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

スノーピーク(7816)の株価時系列情報

スノーピーク(7816)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
2022/12/30 2,352 2,510 2,351 2,351 411,300
2022/12/29 2,429 2,457 2,357 2,377 279,400
2022/12/28 2,449 2,487 2,414 2,439 309,200
2022/12/27 2,499 2,531 2,438 2,439 450,200
2022/12/26 2,480 2,530 2,393 2,495 820,500
2022/12/23 2,433 2,537 2,349 2,530 1,607,600
2022/12/22 2,250 2,425 2,225 2,395 933,700
2022/12/21 2,140 2,287 2,110 2,209 585,600
2022/12/20 2,203 2,269 2,146 2,158 335,200
2022/12/19 2,256 2,280 2,215 2,222 198,700
2022/12/16 2,295 2,307 2,253 2,281 423,000
2022/12/15 2,393 2,396 2,319 2,319 236,100
2022/12/14 2,399 2,400 2,314 2,379 336,700
2022/12/13 2,400 2,438 2,344 2,357 584,500
2022/12/12 2,330 2,450 2,330 2,406 922,700
2022/12/09 2,302 2,353 2,298 2,324 311,800
2022/12/08 2,348 2,364 2,302 2,332 274,000
2022/12/07 2,300 2,358 2,293 2,344 281,200
2022/12/06 2,321 2,354 2,275 2,342 508,300
2022/12/05 2,340 2,384 2,329 2,370 499,700
2022/12/02 2,343 2,363 2,328 2,333 525,500
2022/12/01 2,310 2,343 2,283 2,334 570,900
2022/11/30 2,335 2,339 2,265 2,265 792,800
2022/11/29 2,316 2,364 2,306 2,359 696,900
2022/11/28 2,295 2,342 2,290 2,317 661,800
2022/11/25 2,260 2,292 2,260 2,278 375,800
2022/11/24 2,247 2,305 2,247 2,253 673,500
2022/11/22 2,170 2,245 2,160 2,215 575,900
2022/11/21 2,203 2,210 2,159 2,167 299,900
2022/11/18 2,190 2,250 2,181 2,210 695,600
2022/11/17 2,200 2,201 2,148 2,179 690,500
2022/11/16 2,218 2,240 2,146 2,211 1,166,300
2022/11/15 1,972 2,212 1,953 2,212 2,272,100
2022/11/14 2,010 2,095 1,982 2,072 920,800
2022/11/11 1,983 2,016 1,951 2,003 677,100
2022/11/10 1,910 1,939 1,905 1,936 205,600
2022/11/09 1,937 1,954 1,913 1,932 321,100
2022/11/08 1,870 1,946 1,863 1,941 541,500
2022/11/07 1,855 1,883 1,834 1,870 254,600
2022/11/04 1,835 1,845 1,800 1,845 418,900
2022/11/02 1,886 1,887 1,850 1,852 570,400
2022/11/01 1,945 1,948 1,916 1,916 364,100
2022/10/31 1,975 1,982 1,945 1,962 280,700
2022/10/28 1,954 1,970 1,928 1,968 528,800
2022/10/27 2,006 2,009 1,941 1,983 522,500
2022/10/26 1,933 1,995 1,927 1,991 725,900
2022/10/25 1,881 1,923 1,875 1,921 479,400
2022/10/24 1,945 1,955 1,881 1,881 466,700
2022/10/21 1,850 1,936 1,850 1,897 960,800
2022/10/20 1,900 1,900 1,850 1,850 854,900
2022/10/19 1,975 1,998 1,911 1,916 990,000
2022/10/18 2,041 2,048 1,992 1,992 846,100
2022/10/17 2,097 2,097 2,020 2,027 931,100
2022/10/14 2,108 2,157 2,104 2,140 415,500
2022/10/13 2,162 2,180 2,115 2,115 325,000
2022/10/12 2,209 2,235 2,166 2,183 375,400
2022/10/11 2,126 2,223 2,085 2,217 471,300
2022/10/07 2,154 2,176 2,123 2,151 312,300
2022/10/06 2,230 2,250 2,194 2,194 358,500
2022/10/05 2,230 2,238 2,178 2,231 380,500
