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
2017/12/29 2,743 2,747 2,692 2,692 15,600
2017/12/28 2,714 2,722 2,690 2,700 14,500
2017/12/27 2,685 2,720 2,588 2,714 18,200
2017/12/26 2,694 2,694 2,659 2,671 15,400
2017/12/25 2,659 2,698 2,659 2,689 18,800
2017/12/22 2,697 2,769 2,638 2,659 95,500
2017/12/21 2,557 2,568 2,557 2,568 5,300
2017/12/20 2,526 2,559 2,526 2,557 9,800
2017/12/19 2,580 2,583 2,545 2,547 10,100
2017/12/18 2,605 2,615 2,567 2,578 21,300
2017/12/15 2,585 2,599 2,545 2,578 17,300
2017/12/14 2,589 2,604 2,580 2,604 26,700
2017/12/13 2,587 2,588 2,557 2,588 14,100
2017/12/12 2,570 2,589 2,561 2,587 18,700
2017/12/11 2,506 2,541 2,505 2,539 10,500
2017/12/08 2,491 2,507 2,482 2,505 16,500
2017/12/07 2,482 2,505 2,480 2,491 9,600
2017/12/06 2,518 2,530 2,490 2,490 10,000
2017/12/05 2,531 2,531 2,490 2,531 12,800
2017/12/04 2,549 2,556 2,521 2,531 8,500
2017/12/01 2,512 2,550 2,512 2,529 14,100
2017/11/30 2,471 2,517 2,460 2,510 25,700
2017/11/29 2,459 2,490 2,455 2,461 11,800
2017/11/28 2,510 2,523 2,456 2,464 18,600
2017/11/27 2,496 2,509 2,477 2,486 8,400
2017/11/24 2,508 2,517 2,470 2,491 10,200
2017/11/22 2,472 2,535 2,470 2,532 21,400
2017/11/21 2,405 2,499 2,405 2,442 35,800
2017/11/20 2,428 2,448 2,396 2,401 18,300
2017/11/17 2,345 2,469 2,345 2,425 37,900
2017/11/16 2,324 2,354 2,317 2,321 12,700
2017/11/15 2,420 2,420 2,316 2,333 16,600
2017/11/14 2,465 2,471 2,429 2,447 6,700
2017/11/13 2,492 2,492 2,452 2,465 7,900
2017/11/10 2,449 2,483 2,449 2,481 7,300
2017/11/09 2,510 2,529 2,463 2,485 14,600
2017/11/08 2,506 2,510 2,482 2,500 8,600
2017/11/07 2,493 2,525 2,481 2,503 11,400
2017/11/06 2,483 2,500 2,476 2,493 12,300
2017/11/02 2,464 2,485 2,464 2,476 9,600
2017/11/01 2,551 2,551 2,451 2,470 33,200
2017/10/31 2,590 2,590 2,503 2,534 18,200
2017/10/30 2,590 2,590 2,527 2,559 78,200
2017/10/27 2,556 2,589 2,556 2,573 17,800
2017/10/26 2,550 2,571 2,540 2,569 12,300
2017/10/25 2,547 2,584 2,543 2,563 30,700
2017/10/24 2,545 2,548 2,516 2,530 28,000
2017/10/23 2,500 2,545 2,500 2,537 18,900
2017/10/20 2,490 2,520 2,490 2,506 19,900
2017/10/19 2,486 2,522 2,480 2,507 17,500
2017/10/18 2,513 2,530 2,497 2,503 15,000
2017/10/17 2,490 2,549 2,474 2,513 33,200
2017/10/16 2,485 2,500 2,479 2,490 17,600
2017/10/13 2,409 2,486 2,409 2,463 28,600
2017/10/12 2,418 2,419 2,390 2,412 15,800
2017/10/11 2,400 2,414 2,380 2,399 15,800
2017/10/10 2,360 2,400 2,360 2,389 20,500
2017/10/06 2,368 2,393 2,350 2,361 12,500
2017/10/05 2,364 2,386 2,326 2,368 14,400
2017/10/04 2,384 2,384 2,369 2,380 7,400
