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
2023/12/29 920 944 908 925 562,100
2023/12/28 894 933 876 926 516,000
2023/12/27 883 913 881 907 610,400
2023/12/26 866 894 860 888 494,500
2023/12/25 882 895 861 868 480,400
2023/12/22 917 925 875 875 616,600
2023/12/21 919 930 902 913 484,500
2023/12/20 910 948 907 936 877,600
2023/12/19 880 904 874 900 381,400
2023/12/18 898 925 876 889 639,800
2023/12/15 872 923 869 906 1,302,800
2023/12/14 826 858 822 857 884,900
2023/12/13 818 835 802 823 1,210,800
2023/12/12 870 870 825 826 1,245,800
2023/12/11 884 892 868 876 989,600
2023/12/08 936 939 885 885 1,060,200
2023/12/07 990 990 951 951 552,400
2023/12/06 980 990 974 985 494,300
2023/12/05 980 992 963 992 641,900
2023/12/04 1,010 1,017 980 981 550,700
2023/12/01 1,022 1,032 995 1,005 594,500
2023/11/30 1,000 1,015 978 1,012 818,000
2023/11/29 1,066 1,069 1,000 1,005 1,112,200
2023/11/28 1,116 1,121 1,052 1,057 1,172,700
2023/11/27 1,124 1,139 1,092 1,117 761,900
2023/11/24 1,083 1,130 1,081 1,110 1,188,300
2023/11/22 1,157 1,160 1,060 1,080 1,933,800
2023/11/21 1,005 1,120 998 1,111 2,255,100
2023/11/20 998 1,006 975 1,003 886,600
2023/11/17 952 1,006 942 1,001 1,048,900
2023/11/16 994 1,004 954 960 1,081,800
2023/11/15 1,010 1,063 987 996 1,724,200
2023/11/14 1,026 1,050 983 998 1,442,700
2023/11/13 993 1,018 992 1,004 716,100
2023/11/10 1,003 1,003 971 984 673,600
2023/11/09 1,010 1,015 987 1,008 533,900
2023/11/08 1,022 1,023 996 1,008 419,800
2023/11/07 1,021 1,030 1,003 1,007 402,100
2023/11/06 1,034 1,048 1,019 1,030 423,400
2023/11/02 1,009 1,033 995 1,016 522,500
2023/11/01 1,017 1,023 996 1,011 340,000
2023/10/31 1,010 1,015 984 1,006 551,400
2023/10/30 1,010 1,034 996 1,009 376,700
2023/10/27 1,000 1,018 989 1,017 474,600
2023/10/26 1,015 1,020 981 989 643,800
2023/10/25 1,070 1,074 1,031 1,033 305,100
2023/10/24 1,022 1,053 1,010 1,052 687,700
2023/10/23 1,007 1,037 1,005 1,024 559,300
2023/10/20 1,028 1,057 1,012 1,021 550,000
2023/10/19 1,007 1,090 1,005 1,028 494,800
2023/10/18 1,065 1,069 1,030 1,037 463,700
2023/10/17 1,068 1,094 1,056 1,069 363,500
2023/10/16 1,127 1,127 1,026 1,045 839,300
2023/10/13 1,180 1,183 1,132 1,141 360,400
2023/10/12 1,130 1,193 1,118 1,183 486,900
2023/10/11 1,116 1,153 1,115 1,144 306,300
2023/10/10 1,161 1,168 1,117 1,121 431,500
2023/10/06 1,179 1,190 1,137 1,161 579,400
2023/10/05 1,100 1,149 1,075 1,147 697,900
2023/10/04 1,076 1,119 1,071 1,087 672,100
2023/10/03 1,120 1,135 1,089 1,094 666,800
2023/10/02 1,192 1,197 1,138 1,139 772,100
2023/09/29 1,211 1,221 1,182 1,187 608,900
2023/09/28 1,237 1,247 1,202 1,210 475,900
