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

ＳＨＩＮＫＯ(7120)の株価時系列情報

ＳＨＩＮＫＯ(7120)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
2026/02/13 938 944 899 913 48,000
2026/02/12 938 946 925 946 16,500
2026/02/10 929 938 928 934 15,800
2026/02/09 917 933 917 921 25,600
2026/02/06 935 935 925 926 14,100
2026/02/05 932 940 930 935 11,400
2026/02/04 943 944 928 935 17,300
2026/02/03 941 948 933 947 19,900
2026/02/02 924 941 924 941 17,800
2026/01/30 935 935 923 924 6,900
2026/01/29 930 930 916 927 10,500
2026/01/28 918 929 916 928 16,500
2026/01/27 934 934 919 926 14,500
2026/01/26 937 937 921 929 7,900
2026/01/23 926 939 922 937 12,100
2026/01/22 930 930 920 928 30,900
2026/01/21 935 947 917 938 38,500
2026/01/20 951 954 920 948 87,800
2026/01/19 985 997 960 966 33,100
2026/01/16 971 979 952 978 32,600
2026/01/15 954 961 947 956 38,200
2026/01/14 955 960 944 954 17,000
2026/01/13 950 954 932 951 23,600
2026/01/09 957 957 929 951 13,800
2026/01/08 927 955 919 955 15,900
2026/01/07 948 950 912 912 29,000
2026/01/06 947 957 934 944 13,900
2026/01/05 955 958 926 947 15,200
2025/12/30 952 969 935 954 20,400
2025/12/29 970 975 952 952 16,200
2025/12/26 936 973 936 961 20,100
2025/12/25 944 976 937 966 16,900
2025/12/24 921 949 918 944 15,400
2025/12/23 925 942 918 921 13,300
2025/12/22 955 955 925 925 13,600
2025/12/19 930 982 920 941 45,100
2025/12/18 923 930 921 930 61,600
2025/12/17 900 923 895 919 53,800
2025/12/16 894 900 894 900 14,800
2025/12/15 896 896 891 896 2,200
2025/12/12 896 899 889 896 9,200
2025/12/11 892 897 892 896 2,500
2025/12/10 896 899 889 898 15,900
2025/12/09 896 898 891 896 5,200
2025/12/08 890 897 883 896 14,500
2025/12/05 890 890 875 881 7,500
2025/12/04 892 895 885 890 10,800
2025/12/03 892 898 888 892 11,500
2025/12/02 894 900 890 892 15,100
2025/12/01 889 897 889 892 6,300
2025/11/28 893 893 882 889 9,400
2025/11/27 876 898 871 886 19,600
2025/11/26 881 884 871 876 9,600
2025/11/25 861 900 861 881 23,000
2025/11/21 854 861 848 859 7,700
2025/11/20 891 891 846 867 20,100
2025/11/19 861 893 859 861 12,600
2025/11/18 880 885 850 855 13,400
2025/11/17 858 865 851 865 6,600
2025/11/14 850 915 817 858 36,300
2025/11/13 827 856 819 849 29,300
2025/11/12 802 816 802 815 8,100
2025/11/11 816 826 807 811 14,100
2025/11/10 808 820 799 810 15,700
2025/11/07 801 811 783 809 18,700
2025/11/06 810 817 810 810 5,900
2025/11/05 812 816 802 810 7,600
2025/11/04 813 829 810 819 13,000
2025/10/31 816 828 812 812 3,100
2025/10/30 818 834 815 815 15,900
2025/10/29 836 840 817 830 11,500
2025/10/28 834 839 832 836 3,500
