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
2026/09/11 996 996 987 995 5,100
2026/09/10 995 999 991 996 5,800
2026/09/09 1,001 1,001 992 996 7,000
2026/09/08 1,001 1,002 996 996 5,100
2026/09/07 998 1,005 998 1,000 4,600
2026/09/04 1,003 1,006 996 998 19,500
2026/09/03 1,004 1,004 990 1,002 13,500
2026/09/02 1,003 1,009 995 995 21,200
2026/09/01 1,008 1,009 1,001 1,001 11,100
2026/08/31 1,002 1,010 997 1,003 21,900
2026/08/28 999 1,013 999 1,007 6,200
2026/08/27 1,000 1,009 1,000 1,007 4,800
2026/08/26 997 1,002 997 1,000 1,500
2026/08/25 1,003 1,003 995 998 7,600
2026/08/24 1,002 1,008 1,000 1,003 17,900
2026/08/21 1,000 1,012 1,000 1,002 13,400
2026/08/20 1,000 1,020 994 1,003 24,900
2026/08/19 996 1,003 988 999 90,300
2026/08/18 1,006 1,018 994 996 15,600
2026/08/17 999 1,030 998 1,006 66,300
2026/08/14 1,059 1,100 970 976 210,600
2026/08/13 1,041 1,052 1,041 1,052 4,700
2026/08/12 1,035 1,040 1,029 1,039 6,600
2026/08/10 1,030 1,034 1,020 1,034 6,300
2026/08/07 1,021 1,030 1,015 1,024 5,600
2026/08/06 1,031 1,040 1,014 1,024 8,700
2026/08/05 1,032 1,044 1,031 1,031 5,500
2026/08/04 1,032 1,039 1,032 1,033 2,100
2026/08/03 1,030 1,040 1,023 1,040 6,500
2026/07/31 1,049 1,053 1,029 1,029 9,500
2026/07/30 1,061 1,061 1,030 1,046 7,800
2026/07/29 1,051 1,068 1,050 1,058 7,800
2026/07/28 1,070 1,074 1,055 1,055 7,000
2026/07/27 1,085 1,085 1,070 1,070 2,400
2026/07/24 1,067 1,081 1,064 1,070 16,100
2026/07/23 1,068 1,095 1,068 1,076 9,100
2026/07/22 1,094 1,094 1,063 1,074 6,400
2026/07/21 1,094 1,094 1,063 1,077 10,100
2026/07/17 1,122 1,122 1,050 1,078 40,600
2026/07/16 1,070 1,092 1,069 1,092 14,400
2026/07/15 1,099 1,105 1,062 1,069 18,300
2026/07/14 1,082 1,109 1,072 1,109 5,500
2026/07/13 1,089 1,094 1,065 1,074 11,400
2026/07/10 1,067 1,098 1,067 1,068 16,500
2026/07/09 1,083 1,105 1,055 1,055 32,400
2026/07/08 1,083 1,085 1,070 1,085 9,600
2026/07/07 1,098 1,098 1,054 1,079 13,800
2026/07/06 1,059 1,071 1,042 1,050 60,600
2026/07/03 1,038 1,055 1,036 1,054 9,900
2026/07/02 1,046 1,048 1,016 1,037 21,700
2026/07/01 1,018 1,049 1,010 1,046 30,300
2026/06/30 1,000 1,008 1,000 1,001 1,200
2026/06/29 1,015 1,015 995 996 7,000
2026/06/26 1,020 1,020 1,000 1,012 12,500
2026/06/25 1,019 1,019 998 1,006 6,100
2026/06/24 994 1,007 985 1,004 17,700
2026/06/23 1,009 1,009 993 993 8,900
2026/06/22 996 1,018 991 1,017 13,800
2026/06/19 1,011 1,012 993 994 11,200
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

このページの先頭へ