2017/10/03 2,370 2,384 2,352 2,369 13,400
2017/10/02 2,364 2,370 2,321 2,369 12,800
2017/09/29 2,358 2,358 2,302 2,319 15,000
2017/09/28 2,375 2,381 2,340 2,364 13,000
2017/09/27 2,338 2,375 2,334 2,373 9,300
2017/09/26 2,305 2,349 2,305 2,348 12,600
2017/09/25 2,314 2,329 2,301 2,321 9,000
2017/09/22 2,300 2,329 2,290 2,327 12,800
2017/09/21 2,310 2,315 2,285 2,300 8,000
2017/09/20 2,276 2,319 2,275 2,309 15,200
2017/09/19 2,229 2,286 2,229 2,276 15,400
2017/09/15 2,237 2,277 2,221 2,226 15,600
2017/09/14 2,259 2,282 2,233 2,237 11,100
2017/09/13 2,228 2,263 2,209 2,259 9,300
2017/09/12 2,222 2,226 2,197 2,211 8,700
2017/09/11 2,213 2,227 2,213 2,218 4,100
2017/09/08 2,215 2,238 2,213 2,213 7,900
2017/09/07 2,223 2,239 2,213 2,219 8,700
2017/09/06 2,250 2,268 2,222 2,229 6,100
2017/09/05 2,265 2,276 2,241 2,250 8,900
2017/09/04 2,292 2,296 2,244 2,280 11,200
2017/09/01 2,309 2,325 2,275 2,316 9,900
2017/08/31 2,292 2,334 2,261 2,334 15,300
2017/08/30 2,276 2,289 2,264 2,289 5,400
2017/08/29 2,283 2,283 2,251 2,269 3,800
2017/08/28 2,274 2,283 2,267 2,283 6,800
2017/08/25 2,251 2,262 2,246 2,255 5,500
2017/08/24 2,259 2,269 2,247 2,255 4,000
2017/08/23 2,237 2,258 2,234 2,255 9,000
2017/08/22 2,249 2,261 2,228 2,236 6,500
2017/08/21 2,224 2,245 2,224 2,239 3,300
2017/08/18 2,220 2,232 2,206 2,208 8,800
2017/08/17 2,230 2,257 2,222 2,247 7,000
2017/08/16 2,195 2,225 2,186 2,211 15,000
2017/08/15 2,178 2,202 2,178 2,190 17,500
2017/08/14 2,200 2,201 2,156 2,176 17,500
2017/08/10 2,228 2,230 2,180 2,210 23,700
2017/08/09 2,271 2,282 2,238 2,243 11,100
2017/08/08 2,270 2,300 2,231 2,299 28,700
2017/08/07 2,284 2,295 2,251 2,290 13,800
2017/08/04 2,270 2,285 2,263 2,285 11,300
2017/08/03 2,265 2,276 2,248 2,270 8,500
2017/08/02 2,271 2,280 2,263 2,280 11,800
2017/08/01 2,281 2,281 2,248 2,274 23,800
2017/07/31 2,252 2,276 2,237 2,237 15,200
2017/07/28 2,285 2,285 2,249 2,274 32,900
2017/07/27 2,197 2,230 2,192 2,218 17,900
2017/07/26 2,225 2,238 2,165 2,171 33,400
2017/07/25 2,224 2,240 2,217 2,231 9,600
2017/07/24 2,219 2,245 2,219 2,229 12,100
2017/07/21 2,232 2,246 2,220 2,240 14,900
2017/07/20 2,253 2,258 2,245 2,251 8,000
2017/07/19 2,235 2,257 2,234 2,241 17,700
2017/07/18 2,241 2,258 2,230 2,248 19,700
2017/07/14 2,230 2,240 2,227 2,234 7,300
2017/07/13 2,231 2,244 2,222 2,233 15,100
2017/07/12 2,257 2,259 2,226 2,230 6,700
2017/07/11 2,248 2,250 2,233 2,233 12,600
2017/07/10 2,249 2,250 2,228 2,228 8,700
2017/07/07 2,259 2,260 2,246 2,246 12,600
2017/07/06 2,302 2,302 2,272 2,277 12,200
2017/07/05 2,299 2,311 2,276 2,283 47,300
2017/07/04 2,331 2,350 2,322 2,349 20,800