2025/10/27 828 840 824 839 10,200
2025/10/24 828 830 811 830 11,000
2025/10/23 828 831 822 828 4,400
2025/10/22 812 830 811 829 9,600
2025/10/21 814 830 810 815 17,500
2025/10/20 835 848 815 820 26,000
2025/10/17 843 843 825 835 10,300
2025/10/16 834 849 820 849 10,000
2025/10/15 831 860 822 836 15,000
2025/10/14 864 864 818 831 27,700
2025/10/10 846 864 821 864 18,700
2025/10/09 816 850 815 850 16,100
2025/10/08 815 828 812 815 12,100
2025/10/07 823 839 817 820 13,200
2025/10/06 850 850 813 823 20,800
2025/10/03 836 846 836 838 11,500
2025/10/02 849 856 838 841 18,500
2025/10/01 820 845 817 845 18,500
2025/09/30 832 832 808 820 16,300
2025/09/29 818 825 811 824 11,400
2025/09/29 1 -> 3.00 分割
2025/09/26 2,430 2,450 2,430 2,450 4,000
2025/09/25 2,450 2,450 2,425 2,445 7,000
2025/09/24 2,443 2,450 2,441 2,450 5,100
2025/09/22 2,440 2,450 2,422 2,442 4,900
2025/09/19 2,443 2,450 2,431 2,440 6,000
2025/09/18 2,420 2,440 2,420 2,431 5,300
2025/09/17 2,440 2,440 2,430 2,432 3,300
2025/09/16 2,439 2,440 2,427 2,440 6,700
2025/09/12 2,420 2,437 2,419 2,430 2,900
2025/09/11 2,419 2,419 2,401 2,417 3,300
2025/09/10 2,400 2,420 2,400 2,401 2,900
2025/09/09 2,407 2,411 2,400 2,400 4,700
2025/09/08 2,430 2,435 2,400 2,402 6,900
2025/09/05 2,395 2,410 2,395 2,404 4,300
2025/09/04 2,373 2,424 2,370 2,395 4,700
2025/09/03 2,373 2,380 2,371 2,373 800
2025/09/02 2,383 2,383 2,372 2,372 2,200
2025/09/01 2,385 2,385 2,360 2,362 2,600
2025/08/29 2,370 2,370 2,355 2,369 2,800
2025/08/28 2,370 2,380 2,353 2,372 4,200
2025/08/27 2,353 2,370 2,349 2,370 4,300
2025/08/26 2,365 2,369 2,345 2,353 4,000
2025/08/25 2,366 2,370 2,330 2,367 8,600
2025/08/22 2,340 2,343 2,333 2,343 1,800
2025/08/21 2,350 2,354 2,305 2,340 3,900
2025/08/20 2,380 2,380 2,355 2,357 4,600
2025/08/19 2,379 2,381 2,370 2,381 3,400
2025/08/18 2,337 2,369 2,336 2,369 3,100
2025/08/15 2,315 2,340 2,311 2,320 8,200
2025/08/14 2,380 2,388 2,365 2,365 4,000
2025/08/13 2,360 2,400 2,360 2,368 8,300
2025/08/12 2,260 2,384 2,260 2,350 21,200
2025/08/08 2,400 2,400 2,162 2,187 40,000
2025/08/07 2,369 2,397 2,369 2,397 6,800
2025/08/06 2,353 2,359 2,342 2,358 2,700
2025/08/05 2,354 2,362 2,350 2,353 2,800
2025/08/04 2,335 2,355 2,320 2,354 5,200
2025/08/01 2,370 2,371 2,355 2,362 1,300
2025/07/31 2,370 2,370 2,367 2,370 400
2025/07/30 2,356 2,368 2,356 2,367 2,200
2025/07/29 2,368 2,368 2,352 2,356 2,100
2025/07/28 2,370 2,370 2,360 2,369 2,600
2025/07/25 2,362 2,362 2,346 2,360 1,800
2025/07/24 2,362 2,365 2,347 2,347 2,800
2025/07/23 2,365 2,369 2,345 2,348 1,500