2023/09/27 1,229 1,260 1,218 1,259 547,800
2023/09/26 1,306 1,318 1,248 1,248 455,200
2023/09/25 1,295 1,337 1,292 1,309 324,300
2023/09/22 1,306 1,325 1,291 1,301 485,300
2023/09/21 1,352 1,372 1,325 1,335 317,000
2023/09/20 1,379 1,399 1,354 1,373 325,300
2023/09/19 1,348 1,382 1,332 1,380 377,000
2023/09/15 1,385 1,389 1,354 1,378 514,100
2023/09/14 1,461 1,475 1,395 1,395 622,100
2023/09/13 1,426 1,467 1,415 1,457 408,900
2023/09/12 1,393 1,434 1,376 1,430 487,000
2023/09/11 1,404 1,414 1,382 1,400 520,500
2023/09/08 1,436 1,448 1,409 1,428 536,100
2023/09/07 1,476 1,486 1,442 1,447 444,200
2023/09/06 1,520 1,529 1,482 1,485 557,000
2023/09/05 1,533 1,554 1,525 1,543 219,500
2023/09/04 1,562 1,570 1,531 1,531 356,700
2023/09/01 1,550 1,584 1,541 1,575 373,500
2023/08/31 1,614 1,624 1,579 1,579 540,600
2023/08/30 1,662 1,672 1,628 1,630 290,800
2023/08/29 1,609 1,664 1,609 1,634 382,600
2023/08/28 1,600 1,630 1,573 1,618 433,000
2023/08/25 1,573 1,631 1,552 1,622 571,100
2023/08/24 1,594 1,608 1,541 1,596 619,600
2023/08/23 1,529 1,605 1,522 1,594 721,400
2023/08/22 1,480 1,543 1,479 1,535 691,000
2023/08/21 1,432 1,546 1,432 1,476 907,500
2023/08/18 1,456 1,481 1,426 1,460 533,500
2023/08/17 1,510 1,520 1,456 1,471 571,200
2023/08/16 1,574 1,578 1,512 1,532 575,800
2023/08/15 1,605 1,619 1,578 1,590 460,200
2023/08/14 1,523 1,615 1,515 1,605 1,477,500
2023/08/10 1,680 1,718 1,665 1,692 556,800
2023/08/09 1,663 1,684 1,659 1,668 216,100
2023/08/08 1,726 1,726 1,668 1,680 243,400
2023/08/07 1,677 1,739 1,676 1,726 323,000
2023/08/04 1,675 1,703 1,663 1,692 211,700
2023/08/03 1,705 1,711 1,663 1,672 330,200
2023/08/02 1,714 1,749 1,713 1,716 255,400
2023/08/01 1,750 1,763 1,711 1,725 313,500
2023/07/31 1,820 1,820 1,757 1,767 295,300
2023/07/28 1,795 1,816 1,752 1,816 759,500
2023/07/27 1,749 1,797 1,734 1,797 255,200
2023/07/26 1,732 1,757 1,720 1,755 161,900
2023/07/25 1,719 1,742 1,712 1,737 188,600
2023/07/24 1,716 1,727 1,708 1,719 180,000
2023/07/21 1,753 1,753 1,717 1,719 278,000
2023/07/20 1,764 1,768 1,755 1,762 131,600
2023/07/19 1,766 1,773 1,748 1,764 211,800
2023/07/18 1,773 1,779 1,755 1,766 161,300
2023/07/14 1,754 1,780 1,753 1,768 189,200
2023/07/13 1,793 1,797 1,752 1,765 290,000
2023/07/12 1,830 1,830 1,799 1,802 218,600
2023/07/11 1,787 1,838 1,786 1,823 386,300
2023/07/10 1,770 1,795 1,739 1,787 437,700
2023/07/07 1,800 1,806 1,775 1,778 398,400
2023/07/06 1,808 1,833 1,791 1,822 340,300
2023/07/05 1,836 1,840 1,812 1,817 253,100
2023/07/04 1,860 1,865 1,831 1,846 260,400
2023/07/03 1,870 1,886 1,858 1,872 134,000
2023/06/30 1,861 1,879 1,853 1,872 182,700