2017/07/03 2,292 2,327 2,292 2,321 11,900
2017/06/30 2,312 2,313 2,290 2,291 8,000
2017/06/29 2,320 2,327 2,315 2,327 9,000
2017/06/28 2,317 2,334 2,301 2,302 10,900
2017/06/27 2,286 2,321 2,286 2,318 18,800
2017/06/26 2,268 2,296 2,268 2,286 6,000
2017/06/23 2,256 2,288 2,245 2,282 5,400
2017/06/22 2,267 2,278 2,205 2,265 9,300
2017/06/21 2,283 2,284 2,257 2,265 4,800
2017/06/20 2,270 2,289 2,236 2,283 14,700
2017/06/19 2,237 2,285 2,237 2,277 8,000
2017/06/16 2,261 2,289 2,233 2,237 27,600
2017/06/15 2,294 2,294 2,269 2,281 8,400
2017/06/14 2,272 2,298 2,267 2,282 17,500
2017/06/13 2,277 2,277 2,247 2,267 13,300
2017/06/12 2,220 2,244 2,220 2,231 4,200
2017/06/09 2,221 2,229 2,211 2,222 10,400
2017/06/08 2,241 2,249 2,221 2,222 6,600
2017/06/07 2,215 2,241 2,215 2,228 8,200
2017/06/06 2,250 2,260 2,225 2,228 5,900
2017/06/05 2,221 2,276 2,221 2,250 15,400
2017/06/02 2,198 2,245 2,193 2,245 12,200
2017/06/01 2,213 2,213 2,180 2,212 7,400
2017/05/31 2,221 2,221 2,183 2,186 13,700
2017/05/30 2,204 2,218 2,201 2,210 5,900
2017/05/29 2,232 2,232 2,202 2,204 6,800
2017/05/26 2,228 2,228 2,209 2,221 8,000
2017/05/25 2,230 2,245 2,224 2,232 7,700
2017/05/24 2,232 2,242 2,220 2,240 7,400
2017/05/23 2,227 2,229 2,215 2,222 9,100
2017/05/22 2,222 2,243 2,219 2,227 6,300
2017/05/19 2,237 2,237 2,212 2,219 5,100
2017/05/18 2,237 2,249 2,226 2,240 6,400
2017/05/17 2,262 2,265 2,233 2,241 13,300
2017/05/16 2,274 2,290 2,270 2,289 13,700
2017/05/15 2,235 2,292 2,235 2,285 13,200
2017/05/12 2,241 2,268 2,241 2,261 8,600
2017/05/11 2,245 2,266 2,233 2,264 6,800
2017/05/10 2,236 2,262 2,236 2,257 11,600
2017/05/09 2,247 2,267 2,210 2,250 16,800
2017/05/08 2,218 2,265 2,218 2,247 38,000
2017/05/02 2,246 2,255 2,150 2,248 22,300
2017/05/01 2,220 2,236 2,215 2,228 8,500
2017/04/28 2,237 2,244 2,222 2,227 10,200
2017/04/27 2,229 2,246 2,220 2,237 12,400
2017/04/26 2,200 2,238 2,191 2,229 17,300
2017/04/25 2,136 2,183 2,136 2,176 8,900
2017/04/24 2,162 2,162 2,132 2,154 6,400
2017/04/21 2,085 2,121 2,084 2,115 11,200
2017/04/20 2,092 2,092 2,071 2,085 4,700
2017/04/19 2,084 2,103 2,079 2,079 7,500
2017/04/18 2,076 2,111 2,076 2,093 4,800
2017/04/17 2,084 2,100 2,070 2,084 6,900
2017/04/14 2,090 2,126 2,088 2,099 9,600
2017/04/13 2,111 2,162 2,081 2,115 12,500
2017/04/12 2,147 2,164 2,122 2,129 5,700
2017/04/11 2,153 2,168 2,111 2,140 8,300
2017/04/10 2,145 2,169 2,145 2,153 6,400
2017/04/07 2,115 2,157 2,110 2,140 9,800
2017/04/06 2,131 2,151 2,113 2,114 10,900
2017/04/05 2,150 2,166 2,144 2,152 9,700
2017/04/04 2,177 2,193 2,138 2,171 14,500
