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

このページの先頭へ