2023/06/29 1,914 1,919 1,879 1,882 168,100
2023/06/28 1,919 1,930 1,895 1,909 243,900
2023/06/27 1,935 1,939 1,891 1,919 187,200
2023/06/26 1,899 1,939 1,861 1,922 329,800
2023/06/23 1,924 1,958 1,893 1,906 484,100
2023/06/22 1,868 1,944 1,862 1,885 651,700
2023/06/21 1,799 1,863 1,798 1,860 372,700
2023/06/20 1,824 1,836 1,800 1,804 231,300
2023/06/19 1,845 1,845 1,809 1,833 275,300
2023/06/16 1,852 1,870 1,829 1,851 315,600
2023/06/15 1,858 1,868 1,851 1,860 186,100
2023/06/14 1,883 1,889 1,858 1,860 246,800
2023/06/13 1,915 1,919 1,881 1,881 237,100
2023/06/12 1,892 1,927 1,886 1,912 215,700
2023/06/09 1,942 1,942 1,899 1,900 225,000
2023/06/08 1,911 1,918 1,897 1,912 173,600
2023/06/07 1,913 1,930 1,900 1,920 317,300
2023/06/06 1,879 1,919 1,869 1,917 330,000
2023/06/05 1,889 1,895 1,865 1,882 220,200
2023/06/02 1,872 1,874 1,859 1,860 222,700
2023/06/01 1,880 1,886 1,870 1,878 157,400
2023/05/31 1,874 1,884 1,865 1,876 222,600
2023/05/30 1,848 1,875 1,845 1,861 195,800
2023/05/29 1,863 1,888 1,852 1,858 227,700
2023/05/26 1,852 1,867 1,843 1,843 284,500
2023/05/25 1,900 1,900 1,858 1,860 234,400
2023/05/24 1,888 1,891 1,875 1,884 179,100
2023/05/23 1,900 1,920 1,885 1,899 291,100
2023/05/22 1,870 1,910 1,855 1,902 371,000
2023/05/19 1,898 1,924 1,877 1,880 457,200
2023/05/18 1,905 1,914 1,877 1,900 591,700
2023/05/17 1,960 1,972 1,903 1,915 571,600
2023/05/16 1,970 1,980 1,909 1,960 1,189,800
2023/05/15 2,135 2,147 2,101 2,125 393,700
2023/05/12 2,116 2,139 2,108 2,133 340,100
2023/05/11 2,063 2,116 2,063 2,105 290,000
2023/05/10 2,063 2,078 2,050 2,063 130,200
2023/05/09 2,054 2,081 2,052 2,063 202,400
2023/05/08 2,050 2,062 2,023 2,034 163,800
2023/05/02 2,030 2,064 2,017 2,050 273,200
2023/05/01 2,044 2,048 2,002 2,022 342,100
2023/04/28 2,070 2,082 2,042 2,053 168,900
2023/04/27 2,047 2,067 2,045 2,067 136,200
2023/04/26 2,052 2,066 2,045 2,057 133,200
2023/04/25 2,057 2,079 2,047 2,057 149,300
2023/04/24 2,069 2,084 2,054 2,057 134,600
2023/04/21 2,069 2,075 2,044 2,056 158,000
2023/04/20 2,009 2,084 1,999 2,078 429,200
2023/04/19 2,042 2,052 1,995 2,013 507,400
2023/04/18 2,043 2,078 2,012 2,056 362,000
2023/04/17 2,035 2,066 2,035 2,047 318,400
2023/04/14 2,025 2,045 1,998 2,030 258,900
2023/04/13 2,016 2,053 2,008 2,022 191,700
2023/04/12 2,009 2,034 1,994 2,026 267,300
2023/04/11 1,973 2,008 1,970 1,997 278,600
2023/04/10 1,998 2,004 1,972 1,977 170,700
2023/04/07 1,978 2,010 1,970 1,995 210,200
2023/04/06 1,990 2,007 1,955 1,966 260,900
2023/04/05 2,007 2,012 1,998 1,998 161,900
2023/04/04 2,040 2,040 2,001 2,006 328,300
