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

シナネンホールディングス(8132)の株価時系列情報

シナネンホールディングス(8132)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
1999/12/30 331 332 331 332 22,000
1999/12/29 338 340 330 331 72,000
1999/12/28 341 345 340 340 70,000
1999/12/27 350 350 338 340 76,000
1999/12/24 338 345 338 340 46,000
1999/12/22 340 346 336 338 87,000
1999/12/21 341 350 337 346 82,000
1999/12/20 363 367 355 356 114,000
1999/12/17 371 372 367 367 55,000
1999/12/16 378 378 369 371 55,000
1999/12/15 374 381 374 378 68,000
1999/12/14 369 379 369 371 49,000
1999/12/13 379 379 361 369 54,000
1999/12/10 380 380 379 379 149,000
1999/12/09 400 400 387 388 39,000
1999/12/08 387 391 386 390 52,000
1999/12/07 380 380 369 372 82,000
1999/12/06 390 398 382 382 66,000
1999/12/03 391 396 382 386 55,000
1999/12/02 385 394 382 382 125,000
1999/12/01 388 390 385 389 147,000
1999/11/30 395 395 390 390 54,000
1999/11/29 392 394 391 392 22,000
1999/11/26 397 397 392 392 85,000
1999/11/25 407 410 395 397 52,000
1999/11/24 410 410 397 397 39,000
1999/11/22 406 411 398 398 26,000
1999/11/19 416 416 407 410 24,000
1999/11/18 419 419 395 396 83,000
1999/11/17 400 404 392 404 35,000
1999/11/16 385 400 385 392 31,000
1999/11/15 405 405 382 383 58,000
1999/11/12 403 405 395 400 82,000
1999/11/11 414 419 408 408 67,000
1999/11/10 437 437 411 412 45,000
1999/11/09 440 440 426 432 34,000
1999/11/08 442 442 410 410 40,000
1999/11/05 450 450 441 450 61,000
1999/11/04 450 450 445 445 31,000
1999/11/02 443 450 441 450 40,000
1999/11/01 453 461 445 448 109,000
1999/10/29 427 435 427 435 56,000
1999/10/28 446 450 425 425 74,000
1999/10/27 436 445 435 441 78,000
1999/10/26 425 435 425 435 76,000
1999/10/25 420 430 413 415 41,000
1999/10/22 435 435 413 413 20,000
1999/10/21 433 437 426 426 48,000
1999/10/20 434 440 432 432 35,000
1999/10/19 420 425 411 425 41,000
1999/10/18 429 429 419 420 20,000
1999/10/15 450 456 444 444 91,000
1999/10/14 449 470 441 450 160,000
1999/10/13 410 450 410 435 133,000
1999/10/12 399 427 399 427 79,000
1999/10/08 399 399 398 399 47,000
1999/10/07 400 415 398 408 22,000
1999/10/06 402 405 398 398 70,000
1999/10/05 415 430 401 401 49,000
1999/10/04 406 411 406 411 5,000
1999/10/01 429 429 401 405 47,000
1999/09/30 395 421 390 420 65,000
1999/09/29 403 405 395 400 47,000
1999/09/28 403 419 403 410 21,000
1999/09/27 410 411 400 401 75,000
1999/09/24 433 433 410 410 44,000
1999/09/22 431 431 412 418 25,000
1999/09/21 434 435 429 431 27,000
1999/09/20 435 435 421 431 27,000
1999/09/17 430 431 429 431 45,000
1999/09/16 425 435 420 420 49,000
1999/09/14 412 425 410 425 63,000
1999/09/13 420 423 414 422 38,000
1999/09/10 446 446 410 410 124,000
1999/09/09 445 450 431 431 9,000
1999/09/08 435 436 429 431 32,000
1999/09/07 451 458 440 440 61,000
1999/09/06 442 460 439 460 100,000
1999/09/03 420 420 413 417 39,000
