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
2004/12/30 511 513 510 512 35,000
2004/12/29 507 510 504 508 33,000
2004/12/28 504 508 504 507 24,000
2004/12/27 507 507 498 502 89,000
2004/12/24 500 503 496 500 168,000
2004/12/22 501 501 494 498 64,000
2004/12/21 500 505 496 500 33,000
2004/12/20 505 505 498 498 50,000
2004/12/17 510 512 507 508 49,000
2004/12/16 513 513 505 511 20,000
2004/12/15 517 517 515 515 9,000
2004/12/14 515 517 513 516 38,000
2004/12/13 512 520 512 513 14,000
2004/12/10 513 513 508 510 87,000
2004/12/09 512 523 509 513 96,000
2004/12/08 510 514 510 513 5,000
2004/12/07 512 519 510 510 35,000
2004/12/06 516 522 514 514 27,000
2004/12/03 524 524 515 517 23,000
2004/12/02 523 523 516 521 27,000
2004/12/01 516 521 511 517 61,000
2004/11/30 511 517 509 516 25,000
2004/11/29 509 514 508 514 27,000
2004/11/26 506 514 504 508 23,000
2004/11/25 508 508 506 508 32,000
2004/11/24 508 511 506 508 17,000
2004/11/22 502 508 502 505 34,000
2004/11/19 512 515 510 510 21,000
2004/11/18 518 520 511 511 29,000
2004/11/17 532 532 515 515 68,000
2004/11/16 534 534 532 532 32,000
2004/11/15 520 537 520 534 53,000
2004/11/12 517 528 517 528 47,000
2004/11/11 521 523 515 517 56,000
2004/11/10 525 525 518 522 39,000
2004/11/09 540 540 525 529 67,000
2004/11/08 557 560 544 548 30,000
2004/11/05 546 557 543 557 63,000
2004/11/04 541 541 537 538 19,000
2004/11/02 527 543 527 541 28,000
2004/11/01 526 536 523 524 57,000
2004/10/29 530 533 517 523 70,000
2004/10/28 543 555 531 531 53,000
2004/10/27 553 553 536 540 80,000
2004/10/26 562 563 546 552 47,000
2004/10/25 561 566 556 561 31,000
2004/10/22 570 578 568 570 32,000
2004/10/21 575 577 568 568 37,000
2004/10/20 573 580 573 574 30,000
2004/10/19 584 587 574 574 19,000
2004/10/18 588 588 570 576 31,000
2004/10/15 571 587 571 583 65,000
2004/10/14 589 589 576 579 41,000
2004/10/13 598 598 581 591 31,000
2004/10/12 599 602 587 602 40,000
2004/10/08 600 602 590 602 73,000
2004/10/07 587 606 585 605 164,000
2004/10/06 574 585 574 585 45,000
2004/10/05 580 583 579 581 59,000
2004/10/04 576 580 568 579 57,000
2004/10/01 566 573 565 573 35,000
2004/09/30 560 570 556 565 48,000
2004/09/29 568 568 560 566 42,000
2004/09/28 561 574 561 569 61,000
2004/09/27 577 577 552 559 53,000
2004/09/24 558 563 556 560 42,000
2004/09/22 573 573 562 566 31,000
2004/09/21 577 577 565 565 19,000
2004/09/17 562 564 560 564 36,000
2004/09/16 545 560 545 558 33,000
2004/09/15 558 560 550 550 10,000
2004/09/14 559 560 555 557 27,000
2004/09/13 559 559 558 558 15,000
2004/09/10 559 559 547 554 101,000
2004/09/09 558 558 555 555 13,000
2004/09/08 554 559 554 555 18,000
2004/09/07 563 563 550 553 35,000
2004/09/06 560 569 556 567 51,000
2004/09/03 558 559 550 550 20,000
2004/09/02 555 557 555 557 10,000
2004/09/01 554 557 530 555 29,000
