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
2020/12/30 2,959 2,970 2,920 2,965 15,800
2020/12/29 2,949 2,959 2,919 2,959 7,700
2020/12/28 2,955 2,967 2,914 2,939 14,400
2020/12/25 2,958 2,977 2,937 2,970 7,900
2020/12/24 2,999 3,005 2,942 2,958 11,000
2020/12/23 2,936 2,980 2,910 2,980 14,600
2020/12/22 2,963 2,963 2,919 2,936 19,500
2020/12/21 2,921 2,963 2,912 2,963 30,600
2020/12/18 2,940 2,950 2,920 2,920 25,500
2020/12/17 2,934 2,955 2,920 2,932 20,500
2020/12/16 2,966 2,966 2,933 2,955 11,800
2020/12/15 2,955 2,973 2,923 2,967 21,900
2020/12/14 2,939 2,943 2,902 2,911 13,000
2020/12/11 2,964 2,964 2,905 2,944 11,000
2020/12/10 2,943 2,976 2,922 2,928 10,300
2020/12/09 2,949 2,980 2,900 2,973 16,700
2020/12/08 2,930 2,942 2,892 2,932 11,400
2020/12/07 2,970 2,970 2,911 2,929 9,600
2020/12/04 2,950 2,971 2,936 2,971 8,300
2020/12/03 2,956 2,984 2,949 2,950 20,000
2020/12/02 2,966 2,980 2,907 2,956 15,200
2020/12/01 2,986 2,991 2,929 2,966 12,700
2020/11/30 3,035 3,045 2,946 2,958 19,600
2020/11/27 2,965 3,045 2,929 3,015 13,600
2020/11/26 2,876 2,987 2,827 2,984 14,200
2020/11/25 2,962 2,962 2,865 2,876 18,200
2020/11/24 2,962 2,962 2,919 2,928 16,900
2020/11/20 3,010 3,010 2,939 2,960 11,300
2020/11/19 3,030 3,030 2,950 2,969 26,900
2020/11/18 3,035 3,035 2,968 3,010 5,700
2020/11/17 3,110 3,115 3,010 3,030 16,300
2020/11/16 3,120 3,140 3,070 3,115 14,400
2020/11/13 3,155 3,155 3,080 3,080 9,800
2020/11/12 3,145 3,155 3,100 3,150 12,300
2020/11/11 3,140 3,150 3,070 3,145 24,900
2020/11/10 3,180 3,180 3,105 3,140 19,800
2020/11/09 3,080 3,125 3,025 3,110 11,100
2020/11/06 3,040 3,090 3,020 3,025 17,800
2020/11/05 2,981 3,050 2,931 3,020 36,900
2020/11/04 3,045 3,045 2,931 2,981 29,800
2020/11/02 3,025 3,035 2,958 2,994 21,100
2020/10/30 3,130 3,130 3,025 3,025 5,700
2020/10/29 3,100 3,100 3,060 3,065 5,800
2020/10/28 3,130 3,160 3,100 3,160 8,100
2020/10/27 3,140 3,145 3,055 3,125 11,600
2020/10/26 3,060 3,130 3,060 3,120 10,400
2020/10/23 3,025 3,090 3,025 3,085 4,400
2020/10/22 3,130 3,130 3,025 3,045 12,900
2020/10/21 3,025 3,180 3,025 3,125 17,200
2020/10/20 3,080 3,080 3,020 3,045 15,700
2020/10/19 3,120 3,120 3,015 3,075 15,000
2020/10/16 3,140 3,145 3,075 3,085 6,800
2020/10/15 3,165 3,165 3,095 3,115 13,900
2020/10/14 3,050 3,115 3,020 3,115 8,400
2020/10/13 3,105 3,175 3,050 3,065 12,000
2020/10/12 3,215 3,215 3,115 3,120 5,000
2020/10/09 3,155 3,185 3,125 3,175 7,900
2020/10/08 3,175 3,180 3,120 3,145 10,200
2020/10/07 3,145 3,240 3,135 3,185 21,400
