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
2023/12/29 2,101 2,123 2,098 2,100 4,700
2023/12/28 2,094 2,103 2,076 2,076 4,300
2023/12/27 2,075 2,083 2,051 2,083 10,700
2023/12/26 2,091 2,093 2,060 2,060 5,400
2023/12/25 2,105 2,123 2,074 2,074 5,100
2023/12/22 2,053 2,098 2,053 2,095 7,200
2023/12/21 2,092 2,092 2,057 2,057 1,800
2023/12/20 2,096 2,096 2,051 2,076 3,700
2023/12/19 2,007 2,080 2,007 2,069 4,400
2023/12/18 2,009 2,041 2,009 2,024 3,000
2023/12/15 2,009 2,025 1,995 2,004 6,000
2023/12/14 2,029 2,036 1,996 2,025 17,200
2023/12/13 2,054 2,060 2,027 2,027 3,800
2023/12/12 2,070 2,082 2,054 2,054 4,300
2023/12/11 2,053 2,073 2,053 2,061 2,500
2023/12/08 2,105 2,105 2,051 2,053 7,200
2023/12/07 2,079 2,087 2,075 2,087 3,300
2023/12/06 2,099 2,114 2,084 2,084 3,500
2023/12/05 2,087 2,108 2,081 2,099 3,900
2023/12/04 2,066 2,104 2,045 2,085 9,500
2023/12/01 2,060 2,067 2,045 2,045 2,200
2023/11/30 2,051 2,072 2,051 2,062 2,200
2023/11/29 2,068 2,078 2,053 2,065 2,700
2023/11/28 2,075 2,081 2,055 2,061 4,000
2023/11/27 2,076 2,095 2,074 2,078 3,600
2023/11/24 2,106 2,110 2,079 2,079 3,200
2023/11/22 2,088 2,115 2,088 2,093 2,000
2023/11/21 2,127 2,127 2,075 2,088 6,600
2023/11/20 2,123 2,180 2,109 2,123 11,900
2023/11/17 2,086 2,123 2,073 2,123 8,300
2023/11/16 2,028 2,100 2,028 2,090 13,600
2023/11/15 1,944 2,010 1,944 2,010 13,200
2023/11/14 1,982 1,993 1,971 1,972 5,300
2023/11/13 1,988 1,991 1,978 1,982 4,200
2023/11/10 2,000 2,000 1,980 1,988 3,300
2023/11/09 2,016 2,029 2,016 2,028 1,400
2023/11/08 2,072 2,080 2,013 2,022 9,500
2023/11/07 2,076 2,076 2,036 2,062 4,800
2023/11/06 1,995 2,050 1,986 2,042 6,200
2023/11/02 1,952 1,980 1,952 1,978 6,200
2023/11/01 1,993 1,996 1,951 1,961 16,700
2023/10/31 2,010 2,024 2,001 2,003 6,400
2023/10/30 1,990 2,020 1,990 2,020 2,200
2023/10/27 1,958 2,008 1,958 2,008 8,600
2023/10/26 1,962 1,983 1,959 1,973 5,400
2023/10/25 2,005 2,021 1,982 1,982 4,600
2023/10/24 2,001 2,032 1,930 2,001 24,900
2023/10/23 2,045 2,045 2,000 2,020 4,900
2023/10/20 1,978 2,049 1,975 2,049 16,400
2023/10/19 2,004 2,015 1,997 1,997 4,800
2023/10/18 2,001 2,044 2,000 2,028 5,000
2023/10/17 2,018 2,029 1,997 2,002 8,500
2023/10/16 2,005 2,050 1,989 2,023 12,400
2023/10/13 2,031 2,036 2,005 2,005 49,900
2023/10/12 2,051 2,066 2,037 2,056 7,800
2023/10/11 2,101 2,101 2,051 2,051 10,600
2023/10/10 2,129 2,129 2,092 2,101 2,700
2023/10/06 2,128 2,130 2,075 2,079 5,900
2023/10/05 2,026 2,107 2,026 2,107 12,300
2023/10/04 2,040 2,063 2,019 2,021 27,700
2023/10/03 2,117 2,125 2,066 2,090 29,000
2023/10/02 2,144 2,172 2,123 2,140 12,400
2023/09/29 2,137 2,168 2,134 2,160 11,500
2023/09/28 2,151 2,185 2,150 2,169 12,800
2023/09/27 2,156 2,181 2,148 2,151 8,300