2004/08/31 553 553 542 547 12,000
2004/08/30 559 559 549 554 22,000
2004/08/27 545 559 545 557 11,000
2004/08/26 561 561 540 540 15,000
2004/08/25 549 560 538 560 41,000
2004/08/24 544 552 544 550 49,000
2004/08/23 549 560 545 554 38,000
2004/08/20 545 549 543 549 25,000
2004/08/19 533 543 533 543 20,000
2004/08/18 544 546 537 543 30,000
2004/08/17 532 545 532 540 26,000
2004/08/16 538 538 515 531 35,000
2004/08/13 551 551 531 540 84,000
2004/08/12 554 557 552 555 21,000
2004/08/11 562 562 549 553 72,000
2004/08/10 565 565 559 562 51,000
2004/08/09 557 558 538 558 12,000
2004/08/06 558 559 550 557 15,000
2004/08/05 579 579 547 560 105,000
2004/08/04 552 557 551 554 24,000
2004/08/03 564 564 554 557 30,000
2004/08/02 562 569 562 565 30,000
2004/07/30 558 564 555 562 55,000
2004/07/29 560 560 557 558 23,000
2004/07/28 556 560 555 559 29,000
2004/07/27 554 561 551 555 19,000
2004/07/26 564 568 564 564 17,000
2004/07/23 560 564 557 564 60,000
2004/07/22 551 557 551 557 20,000
2004/07/21 550 555 546 551 69,000
2004/07/20 555 556 550 550 38,000
2004/07/16 547 565 547 565 48,000
2004/07/15 554 564 546 546 44,000
2004/07/14 580 580 562 564 27,000
2004/07/13 586 586 574 575 53,000
2004/07/12 552 587 552 581 174,000
2004/07/09 542 553 542 553 48,000
2004/07/08 535 551 535 545 28,000
2004/07/07 533 547 533 545 27,000
2004/07/06 549 560 543 553 110,000
2004/07/05 559 559 545 550 102,000
2004/07/02 549 560 542 560 112,000
2004/07/01 556 557 550 550 68,000
2004/06/30 543 560 536 556 98,000
2004/06/29 530 546 505 546 141,000
2004/06/28 515 528 515 528 108,000
2004/06/25 507 514 506 514 83,000
2004/06/24 500 506 500 506 50,000
2004/06/23 499 502 497 502 65,000
2004/06/22 493 498 492 498 93,000
2004/06/21 481 493 480 491 50,000
2004/06/18 483 485 475 476 35,000
2004/06/17 481 483 480 483 46,000
2004/06/16 478 490 478 483 87,000
2004/06/15 478 478 472 473 53,000
2004/06/14 481 483 478 478 25,000
2004/06/11 476 483 475 479 173,000
2004/06/10 482 486 478 481 37,000
2004/06/09 488 489 485 486 21,000
2004/06/08 485 487 481 487 63,000
2004/06/07 479 493 472 480 105,000
2004/06/04 465 470 465 469 15,000
2004/06/03 467 470 462 465 42,000
2004/06/02 473 473 466 467 23,000
2004/06/01 476 476 473 473 22,000
2004/05/31 480 480 473 476 18,000
2004/05/28 464 480 464 480 49,000
2004/05/27 474 474 463 463 39,000
2004/05/26 470 475 468 470 21,000
2004/05/25 469 470 467 468 19,000
2004/05/24 472 477 466 469 60,000
2004/05/21 460 483 455 482 77,000
2004/05/20 460 467 458 464 28,000
2004/05/19 455 465 455 465 54,000
2004/05/18 438 461 438 460 59,000
2004/05/17 452 452 438 441 58,000
2004/05/14 462 467 453 454 65,000
2004/05/13 465 470 463 465 138,000
2004/05/12 463 463 450 460 82,000
2004/05/11 451 462 451 453 31,000
2004/05/10 485 485 456 456 76,000
2004/05/07 485 485 481 481 52,000
2004/05/06 494 494 481 482 48,000