2020/10/06 3,120 3,150 3,110 3,145 10,400
2020/10/05 3,130 3,160 3,090 3,120 16,000
2020/10/02 3,255 3,260 3,110 3,120 14,800
2020/09/30 3,300 3,320 3,175 3,185 35,200
2020/09/29 3,240 3,280 3,235 3,265 28,200
2020/09/28 3,090 3,225 3,055 3,220 36,800
2020/09/25 3,110 3,120 3,040 3,045 49,700
2020/09/24 3,135 3,170 3,090 3,115 23,200
2020/09/23 3,185 3,225 3,115 3,135 30,200
2020/09/18 3,270 3,295 3,220 3,245 27,300
2020/09/17 3,270 3,300 3,255 3,285 20,500
2020/09/16 3,285 3,300 3,225 3,270 22,000
2020/09/15 3,215 3,300 3,215 3,265 21,700
2020/09/14 3,220 3,235 3,170 3,215 19,400
2020/09/11 3,235 3,245 3,160 3,185 29,200
2020/09/10 3,105 3,255 3,105 3,250 36,500
2020/09/09 3,065 3,140 3,035 3,135 28,600
2020/09/08 3,020 3,070 3,010 3,065 28,300
2020/09/07 2,952 3,035 2,950 3,015 23,700
2020/09/04 2,935 2,970 2,930 2,963 12,100
2020/09/03 2,970 2,979 2,939 2,939 23,000
2020/09/02 2,955 2,976 2,938 2,976 16,200
2020/09/01 2,953 2,976 2,933 2,955 29,500
2020/08/31 2,911 2,965 2,911 2,960 30,300
2020/08/28 2,960 2,974 2,925 2,937 25,000
2020/08/27 2,950 2,978 2,919 2,961 16,800
2020/08/26 2,915 2,962 2,915 2,953 6,700
2020/08/25 2,955 2,971 2,935 2,942 15,200
2020/08/24 2,932 2,960 2,911 2,946 19,100
2020/08/21 2,930 2,967 2,902 2,932 30,300
2020/08/20 2,913 2,954 2,913 2,942 16,900
2020/08/19 2,929 2,950 2,913 2,942 20,000
2020/08/18 2,940 2,969 2,916 2,950 16,300
2020/08/17 2,949 2,949 2,904 2,931 15,000
2020/08/14 2,921 2,959 2,905 2,910 20,700
2020/08/13 2,950 2,960 2,898 2,920 52,200
2020/08/12 2,845 2,958 2,823 2,948 36,700
2020/08/11 2,828 2,847 2,794 2,845 19,700
2020/08/07 2,871 2,871 2,783 2,801 15,100
2020/08/06 2,827 2,886 2,796 2,876 26,500
2020/08/05 2,828 2,881 2,789 2,827 14,400
2020/08/04 2,747 2,845 2,735 2,828 31,100
2020/08/03 2,857 2,892 2,730 2,758 33,300
2020/07/31 2,930 2,930 2,848 2,857 9,000
2020/07/30 2,914 2,949 2,897 2,930 17,600
2020/07/29 2,941 2,941 2,901 2,915 7,500
2020/07/28 2,959 2,974 2,906 2,928 24,100
2020/07/27 2,913 2,952 2,838 2,941 21,000
2020/07/22 2,901 2,947 2,873 2,913 16,600
2020/07/21 2,876 2,926 2,857 2,926 20,200
2020/07/20 2,801 2,900 2,794 2,876 22,400
2020/07/17 2,838 2,840 2,785 2,831 23,900
2020/07/16 2,797 2,824 2,769 2,824 9,400
2020/07/15 2,772 2,816 2,753 2,797 18,700
2020/07/14 2,794 2,794 2,744 2,779 9,500
2020/07/13 2,728 2,792 2,693 2,775 27,700
2020/07/10 2,666 2,714 2,652 2,686 22,400
2020/07/09 2,618 2,707 2,618 2,690 16,500
2020/07/08 2,668 2,690 2,602 2,638 21,600
2020/07/07 2,712 2,712 2,646 2,683 19,000