2022/10/04 2,193 2,221 2,163 2,181 356,900
2022/10/03 2,190 2,204 2,130 2,160 212,400
2022/09/30 2,196 2,219 2,159 2,195 355,700
2022/09/29 2,290 2,294 2,230 2,246 358,000
2022/09/28 2,215 2,260 2,171 2,255 575,500
2022/09/27 2,275 2,275 2,207 2,221 423,600
2022/09/26 2,207 2,303 2,170 2,276 1,078,600
2022/09/22 2,122 2,288 2,115 2,202 1,069,300
2022/09/21 2,190 2,200 2,123 2,169 366,600
2022/09/20 2,270 2,280 2,186 2,214 580,600
2022/09/16 2,100 2,216 2,100 2,213 1,142,100
2022/09/15 2,165 2,167 2,094 2,094 419,200
2022/09/14 2,080 2,130 2,077 2,115 427,500
2022/09/13 2,203 2,203 2,153 2,156 363,600
2022/09/12 2,185 2,243 2,160 2,203 749,900
2022/09/09 2,098 2,155 2,080 2,155 515,500
2022/09/08 2,100 2,119 2,051 2,081 512,600
2022/09/07 2,132 2,139 2,069 2,081 463,900
2022/09/06 2,151 2,195 2,132 2,136 404,500
2022/09/05 2,187 2,190 2,151 2,151 259,200
2022/09/02 2,185 2,199 2,150 2,187 576,300
2022/09/01 2,153 2,219 2,150 2,219 457,400
2022/08/31 2,173 2,193 2,150 2,184 578,500
2022/08/30 2,240 2,243 2,193 2,195 540,700
2022/08/29 2,220 2,250 2,200 2,221 808,700
2022/08/26 2,295 2,295 2,265 2,267 383,200
2022/08/25 2,262 2,279 2,261 2,268 525,700
2022/08/24 2,302 2,316 2,275 2,275 416,900
2022/08/23 2,285 2,319 2,271 2,316 436,100
2022/08/22 2,295 2,302 2,261 2,302 690,100
2022/08/19 2,372 2,372 2,305 2,318 1,003,200
2022/08/18 2,350 2,377 2,330 2,354 1,083,600
2022/08/17 2,365 2,388 2,337 2,350 1,535,100
2022/08/16 2,312 2,350 2,309 2,341 1,481,500
2022/08/15 2,244 2,400 2,244 2,338 4,910,200
2022/08/12 2,587 2,746 2,586 2,744 2,125,900
2022/08/10 2,580 2,581 2,504 2,509 1,120,200
2022/08/09 2,651 2,651 2,571 2,605 976,200
2022/08/08 2,699 2,699 2,602 2,649 868,700
2022/08/05 2,746 2,770 2,703 2,705 720,900
2022/08/04 2,671 2,820 2,649 2,791 1,554,800
2022/08/03 2,634 2,665 2,603 2,650 603,800
2022/08/02 2,751 2,766 2,617 2,627 846,100
2022/08/01 2,660 2,785 2,647 2,768 1,253,700
2022/07/29 2,586 2,655 2,564 2,655 726,400
2022/07/28 2,581 2,596 2,548 2,596 637,900
2022/07/27 2,634 2,660 2,562 2,563 665,800
2022/07/26 2,590 2,650 2,581 2,646 497,100
2022/07/25 2,560 2,662 2,560 2,616 852,500
2022/07/22 2,519 2,580 2,503 2,570 634,900
2022/07/21 2,499 2,542 2,493 2,521 601,700
2022/07/20 2,557 2,558 2,491 2,497 616,000
2022/07/19 2,506 2,545 2,491 2,507 539,500
2022/07/15 2,589 2,597 2,490 2,504 1,312,300
2022/07/14 2,612 2,650 2,553 2,616 1,562,300
2022/07/13 2,712 2,770 2,657 2,738 869,500
2022/07/12 2,639 2,700 2,614 2,700 713,400
2022/07/11 2,744 2,745 2,633 2,660 1,048,400
2022/07/08 2,522 2,690 2,521 2,679 1,684,400
2022/07/07 2,450 2,496 2,426 2,459 538,400
2022/07/06 2,599 2,622 2,453 2,473 845,400
2022/07/05 2,615 2,707 2,584 2,590 937,900
