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
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
2025/04/18 1,996 1,997 1,960 1,962 9,300
2025/04/17 1,982 1,990 1,965 1,990 4,200
2025/04/16 1,981 1,985 1,980 1,981 1,900
2025/04/15 1,973 1,984 1,970 1,980 2,100
2025/04/14 1,970 1,979 1,970 1,979 1,500
2025/04/11 1,977 1,990 1,966 1,966 3,200
2025/04/10 1,990 2,020 1,972 1,977 2,100
2025/04/09 1,950 1,968 1,940 1,940 2,700
2025/04/08 1,911 1,981 1,911 1,960 4,100
2025/04/07 1,883 1,948 1,875 1,948 9,600
2025/04/04 2,000 2,008 1,860 1,988 14,400
2025/04/03 2,051 2,051 2,025 2,030 8,500
2025/04/02 2,075 2,075 2,058 2,058 3,000
2025/04/01 2,066 2,070 2,055 2,060 4,900
2025/03/31 2,066 2,067 2,065 2,066 4,500
2025/03/28 2,070 2,080 2,067 2,067 2,200
2025/03/27 2,126 2,131 2,110 2,117 5,800
2025/03/26 2,150 2,150 2,135 2,146 1,100
2025/03/25 2,120 2,150 2,120 2,150 5,000
2025/03/24 2,123 2,128 2,113 2,120 2,500
2025/03/21 2,129 2,129 2,115 2,123 2,900
2025/03/19 2,098 2,124 2,096 2,123 4,900
2025/03/18 2,110 2,113 2,094 2,110 2,200
2025/03/17 2,083 2,106 2,079 2,106 2,500
2025/03/14 2,072 2,078 2,071 2,078 800
2025/03/13 2,073 2,083 2,072 2,072 800
2025/03/12 2,077 2,087 2,071 2,071 900
2025/03/11 2,081 2,090 2,071 2,071 2,600
2025/03/10 2,070 2,088 2,070 2,088 1,800
2025/03/07 2,041 2,064 2,041 2,064 1,000
2025/03/06 2,034 2,076 2,031 2,043 800
2025/03/05 2,040 2,045 2,033 2,040 3,200
2025/03/04 2,049 2,049 2,040 2,040 2,500
2025/03/03 2,073 2,073 2,047 2,049 900
2025/02/28 2,062 2,075 2,040 2,075 6,700
2025/02/27 2,070 2,086 2,066 2,084 2,100
2025/02/26 2,073 2,093 2,070 2,070 2,500
2025/02/25 2,078 2,095 2,065 2,094 3,700
2025/02/21 2,081 2,095 2,081 2,095 600
2025/02/20 2,114 2,114 2,090 2,091 3,700
2025/02/19 2,110 2,110 2,089 2,109 2,500
2025/02/18 2,080 2,110 2,080 2,110 4,100
2025/02/17 2,086 2,086 2,060 2,080 8,500
2025/02/14 2,137 2,148 2,090 2,117 12,200
2025/02/13 2,129 2,131 2,120 2,129 3,900
2025/02/12 2,110 2,132 2,110 2,129 2,700
2025/02/10 2,100 2,139 2,090 2,110 6,600
2025/02/07 2,080 2,106 2,071 2,100 4,800
2025/02/06 2,065 2,100 2,055 2,080 4,500
2025/02/05 2,044 2,079 2,044 2,065 4,600
2025/02/04 2,041 2,100 2,041 2,048 5,600
2025/02/03 2,058 2,058 2,040 2,041 2,400
2025/01/31 2,036 2,043 2,035 2,043 1,400
2025/01/30 2,048 2,048 2,040 2,047 1,200
2025/01/29 2,044 2,048 2,038 2,048 1,600
2025/01/28 2,046 2,050 2,044 2,044 900
2025/01/27 2,050 2,052 2,049 2,051 1,100
2025/01/24 2,050 2,057 2,045 2,050 1,300
2025/01/23 2,056 2,056 2,048 2,050 800
2025/01/22 2,040 2,055 2,040 2,044 6,200
2025/01/21 2,046 2,046 2,040 2,040 1,200
2025/01/20 2,037 2,037 2,022 2,034 3,700
2025/01/17 2,021 2,027 2,020 2,026 1,000
2025/01/16 2,019 2,021 2,012 2,015 1,400
2025/01/15 2,006 2,031 2,006 2,024 1,800
2025/01/14 2,048 2,048 2,012 2,012 3,000
2025/01/10 2,042 2,042 2,021 2,038 1,500
2025/01/09 2,056 2,056 2,010 2,042 2,900
2025/01/08 2,050 2,051 2,046 2,051 1,800
2025/01/07 2,029 2,077 2,029 2,059 2,800
2025/01/06 2,017 2,039 2,017 2,022 2,300

このページの先頭へ