | 265 | 266 | 43,900 |
| 2024/01/24 | 267 | 267 | 264 | 265 | 60,100 |
| 2024/01/23 | 267 | 267 | 265 | 265 | 57,200 |
| 2024/01/22 | 266 | 268 | 265 | 267 | 86,900 |
| 2024/01/19 | 264 | 265 | 261 | 263 | 68,400 |
| 2024/01/18 | 262 | 265 | 262 | 262 | 33,900 |
| 2024/01/17 | 265 | 267 | 262 | 262 | 86,200 |
| 2024/01/16 | 262 | 264 | 262 | 262 | 48,500 |
| 2024/01/15 | 265 | 265 | 262 | 264 | 89,900 |
| 2024/01/12 | 265 | 265 | 260 | 260 | 80,400 |
| 2024/01/11 | 267 | 268 | 265 | 266 | 72,300 |
| 2024/01/10 | 269 | 269 | 265 | 265 | 97,900 |
| 2024/01/09 | 267 | 270 | 267 | 267 | 133,000 |
| 2024/01/05 | 267 | 268 | 265 | 265 | 97,600 |
| 2024/01/04 | 261 | 267 | 258 | 267 | 113,000 |