2022/07/04 2,632 2,634 2,546 2,584 760,900
2022/07/01 2,687 2,732 2,562 2,592 1,011,000
2022/06/30 2,665 2,813 2,651 2,714 1,119,800
2022/06/29 2,622 2,680 2,586 2,669 516,000
2022/06/28 2,640 2,697 2,617 2,679 487,300
2022/06/27 2,702 2,710 2,582 2,690 636,000
2022/06/24 2,480 2,665 2,477 2,652 974,000
2022/06/23 2,540 2,647 2,484 2,505 868,800
2022/06/22 2,727 2,758 2,540 2,545 1,248,000
2022/06/21 2,559 2,713 2,530 2,709 1,233,400
2022/06/20 2,622 2,630 2,477 2,509 1,042,500
2022/06/17 2,392 2,540 2,380 2,478 833,700
2022/06/16 2,497 2,575 2,464 2,476 1,059,300
2022/06/15 2,400 2,447 2,368 2,410 789,400
2022/06/14 2,471 2,483 2,367 2,400 1,793,200
2022/06/13 2,684 2,718 2,565 2,589 1,028,900
2022/06/10 2,803 2,804 2,718 2,784 793,800
2022/06/09 2,749 2,868 2,732 2,849 1,340,300
2022/06/08 2,745 2,774 2,687 2,732 991,000
2022/06/07 2,700 2,803 2,634 2,763 1,317,100
2022/06/06 2,544 2,666 2,530 2,660 824,300
2022/06/03 2,630 2,669 2,533 2,548 1,166,900
2022/06/02 2,690 2,707 2,582 2,628 1,266,000
2022/06/01 2,765 2,769 2,661 2,686 1,916,000
2022/05/31 2,650 2,809 2,637 2,754 3,031,400
2022/05/30 2,637 2,729 2,595 2,683 3,357,500
2022/05/27 2,518 2,595 2,462 2,587 2,648,100
2022/05/26 2,356 2,470 2,340 2,461 1,584,500
2022/05/25 2,325 2,370 2,286 2,355 1,033,400
2022/05/24 2,349 2,431 2,326 2,374 1,650,400
2022/05/23 2,280 2,352 2,237 2,344 1,715,200
2022/05/20 2,361 2,371 2,241 2,257 2,463,400
2022/05/19 2,230 2,363 2,220 2,359 1,801,400
2022/05/18 2,343 2,345 2,245 2,320 1,999,100
2022/05/17 2,293 2,336 2,235 2,304 2,187,000
2022/05/16 2,350 2,519 2,224 2,312 6,788,000
2022/05/13 2,079 2,138 2,051 2,133 1,453,400
2022/05/12 2,048 2,094 2,035 2,039 1,121,800
2022/05/11 2,114 2,129 2,015 2,098 1,688,300
2022/05/10 2,143 2,177 2,071 2,155 1,986,700
2022/05/09 2,253 2,278 2,183 2,193 1,120,000
2022/05/06 2,264 2,328 2,260 2,283 2,197,400
2022/05/02 2,376 2,379 2,251 2,264 2,743,500
2022/04/28 2,427 2,450 2,351 2,417 1,806,100
2022/04/27 2,525 2,551 2,449 2,463 1,790,000
2022/04/26 2,575 2,626 2,506 2,611 1,427,600
2022/04/25 2,501 2,565 2,473 2,525 1,908,600
2022/04/22 2,721 2,740 2,529 2,570 3,641,600
2022/04/21 2,728 2,784 2,712 2,763 2,801,600
2022/04/20 2,731 2,745 2,680 2,714 2,209,400
2022/04/19 2,741 2,805 2,701 2,706 2,798,800
2022/04/18 2,784 2,825 2,713 2,754 2,941,900
2022/04/15 2,742 2,813 2,685 2,758 5,362,900
2022/04/14 2,900 2,912 2,668 2,692 5,560,100
2022/04/13 3,030 3,175 3,030 3,160 1,054,600
2022/04/12 2,983 3,035 2,926 2,951 1,177,600
2022/04/11 3,050 3,130 2,985 3,035 812,500
2022/04/08 3,145 3,145 3,030 3,090 1,059,900
2022/04/07 3,100 3,160 3,060 3,160 884,000
2022/04/06 3,145 3,240 3,110 3,145 992,900
2022/04/05 3,220 3,255 3,130 3,190 1,017,200
2022/04/04 3,280 3,355 3,195 3,225 964,300
