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
2026/06/18 1,001 1,005 993 1,004 13,200
2026/06/17 1,010 1,016 993 1,007 9,900
2026/06/16 993 1,007 990 997 6,100
2026/06/15 1,005 1,009 993 993 8,700
2026/06/12 1,000 1,000 977 998 6,600
2026/06/11 976 991 959 991 26,600
2026/06/10 989 989 972 979 7,000
2026/06/09 973 981 972 974 8,700
2026/06/08 993 993 977 979 15,300
2026/06/05 993 1,013 993 1,008 6,200
2026/06/04 1,014 1,014 992 996 10,200
2026/06/03 1,026 1,026 1,009 1,014 6,700
2026/06/02 1,005 1,024 989 1,009 26,000
2026/06/01 1,013 1,024 994 1,004 31,700
2026/05/29 1,000 1,035 995 998 29,400
2026/05/28 1,016 1,025 988 999 15,100
2026/05/27 1,011 1,013 991 1,010 13,600
2026/05/26 1,048 1,048 1,004 1,011 7,900
2026/05/25 1,047 1,048 1,016 1,044 27,000
2026/05/22 1,002 1,030 995 1,028 22,800
2026/05/21 984 1,014 972 986 22,600
2026/05/20 999 1,008 968 978 29,000
2026/05/19 1,008 1,008 966 982 22,400
2026/05/18 1,010 1,014 962 963 54,100
2026/05/15 1,030 1,039 990 1,014 37,500
2026/05/14 1,068 1,068 1,005 1,005 35,900
2026/05/13 1,030 1,094 1,030 1,060 54,800
2026/05/12 1,036 1,058 1,020 1,035 35,200
2026/05/11 1,001 1,058 1,001 1,047 78,000
2026/05/08 970 987 950 987 103,900
2026/05/07 895 975 878 964 621,800
2026/05/01 886 892 883 890 5,200
2026/04/30 876 895 872 886 8,600
2026/04/28 872 879 872 876 3,500
2026/04/27 875 892 868 875 6,200
2026/04/24 872 882 862 877 14,900
2026/04/23 883 885 861 878 26,600
2026/04/22 898 898 879 893 6,900
2026/04/21 895 907 881 902 13,500
2026/04/20 897 898 881 898 9,300
2026/04/17 899 901 891 899 6,700
2026/04/16 879 900 878 899 14,500
2026/04/15 864 884 864 881 6,200
2026/04/14 862 879 861 877 14,500
2026/04/13 870 870 859 864 6,500
2026/04/10 871 883 867 867 8,500
2026/04/09 882 882 870 873 3,200
2026/04/08 882 888 873 873 7,800
2026/04/07 863 877 863 867 2,500
2026/04/06 862 873 862 862 3,900
2026/04/03 872 878 858 862 6,200
2026/03/27 905 911 896 896 7,300
2026/03/26 920 925 890 890 10,700
2026/03/25 898 915 880 915 14,800
2026/03/24 877 893 865 892 21,100
2026/03/23 908 929 861 862 45,900
2026/03/19 928 928 896 900 12,000
2026/03/18 912 929 912 916 22,200
2026/03/17 922 922 906 910 3,000
2026/03/16 925 925 908 911 4,900
2026/03/13 919 932 919 920 4,500
2026/03/12 919 924 917 923 6,400
2026/03/11 926 926 921 922 3,100
2026/03/10 920 929 920 922 4,900
2026/03/09 903 918 903 912 9,200
2026/03/06 917 948 917 939 13,000
2026/03/05 903 923 882 917 20,300
2026/03/04 920 920 888 888 26,000
2026/03/03 929 937 920 920 15,800
2026/03/02 927 945 927 928 16,200
2026/02/27 922 933 922 927 10,400
2026/02/26 921 927 921 921 7,700
2026/02/25 920 930 920 920 11,300
2026/02/24 921 928 920 920 5,900
2026/02/20 933 938 920 920 19,200
2026/02/19 930 930 923 928 5,400
2026/02/18 926 929 915 920 11,500
2026/02/17 931 937 922 929 12,500
2026/02/16 920 934 918 932 20,400
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

このページの先頭へ