2004/04/30 493 493 486 486 50,000
2004/04/28 492 494 488 488 26,000
2004/04/27 492 494 486 492 22,000
2004/04/26 488 493 480 493 40,000
2004/04/23 493 495 491 493 23,000
2004/04/22 496 498 488 492 51,000
2004/04/21 499 499 493 499 21,000
2004/04/20 502 502 495 499 32,000
2004/04/19 500 504 492 499 67,000
2004/04/16 497 505 497 498 36,000
2004/04/15 502 502 493 493 67,000
2004/04/14 504 504 497 502 36,000
2004/04/13 501 504 501 504 34,000
2004/04/12 496 504 496 499 38,000
2004/04/09 501 501 497 498 23,000
2004/04/08 504 507 504 507 34,000
2004/04/07 507 507 503 506 32,000
2004/04/06 506 510 504 508 44,000
2004/04/05 513 513 507 507 57,000
2004/04/02 500 507 500 506 83,000
2004/04/01 506 506 501 501 50,000
2004/03/31 496 502 491 502 35,000
2004/03/30 494 498 491 498 35,000
2004/03/29 504 504 497 504 46,000
2004/03/26 512 512 503 503 60,000
2004/03/25 506 514 506 512 48,000
2004/03/24 510 510 504 504 34,000
2004/03/23 506 511 502 511 37,000
2004/03/22 504 509 503 506 22,000
2004/03/19 508 511 505 506 37,000
2004/03/18 520 520 505 514 68,000
2004/03/17 500 506 498 505 34,000
2004/03/16 494 497 493 496 19,000
2004/03/15 487 500 486 496 27,000
2004/03/12 486 495 481 485 103,000
2004/03/11 502 502 499 500 39,000
2004/03/10 502 508 502 502 49,000
2004/03/09 508 508 502 502 32,000
2004/03/08 504 519 503 503 50,000
2004/03/05 509 510 500 504 54,000
2004/03/04 490 495 490 493 31,000
2004/03/03 495 495 490 490 33,000
2004/03/02 495 495 489 490 36,000
2004/03/01 498 508 493 496 69,000
2004/02/27 479 488 479 488 49,000
2004/02/26 476 479 473 479 11,000
2004/02/25 478 481 475 476 17,000
2004/02/24 481 482 478 478 20,000
2004/02/23 486 486 480 485 20,000
2004/02/20 484 485 484 485 27,000
2004/02/19 485 487 484 484 14,000
2004/02/18 485 486 484 485 20,000
2004/02/17 486 488 484 484 22,000
2004/02/16 488 490 486 487 20,000
2004/02/13 489 490 487 487 25,000
2004/02/12 484 486 484 484 18,000
2004/02/10 485 485 485 485 10,000
2004/02/09 484 485 482 482 15,000
2004/02/06 483 486 482 482 25,000
2004/02/05 489 490 482 483 46,000
2004/02/04 487 487 481 481 26,000
2004/02/03 488 488 480 485 57,000
2004/02/02 473 483 473 480 35,000
2004/01/30 473 478 472 472 25,000
2004/01/29 480 486 471 472 48,000
2004/01/28 480 485 480 480 40,000
2004/01/27 486 486 478 478 36,000
2004/01/26 482 487 482 484 51,000
2004/01/23 478 490 478 485 43,000
2004/01/22 478 483 477 477 28,000
2004/01/21 482 482 475 475 29,000
2004/01/20 479 487 479 481 15,000
2004/01/19 475 482 475 480 8,000
2004/01/16 483 483 478 480 19,000
2004/01/15 481 484 478 478 39,000
2004/01/14 479 483 479 481 17,000
2004/01/13 490 490 478 479 32,000
2004/01/09 487 492 486 489 25,000
2004/01/08 486 495 484 489 32,000
2004/01/07 491 491 483 485 17,000
2004/01/06 491 499 491 491 53,000
2004/01/05 495 495 491 491 30,000

このページの先頭へ