2022/04/01 3,285 3,350 3,200 3,295 1,266,300
2022/03/31 3,495 3,500 3,290 3,305 2,235,200
2022/03/30 3,520 3,590 3,410 3,565 1,269,900
2022/03/29 3,485 3,550 3,425 3,465 1,332,500
2022/03/28 3,385 3,425 3,290 3,420 1,245,300
2022/03/25 3,385 3,430 3,300 3,415 1,294,200
2022/03/24 3,350 3,515 3,325 3,420 1,813,800
2022/03/23 3,580 3,630 3,365 3,380 2,437,000
2022/03/22 3,465 3,580 3,320 3,450 3,226,700
2022/03/18 3,150 3,435 3,150 3,435 6,347,500
2022/03/17 2,870 3,170 2,823 3,100 6,010,700
2022/03/16 2,893 2,906 2,615 2,775 6,990,200
2022/03/15 2,625 2,927 2,615 2,861 4,665,700
2022/03/14 2,832 2,875 2,589 2,601 2,683,400
2022/03/11 2,891 2,907 2,753 2,789 3,054,200
2022/03/10 2,862 2,940 2,810 2,919 4,135,000
2022/03/09 2,584 2,826 2,583 2,789 4,782,200
2022/03/08 2,481 2,640 2,369 2,559 3,718,600
2022/03/07 2,616 2,635 2,450 2,515 2,913,300
2022/03/04 2,942 2,962 2,670 2,695 3,651,900
2022/03/03 2,843 2,994 2,834 2,938 3,465,700
2022/03/02 2,799 2,873 2,770 2,800 2,268,800
2022/03/01 2,819 2,847 2,690 2,799 3,011,000
2022/02/28 2,830 2,906 2,760 2,792 3,621,200
2022/02/25 2,728 2,864 2,727 2,857 3,734,100
2022/02/24 2,615 2,689 2,565 2,634 3,026,000
2022/02/22 2,499 2,675 2,485 2,657 4,412,200
2022/02/21 2,466 2,615 2,451 2,549 4,226,600
2022/02/18 2,701 2,719 2,512 2,521 5,538,800
2022/02/17 2,893 2,966 2,748 2,760 5,139,000
2022/02/16 2,888 3,120 2,658 2,843 11,707,700
2022/02/15 2,791 2,791 2,791 2,791 164,800
2022/02/14 2,341 2,394 2,291 2,291 1,851,600
2022/02/10 2,413 2,450 2,340 2,367 845,900
2022/02/09 2,330 2,385 2,300 2,365 832,100
2022/02/08 2,308 2,338 2,259 2,305 1,012,700
2022/02/07 2,360 2,365 2,256 2,308 1,060,400
2022/02/04 2,358 2,395 2,292 2,372 966,800
2022/02/03 2,362 2,409 2,302 2,362 1,350,200
2022/02/02 2,339 2,439 2,304 2,426 1,402,000
2022/02/01 2,335 2,394 2,266 2,289 1,838,000
2022/01/31 2,225 2,332 2,204 2,316 1,699,200
2022/01/28 2,203 2,235 2,071 2,213 2,342,200
2022/01/27 2,304 2,325 2,165 2,170 2,401,500
2022/01/26 2,238 2,355 2,201 2,321 1,820,200
2022/01/25 2,337 2,359 2,229 2,258 1,875,500
2022/01/24 2,262 2,354 2,194 2,336 2,615,400
2022/01/21 2,330 2,345 2,242 2,312 2,481,100
2022/01/20 2,380 2,425 2,360 2,364 2,242,400
2022/01/19 2,395 2,448 2,350 2,380 3,129,700
2022/01/18 2,222 2,450 2,222 2,425 6,736,600
2022/01/17 2,719 2,735 2,320 2,320 8,699,600
2022/01/14 3,015 3,070 2,918 3,020 2,057,900
2022/01/13 3,135 3,210 3,015 3,060 2,469,800
2022/01/12 2,980 3,195 2,916 3,195 2,892,300
2022/01/11 2,787 3,040 2,770 2,953 3,139,600
2022/01/07 2,879 2,944 2,836 2,865 1,444,800
2022/01/06 2,911 2,969 2,856 2,889 2,189,800
2022/01/05 3,035 3,090 2,947 2,961 2,112,000
2022/01/04 3,175 3,205 3,050 3,065 1,306,700

このページの先頭へ