1999/09/02 433 433 415 430 59,000
1999/09/01 433 438 432 432 37,000
1999/08/31 436 440 431 432 40,000
1999/08/30 445 450 436 436 47,000
1999/08/27 450 454 445 445 16,000
1999/08/26 450 450 445 446 26,000
1999/08/25 450 450 442 450 52,000
1999/08/24 460 460 455 455 15,000
1999/08/23 447 457 447 450 29,000
1999/08/20 441 455 441 448 20,000
1999/08/19 457 457 445 446 22,000
1999/08/18 451 458 451 457 14,000
1999/08/17 459 470 450 470 25,000
1999/08/16 460 479 460 479 21,000
1999/08/13 462 462 454 454 14,000
1999/08/12 460 460 460 460 8,000
1999/08/11 468 468 459 463 33,000
1999/08/10 473 473 450 457 38,000
1999/08/09 462 463 446 448 24,000
1999/08/06 471 471 459 461 19,000
1999/08/05 491 491 472 472 40,000
1999/08/04 473 478 473 476 20,000
1999/08/03 472 477 472 473 15,000
1999/08/02 478 491 476 476 45,000
1999/07/30 481 487 480 487 38,000
1999/07/29 473 476 473 476 20,000
1999/07/28 475 480 472 472 39,000
1999/07/27 476 477 474 474 48,000
1999/07/26 479 479 475 475 43,000
1999/07/23 475 475 469 474 34,000
1999/07/22 500 500 480 480 71,000
1999/07/21 492 495 485 488 45,000
1999/07/19 494 495 489 492 28,000
1999/07/16 496 496 488 489 40,000
1999/07/15 501 510 491 496 41,000
1999/07/14 514 514 494 500 65,000
1999/07/13 519 524 500 500 122,000
1999/07/12 495 519 495 519 283,000
1999/07/09 495 498 485 495 76,000
1999/07/08 477 490 475 490 43,000
1999/07/07 474 480 472 472 55,000
1999/07/06 487 493 472 472 52,000
1999/07/05 492 493 485 490 92,000
1999/07/02 476 488 476 482 66,000
1999/07/01 478 485 476 476 58,000
1999/06/30 485 486 475 478 42,000
1999/06/29 493 496 485 490 65,000
1999/06/28 484 487 479 487 59,000
1999/06/25 469 471 464 464 67,000
1999/06/24 480 483 468 468 53,000
1999/06/23 473 481 471 478 50,000
1999/06/22 490 490 474 474 72,000
1999/06/21 500 501 490 490 112,000
1999/06/18 505 505 495 499 275,000
1999/06/17 479 495 476 495 272,000
1999/06/16 465 489 465 476 332,000
1999/06/15 455 465 455 460 33,000
1999/06/14 451 465 451 455 119,000
1999/06/11 451 455 444 451 97,000
1999/06/10 444 450 439 450 31,000
1999/06/09 425 435 425 435 59,000
1999/06/08 439 439 432 435 47,000
1999/06/07 442 442 435 439 91,000
1999/06/04 443 445 436 439 90,000
1999/06/03 450 459 441 441 76,000
1999/06/02 440 446 440 446 18,000
1999/06/01 445 448 438 445 52,000
1999/05/31 445 445 435 445 42,000
1999/05/28 449 449 437 440 59,000
1999/05/27 449 449 440 449 43,000
1999/05/26 449 449 442 449 51,000
1999/05/25 450 450 445 449 39,000
1999/05/24 457 457 448 450 14,000
1999/05/21 465 465 450 457 43,000
1999/05/20 449 460 442 460 51,000
1999/05/19 454 455 448 449 61,000
1999/05/18 459 475 458 459 234,000
1999/05/17 450 455 440 454 97,000
1999/05/14 450 450 443 443 51,000
1999/05/13 460 460 454 454 32,000
1999/05/12 440 461 440 461 119,000
1999/05/11 455 455 438 445 88,000
1999/05/10 453 454 447 454 63,000