2023/09/26 2,240 2,240 2,171 2,186 6,000
2023/09/25 2,209 2,226 2,151 2,222 9,400
2023/09/22 2,151 2,211 2,140 2,209 18,400
2023/09/21 2,217 2,235 2,184 2,186 6,500
2023/09/20 2,260 2,260 2,209 2,217 10,600
2023/09/19 2,214 2,268 2,178 2,260 18,400
2023/09/15 2,184 2,184 2,111 2,167 22,900
2023/09/14 2,155 2,212 2,110 2,192 14,500
2023/09/13 2,170 2,173 2,110 2,142 22,100
2023/09/12 2,191 2,249 2,157 2,170 21,900
2023/09/11 2,257 2,262 2,192 2,200 27,500
2023/09/08 2,253 2,273 2,243 2,273 15,700
2023/09/07 2,310 2,310 2,253 2,253 22,100
2023/09/06 2,341 2,351 2,310 2,311 8,500
2023/09/05 2,362 2,372 2,317 2,322 11,600
2023/09/04 2,380 2,390 2,342 2,362 17,000
2023/09/01 2,352 2,389 2,352 2,380 7,800
2023/08/31 2,367 2,413 2,367 2,380 4,700
2023/08/30 2,430 2,440 2,388 2,396 8,100
2023/08/29 2,370 2,435 2,370 2,415 12,800
2023/08/28 2,373 2,377 2,349 2,369 5,400
2023/08/25 2,321 2,375 2,321 2,344 8,800
2023/08/24 2,400 2,441 2,362 2,362 13,400
2023/08/23 2,380 2,400 2,342 2,400 4,200
2023/08/22 2,420 2,424 2,357 2,399 11,100
2023/08/21 2,319 2,429 2,319 2,429 12,100
2023/08/18 2,314 2,357 2,306 2,317 9,800
2023/08/17 2,381 2,403 2,266 2,364 24,900
2023/08/16 2,382 2,466 2,380 2,402 21,200
2023/08/15 2,265 2,450 2,253 2,380 40,700
2023/08/14 2,245 2,360 2,245 2,280 67,100
2023/08/10 2,379 2,391 2,333 2,343 57,000
2023/08/09 2,423 2,430 2,405 2,405 17,300
2023/08/08 2,458 2,465 2,412 2,412 26,200
2023/08/07 2,491 2,500 2,457 2,457 8,500
2023/08/04 2,450 2,514 2,433 2,491 24,800
2023/08/03 2,509 2,510 2,469 2,480 9,200
2023/08/02 2,450 2,513 2,419 2,510 23,500
2023/08/01 2,389 2,463 2,388 2,430 16,900
2023/07/31 2,461 2,488 2,407 2,407 13,200
2023/07/28 2,426 2,458 2,391 2,438 23,100
2023/07/27 2,473 2,508 2,438 2,460 20,300
2023/07/26 2,442 2,476 2,420 2,450 10,200
2023/07/25 2,526 2,570 2,429 2,442 33,600
2023/07/24 2,547 2,568 2,503 2,526 21,200
2023/07/21 2,500 2,560 2,446 2,537 20,400
2023/07/20 2,588 2,588 2,501 2,503 26,000
2023/07/19 2,479 2,568 2,458 2,568 45,300
2023/07/18 2,432 2,480 2,407 2,463 20,700
2023/07/14 2,492 2,494 2,397 2,402 23,200
2023/07/13 2,350 2,459 2,320 2,459 40,000
2023/07/12 2,390 2,420 2,350 2,352 31,000
2023/07/11 2,367 2,390 2,319 2,384 35,600
2023/07/10 2,297 2,357 2,290 2,342 48,600
2023/07/07 2,200 2,281 2,178 2,248 19,500
2023/07/06 2,280 2,282 2,205 2,235 23,200
2023/07/05 2,298 2,320 2,246 2,282 26,700
2023/07/04 2,374 2,374 2,296 2,297 19,700
2023/07/03 2,366 2,381 2,320 2,367 26,600
2023/06/30 2,300 2,363 2,287 2,316 29,900
2023/06/29 2,299 2,316 2,225 2,270 39,900
2023/06/28 2,375 2,387 2,286 2,289 28,300
2023/06/27 2,370 2,380 2,291 2,354 34,300
2023/06/26 2,432 2,529 2,354 2,379 84,700
2023/06/23 2,459 2,463 2,311 2,382 160,700