2023/04/03 2,045 2,057 2,032 2,047 158,900
2023/03/31 2,057 2,064 2,021 2,040 180,400
2023/03/30 2,031 2,056 2,023 2,040 205,000
2023/03/29 1,993 2,025 1,988 2,018 233,600
2023/03/28 2,045 2,049 1,994 2,003 195,700
2023/03/27 1,997 2,025 1,990 2,002 162,100
2023/03/24 2,002 2,002 1,988 1,991 236,500
2023/03/23 2,015 2,020 1,997 2,010 238,300
2023/03/22 2,075 2,075 2,030 2,053 217,500
2023/03/20 2,071 2,085 2,028 2,032 463,900
2023/03/17 2,094 2,135 2,085 2,121 270,600
2023/03/16 2,065 2,100 2,060 2,068 201,200
2023/03/15 2,110 2,127 2,080 2,103 258,800
2023/03/14 2,126 2,155 2,080 2,111 252,700
2023/03/13 2,110 2,171 2,103 2,149 203,400
2023/03/10 2,140 2,165 2,115 2,142 260,300
2023/03/09 2,151 2,166 2,128 2,139 232,500
2023/03/08 2,162 2,167 2,118 2,136 488,100
2023/03/07 2,175 2,239 2,174 2,184 298,500
2023/03/06 2,199 2,222 2,155 2,218 271,800
2023/03/03 2,140 2,196 2,131 2,184 385,600
2023/03/02 2,152 2,152 2,110 2,135 290,100
2023/03/01 2,193 2,193 2,115 2,169 420,400
2023/02/28 2,146 2,284 2,127 2,206 843,600
2023/02/27 2,130 2,139 2,090 2,136 264,100
2023/02/24 2,088 2,088 2,062 2,080 193,500
2023/02/22 2,100 2,100 2,070 2,093 224,600
2023/02/21 2,165 2,168 2,113 2,117 531,300
2023/02/20 2,152 2,205 2,151 2,187 284,700
2023/02/17 2,120 2,210 2,119 2,142 616,200
2023/02/16 2,115 2,130 2,101 2,115 193,200
2023/02/15 2,120 2,155 2,102 2,103 330,900
2023/02/14 2,230 2,287 2,102 2,150 1,153,500
2023/02/13 2,150 2,188 2,120 2,187 254,600
2023/02/10 2,156 2,183 2,141 2,161 153,300
2023/02/09 2,130 2,190 2,128 2,188 205,000
2023/02/08 2,124 2,140 2,114 2,135 103,700
2023/02/07 2,160 2,163 2,124 2,132 143,000
2023/02/06 2,162 2,189 2,141 2,156 118,800
2023/02/03 2,155 2,177 2,141 2,143 183,900
2023/02/02 2,179 2,200 2,146 2,169 199,800
2023/02/01 2,138 2,192 2,132 2,173 273,900
2023/01/31 2,151 2,155 2,110 2,145 232,400
2023/01/30 2,085 2,141 2,073 2,137 279,700
2023/01/27 2,100 2,107 2,079 2,082 183,300
2023/01/26 2,080 2,128 2,069 2,111 404,000
2023/01/25 2,120 2,123 2,074 2,078 668,900
2023/01/24 2,199 2,229 2,120 2,131 662,000
2023/01/23 2,271 2,271 2,187 2,192 540,600
2023/01/20 2,243 2,277 2,226 2,254 331,400
2023/01/19 2,205 2,294 2,172 2,293 361,800
2023/01/18 2,203 2,254 2,192 2,226 260,400
2023/01/17 2,220 2,261 2,192 2,200 258,100
2023/01/16 2,230 2,295 2,204 2,211 412,700
2023/01/13 2,310 2,313 2,235 2,242 387,400
2023/01/12 2,293 2,345 2,257 2,324 244,700
2023/01/11 2,345 2,366 2,289 2,293 307,800
2023/01/10 2,345 2,433 2,345 2,366 339,500
2023/01/06 2,212 2,362 2,212 2,352 407,500
2023/01/05 2,215 2,287 2,214 2,226 224,900
2023/01/04 2,350 2,387 2,237 2,255 440,600

このページの先頭へ