2020/07/06 2,682 2,709 2,636 2,697 36,200
2020/07/03 2,581 2,679 2,581 2,661 28,800
2020/07/02 2,763 2,779 2,555 2,579 62,900
2020/07/01 2,761 2,774 2,708 2,763 24,200
2020/06/30 2,764 2,768 2,731 2,734 9,800
2020/06/29 2,759 2,790 2,712 2,760 28,900
2020/06/26 2,750 2,775 2,728 2,758 22,200
2020/06/25 2,748 2,773 2,728 2,746 17,000
2020/06/24 2,760 2,799 2,722 2,738 26,000
2020/06/23 2,741 2,791 2,691 2,760 21,200
2020/06/22 2,867 2,867 2,750 2,752 15,700
2020/06/19 2,798 2,876 2,771 2,855 46,900
2020/06/18 2,773 2,795 2,712 2,771 29,800
2020/06/17 2,733 2,775 2,720 2,754 32,400
2020/06/16 2,677 2,689 2,610 2,689 31,500
2020/06/15 2,553 2,636 2,541 2,585 25,600
2020/06/12 2,618 2,639 2,569 2,576 30,200
2020/06/11 2,646 2,673 2,606 2,639 13,700
2020/06/10 2,758 2,759 2,672 2,679 22,200
2020/06/09 2,725 2,758 2,701 2,733 12,500
2020/06/08 2,733 2,750 2,705 2,728 13,000
2020/06/05 2,695 2,742 2,668 2,737 32,400
2020/06/04 2,695 2,695 2,648 2,674 26,400
2020/06/03 2,701 2,756 2,685 2,695 24,600
2020/06/02 2,670 2,778 2,670 2,689 45,100
2020/06/01 2,816 2,830 2,668 2,682 44,600
2020/05/29 2,979 2,979 2,687 2,730 80,900
2020/05/28 2,970 2,983 2,910 2,979 29,700
2020/05/27 2,915 2,957 2,894 2,957 17,500
2020/05/26 2,874 2,932 2,873 2,925 20,100
2020/05/25 2,937 2,950 2,895 2,899 14,800
2020/05/22 2,927 2,990 2,905 2,937 22,000
2020/05/21 2,875 2,929 2,858 2,927 35,400
2020/05/20 2,758 2,873 2,735 2,866 53,100
2020/05/19 2,782 2,802 2,730 2,735 33,300
2020/05/18 2,768 2,786 2,756 2,765 16,600
2020/05/15 2,740 2,788 2,738 2,768 14,200
2020/05/14 2,754 2,769 2,722 2,740 19,700
2020/05/13 2,733 2,783 2,683 2,754 16,100
2020/05/12 2,744 2,774 2,736 2,749 19,700
2020/05/11 2,756 2,773 2,727 2,750 26,300
2020/05/08 2,775 2,793 2,726 2,765 28,500
2020/05/07 2,760 2,780 2,718 2,778 21,600
2020/05/01 2,759 2,785 2,743 2,761 20,500
2020/04/30 2,790 2,790 2,744 2,758 20,400
2020/04/28 2,773 2,787 2,736 2,773 20,800
2020/04/27 2,791 2,796 2,751 2,781 11,000
2020/04/24 2,797 2,797 2,730 2,777 28,300
2020/04/23 2,762 2,790 2,748 2,773 17,500
2020/04/22 2,775 2,791 2,733 2,762 38,600
2020/04/21 2,760 2,793 2,724 2,775 22,600
2020/04/20 2,739 2,784 2,702 2,760 38,000
2020/04/17 2,799 2,815 2,748 2,752 23,900
2020/04/16 2,760 2,811 2,695 2,780 48,200
2020/04/15 2,779 2,791 2,745 2,773 43,900
2020/04/14 2,729 2,778 2,729 2,767 40,800
2020/04/13 2,701 2,730 2,676 2,701 14,900
2020/04/10 2,682 2,761 2,672 2,717 30,900
2020/04/09 2,641 2,716 2,597 2,707 53,400
2020/04/08 2,570 2,639 2,568 2,623 43,700
2020/04/07 2,634 2,640 2,518 2,572 17,000