2023/06/22 2,335 2,335 2,261 2,263 35,900
2023/06/21 2,325 2,399 2,306 2,319 44,200
2023/06/20 2,288 2,337 2,267 2,310 57,000
2023/06/19 2,219 2,260 2,211 2,238 31,400
2023/06/16 2,121 2,209 2,101 2,201 56,500
2023/06/15 2,093 2,129 2,080 2,108 22,500
2023/06/14 2,104 2,115 2,040 2,093 40,600
2023/06/13 2,114 2,137 2,077 2,083 20,800
2023/06/12 2,118 2,135 2,086 2,114 27,700
2023/06/09 2,060 2,110 2,056 2,095 23,500
2023/06/08 2,146 2,146 2,028 2,045 49,800
2023/06/07 2,180 2,193 2,068 2,129 86,300
2023/06/06 2,091 2,189 2,055 2,159 124,800
2023/06/05 2,099 2,124 2,044 2,093 34,300
2023/06/02 1,914 2,083 1,914 2,083 107,600
2023/06/01 1,946 1,980 1,907 1,910 40,700
2023/05/31 1,982 1,992 1,944 1,951 42,800
2023/05/30 2,035 2,040 1,967 1,996 90,500
2023/05/29 2,080 2,100 2,033 2,033 57,100
2023/05/26 2,090 2,100 2,082 2,090 27,200
2023/05/25 2,088 2,111 2,079 2,083 38,600
2023/05/24 2,056 2,102 2,038 2,088 43,500
2023/05/23 2,094 2,138 2,055 2,081 66,500
2023/05/22 2,127 2,127 2,079 2,095 44,700
2023/05/19 2,090 2,131 2,070 2,101 58,100
2023/05/18 2,121 2,121 2,035 2,089 197,900
2023/05/17 2,174 2,205 2,120 2,135 97,500
2023/05/16 2,164 2,186 2,100 2,180 153,400
2023/05/15 2,103 2,220 2,057 2,170 449,100
2023/05/12 2,605 2,625 2,530 2,553 148,000
2023/05/11 2,535 2,572 2,506 2,572 63,800
2023/05/10 2,560 2,610 2,529 2,539 75,200
2023/05/09 2,595 2,649 2,581 2,598 59,100
2023/05/08 2,533 2,591 2,515 2,571 73,900
2023/05/02 2,474 2,550 2,462 2,533 142,600
2023/05/01 2,464 2,476 2,295 2,433 152,400
2023/04/28 2,560 2,560 2,479 2,496 141,200
2023/04/27 2,550 2,599 2,536 2,560 65,700
2023/04/26 2,595 2,670 2,522 2,568 152,800
2023/04/25 2,531 2,630 2,501 2,580 172,900
2023/04/24 2,643 2,651 2,510 2,531 170,600
2023/04/21 2,637 2,647 2,520 2,616 207,000
2023/04/20 2,600 2,780 2,573 2,591 631,900
2023/04/19 2,598 2,598 2,441 2,485 182,900
2023/04/18 2,642 2,726 2,539 2,604 359,700
2023/04/17 2,570 2,861 2,521 2,665 1,207,200
2023/04/14 2,533 2,684 2,451 2,503 892,100
2023/04/13 2,360 2,479 2,272 2,447 299,500
2023/04/12 2,338 2,390 2,256 2,343 195,000
2023/04/11 2,365 2,480 2,302 2,338 385,300
2023/04/10 2,301 2,437 2,206 2,403 440,100
2023/04/07 2,394 2,405 2,258 2,280 495,300
2023/04/06 2,278 2,443 2,205 2,371 1,388,400
2023/04/05 2,398 2,461 2,232 2,243 385,500
2023/04/04 2,500 2,610 2,366 2,386 813,200
2023/04/03 2,790 2,830 2,565 2,565 476,500
2023/03/31 2,900 2,929 2,680 2,740 1,038,600
2023/03/30 2,880 2,998 2,607 2,809 2,339,600
2023/03/29 2,742 3,200 2,704 2,750 5,751,000
2023/03/28 2,365 2,865 2,365 2,755 6,139,800
2023/03/27 2,550 2,891 2,292 2,365 6,399,500
2023/03/24 2,123 2,531 2,100 2,531 5,845,900
2023/03/23 1,945 2,213 1,935 2,031 1,854,500
2023/03/22 2,250 2,280 2,020 2,020 1,780,700

このページの先頭へ