2017/04/03 2,110 2,178 2,110 2,163 16,700
2017/03/31 2,170 2,170 2,110 2,110 14,700
2017/03/30 2,173 2,184 2,142 2,142 13,500
2017/03/29 2,210 2,213 2,190 2,194 17,500
2017/03/28 2,280 2,307 2,258 2,269 25,100
2017/03/27 2,293 2,293 2,258 2,258 12,800
2017/03/24 2,277 2,290 2,256 2,281 10,600
2017/03/23 2,284 2,288 2,274 2,274 10,500
2017/03/22 2,294 2,320 2,286 2,293 17,200
2017/03/21 2,313 2,314 2,300 2,310 12,500
2017/03/17 2,298 2,312 2,282 2,312 18,900
2017/03/16 2,299 2,300 2,285 2,299 8,800
2017/03/15 2,285 2,304 2,280 2,303 8,600
2017/03/14 2,273 2,300 2,273 2,289 8,300
2017/03/13 2,291 2,300 2,285 2,299 7,600
2017/03/10 2,302 2,302 2,279 2,288 14,600
2017/03/09 2,273 2,286 2,218 2,283 6,800
2017/03/08 2,278 2,278 2,249 2,269 9,200
2017/03/07 2,265 2,283 2,265 2,278 8,300
2017/03/06 2,262 2,291 2,262 2,274 10,400
2017/03/03 2,314 2,314 2,257 2,293 15,200
2017/03/02 2,329 2,329 2,298 2,306 7,300
2017/03/01 2,324 2,324 2,282 2,309 6,300
2017/02/28 2,330 2,330 2,309 2,318 7,900
2017/02/27 2,317 2,326 2,285 2,317 9,100
2017/02/24 2,325 2,336 2,315 2,327 5,700
2017/02/23 2,331 2,334 2,313 2,315 3,300
2017/02/22 2,300 2,333 2,293 2,331 12,900
2017/02/21 2,281 2,296 2,278 2,296 5,300
2017/02/20 2,300 2,303 2,282 2,298 4,000
2017/02/17 2,308 2,309 2,285 2,300 8,000
2017/02/16 2,290 2,311 2,287 2,309 6,500
2017/02/15 2,306 2,308 2,212 2,307 11,800
2017/02/14 2,300 2,307 2,273 2,292 10,200
2017/02/13 2,268 2,300 2,268 2,297 10,100
2017/02/10 2,250 2,267 2,225 2,265 11,000
2017/02/09 2,212 2,242 2,212 2,232 5,000
2017/02/08 2,243 2,243 2,210 2,214 9,800
2017/02/07 2,234 2,269 2,224 2,243 8,300
2017/02/06 2,251 2,269 2,221 2,229 10,200
2017/02/03 2,221 2,269 2,216 2,249 10,500
2017/02/02 2,252 2,252 2,215 2,218 11,400
2017/02/01 2,235 2,264 2,220 2,252 10,800
2017/01/31 2,207 2,225 2,198 2,203 9,400
2017/01/30 2,207 2,271 2,207 2,225 17,700
2017/01/27 2,195 2,206 2,177 2,185 12,400
2017/01/26 2,175 2,214 2,148 2,195 16,900
2017/01/25 2,185 2,186 2,145 2,150 5,100
2017/01/24 2,164 2,164 2,138 2,160 5,000
2017/01/23 2,170 2,180 2,145 2,164 9,700
2017/01/20 2,139 2,239 2,139 2,186 16,500
2017/01/19 2,136 2,157 2,136 2,157 5,900
2017/01/18 2,150 2,161 2,126 2,148 9,200
2017/01/17 2,198 2,198 2,162 2,177 7,100
2017/01/16 2,176 2,196 2,161 2,196 7,900
2017/01/13 2,181 2,195 2,170 2,176 11,600
2017/01/12 2,198 2,250 2,178 2,195 16,700
2017/01/11 2,193 2,225 2,190 2,219 12,000
2017/01/10 2,201 2,201 2,179 2,193 10,700
2017/01/06 2,193 2,205 2,168 2,188 9,600
2017/01/05 2,197 2,211 2,181 2,193 18,800
2017/01/04 2,150 2,206 2,150 2,197 23,600

このページの先頭へ