1999/05/07 453 457 446 447 41,000
1999/05/06 450 459 450 458 100,000
1999/04/30 440 445 437 438 32,000
1999/04/28 445 445 432 436 65,000
1999/04/27 442 453 442 443 42,000
1999/04/26 456 456 445 451 47,000
1999/04/23 445 453 440 441 34,000
1999/04/22 459 459 440 453 19,000
1999/04/21 455 464 454 454 80,000
1999/04/20 440 454 435 454 45,000
1999/04/19 450 450 448 448 98,000
1999/04/16 450 455 450 450 71,000
1999/04/15 447 450 436 450 57,000
1999/04/14 459 459 430 432 33,000
1999/04/13 455 461 454 454 53,000
1999/04/12 455 455 450 450 40,000
1999/04/09 473 477 455 455 88,000
1999/04/08 455 460 450 457 99,000
1999/04/07 420 448 420 444 176,000
1999/04/06 420 423 417 420 74,000
1999/04/05 400 415 399 415 133,000
1999/04/02 409 409 400 400 39,000
1999/04/01 408 417 401 410 51,000
1999/03/31 400 418 400 418 20,000
1999/03/30 408 420 400 400 37,000
1999/03/29 402 405 400 405 27,000
1999/03/26 408 411 402 402 33,000
1999/03/25 415 415 408 411 99,000
1999/03/24 408 408 401 401 39,000
1999/03/23 404 409 403 403 64,000
1999/03/19 403 420 403 403 34,000
1999/03/18 420 420 410 410 81,000
1999/03/17 420 420 410 410 51,000
1999/03/16 417 419 410 418 26,000
1999/03/15 415 417 415 417 20,000
1999/03/12 419 420 415 415 84,000
1999/03/11 405 417 403 417 37,000
1999/03/10 409 409 395 400 59,000
1999/03/09 395 406 395 406 54,000
1999/03/08 405 410 400 400 63,000
1999/03/05 405 405 395 405 69,000
1999/03/04 395 404 395 400 40,000
1999/03/03 385 390 385 390 13,000
1999/03/02 390 395 385 390 34,000
1999/03/01 392 404 380 380 82,000
1999/02/26 394 405 391 405 60,000
1999/02/25 400 400 388 389 20,000
1999/02/24 406 406 395 400 29,000
1999/02/23 388 394 388 391 17,000
1999/02/22 384 399 384 398 20,000
1999/02/19 389 389 383 383 12,000
1999/02/18 394 395 383 383 51,000
1999/02/17 395 395 387 395 25,000
1999/02/16 394 395 390 395 12,000
1999/02/15 394 395 394 395 8,000
1999/02/12 397 401 388 388 48,000
1999/02/10 393 393 386 387 64,000
1999/02/09 388 393 383 384 19,000
1999/02/08 392 400 392 393 15,000
1999/02/05 405 405 390 392 17,000
1999/02/04 395 396 390 390 9,000
1999/02/03 401 401 396 396 8,000
1999/02/02 418 419 410 410 22,000
1999/02/01 420 420 417 418 11,000
1999/01/29 417 420 417 418 42,000
1999/01/28 415 419 415 416 15,000
1999/01/27 417 417 413 415 22,000
1999/01/26 419 420 418 418 16,000
1999/01/25 418 418 405 416 47,000
1999/01/22 415 418 415 418 47,000
1999/01/21 401 413 401 410 49,000
1999/01/20 392 400 392 400 10,000
1999/01/19 381 392 381 392 14,000
1999/01/18 395 400 394 400 14,000
1999/01/14 383 390 381 390 33,000
1999/01/13 383 391 381 384 23,000
1999/01/12 381 382 380 380 24,000
1999/01/11 400 400 391 399 11,000
1999/01/08 383 383 380 380 33,000
1999/01/07 398 398 383 383 26,000
1999/01/06 381 388 381 388 20,000
1999/01/05 414 414 381 381 22,000
1999/01/04 410 415 410 415 8,000

このページの先頭へ