2025/07/22 2,348 2,360 2,342 2,360 2,600
2025/07/18 2,400 2,400 2,341 2,346 6,800
2025/07/17 2,396 2,396 2,365 2,395 2,100
2025/07/16 2,369 2,399 2,369 2,396 1,700
2025/07/15 2,385 2,385 2,357 2,384 2,800
2025/07/14 2,331 2,385 2,331 2,384 5,500
2025/07/11 2,310 2,318 2,301 2,318 2,200
2025/07/10 2,279 2,300 2,279 2,300 3,500
2025/07/09 2,257 2,270 2,257 2,259 1,000
2025/07/08 2,280 2,280 2,257 2,257 300
2025/07/07 2,253 2,257 2,253 2,257 400
2025/07/04 2,280 2,280 2,255 2,257 1,300
2025/07/03 2,258 2,277 2,239 2,271 1,900
2025/07/02 2,279 2,279 2,251 2,277 1,600
2025/07/01 2,286 2,286 2,277 2,280 2,400
2025/06/30 2,284 2,290 2,279 2,286 1,100
2025/06/27 2,307 2,310 2,269 2,299 4,600
2025/06/26 2,260 2,300 2,250 2,288 3,700
2025/06/25 2,277 2,277 2,256 2,260 1,500
2025/06/24 2,251 2,279 2,250 2,278 1,900
2025/06/23 2,236 2,277 2,235 2,251 3,800
2025/06/20 2,288 2,288 2,265 2,277 3,400
2025/06/19 2,248 2,270 2,237 2,270 5,700
2025/06/18 2,243 2,244 2,230 2,230 4,500
2025/06/17 2,202 2,230 2,202 2,230 3,500
2025/06/16 2,192 2,209 2,192 2,200 600
2025/06/13 2,209 2,209 2,186 2,192 1,500
2025/06/12 2,210 2,210 2,201 2,209 600
2025/06/11 2,212 2,214 2,201 2,210 2,000
2025/06/10 2,200 2,216 2,186 2,200 2,400
2025/06/09 2,214 2,215 2,199 2,199 1,600
2025/06/06 2,175 2,192 2,175 2,192 1,100
2025/06/05 2,202 2,214 2,150 2,189 5,900
2025/06/04 2,221 2,227 2,200 2,200 2,900
2025/06/03 2,225 2,225 2,193 2,200 2,800
2025/06/02 2,221 2,221 2,195 2,212 2,100
2025/05/30 2,207 2,224 2,182 2,182 7,100
2025/05/29 2,205 2,239 2,200 2,205 7,400
2025/05/28 2,242 2,242 2,201 2,204 16,600
2025/05/27 2,236 2,242 2,215 2,242 3,800
2025/05/26 2,189 2,236 2,171 2,236 2,600
2025/05/23 2,212 2,223 2,162 2,190 1,800
2025/05/22 2,185 2,222 2,177 2,212 3,300
2025/05/21 2,185 2,204 2,185 2,185 2,400
2025/05/20 2,226 2,226 2,186 2,186 2,400
2025/05/19 2,222 2,222 2,187 2,205 4,000
2025/05/16 2,201 2,226 2,161 2,225 5,400
2025/05/15 2,265 2,265 2,202 2,202 5,100
2025/05/14 2,089 2,337 2,089 2,215 50,400
2025/05/13 2,067 2,089 2,067 2,089 4,300
2025/05/12 2,036 2,067 2,025 2,067 4,900
2025/05/09 2,031 2,048 2,031 2,035 600
2025/05/08 2,018 2,040 2,013 2,040 2,100
2025/05/07 2,000 2,018 2,000 2,018 1,400
2025/05/02 2,014 2,027 1,999 1,999 3,600
2025/05/01 2,007 2,017 2,006 2,006 700
2025/04/30 2,016 2,019 2,005 2,005 400
2025/04/28 1,997 2,014 1,995 2,014 1,300
2025/04/25 1,986 2,000 1,986 1,997 1,700
2025/04/24 2,010 2,012 1,965 1,994 7,000
2025/04/23 1,962 2,023 1,953 2,004 9,600
2025/04/22 1,963 1,970 1,960 1,962 1,900
2025/04/21 1,962 1,965 1,943 1,963 9,000

このページの先頭へ