2020/04/06 2,524 2,622 2,520 2,622 33,200
2020/04/03 2,545 2,629 2,470 2,526 54,000
2020/04/02 2,591 2,619 2,523 2,548 29,100
2020/04/01 2,594 2,675 2,548 2,591 52,300
2020/03/31 2,775 2,775 2,587 2,618 69,600
2020/03/30 2,700 2,790 2,589 2,725 61,700
2020/03/27 2,700 2,820 2,700 2,820 130,400
2020/03/26 2,608 2,688 2,512 2,688 67,700
2020/03/25 2,517 2,600 2,502 2,600 78,300
2020/03/24 2,426 2,552 2,416 2,552 63,800
2020/03/23 2,287 2,422 2,287 2,407 47,100
2020/03/19 2,299 2,347 2,281 2,287 69,800
2020/03/18 2,200 2,328 2,182 2,294 57,000
2020/03/17 1,878 2,222 1,878 2,205 153,400
2020/03/16 2,150 2,171 2,098 2,098 112,700
2020/03/13 2,045 2,174 2,045 2,151 152,100
2020/03/12 2,111 2,166 2,077 2,145 107,600
2020/03/11 2,158 2,164 2,133 2,140 73,100
2020/03/10 2,040 2,187 2,030 2,158 121,700
2020/03/09 2,066 2,199 2,066 2,117 224,600
2020/03/06 2,108 2,160 2,086 2,109 46,300
2020/03/05 2,140 2,198 2,126 2,149 57,000
2020/03/04 2,024 2,169 2,023 2,160 66,800
2020/03/03 2,056 2,095 2,021 2,024 38,100
2020/03/02 1,990 2,077 1,967 2,041 38,500
2020/02/28 2,008 2,059 1,983 2,007 48,000
2020/02/27 2,101 2,148 2,058 2,058 40,400
2020/02/26 2,074 2,126 2,062 2,101 30,000
2020/02/25 2,080 2,145 2,066 2,099 41,400
2020/02/21 2,132 2,172 2,132 2,155 12,800
2020/02/20 2,123 2,174 2,123 2,154 15,700
2020/02/19 2,140 2,170 2,131 2,136 13,300
2020/02/18 2,120 2,144 2,116 2,140 12,700
2020/02/17 2,131 2,141 2,100 2,120 14,200
2020/02/14 2,132 2,154 2,110 2,151 13,600
2020/02/13 2,150 2,165 2,118 2,142 17,900
2020/02/12 2,150 2,164 2,127 2,151 15,400
2020/02/10 2,100 2,174 2,086 2,160 17,100
2020/02/07 2,084 2,170 2,084 2,132 22,600
2020/02/06 2,111 2,133 2,097 2,105 17,000
2020/02/05 2,100 2,132 2,084 2,099 21,500
2020/02/04 2,022 2,089 2,011 2,082 29,800
2020/02/03 2,037 2,081 1,994 2,032 36,200
2020/01/31 1,995 2,054 1,995 2,042 22,000
2020/01/30 2,018 2,019 1,978 1,998 17,000
2020/01/29 1,986 2,059 1,986 2,018 41,800
2020/01/28 1,971 1,994 1,947 1,975 24,100
2020/01/27 1,971 1,993 1,962 1,973 13,100
2020/01/24 1,992 2,010 1,973 1,979 34,900
2020/01/23 1,992 2,028 1,967 1,986 34,200
2020/01/22 2,021 2,038 2,000 2,033 14,300
2020/01/21 1,997 2,038 1,997 2,021 18,300
2020/01/20 1,968 2,015 1,968 1,997 11,600
2020/01/17 1,976 1,986 1,967 1,970 18,900
2020/01/16 1,985 1,999 1,952 1,952 22,500
2020/01/15 1,934 2,003 1,934 1,995 52,200
2020/01/14 2,000 2,000 1,934 1,934 56,200
2020/01/10 2,010 2,019 1,962 1,983 37,400
2020/01/09 2,025 2,032 2,009 2,017 6,800
2020/01/08 2,030 2,047 2,010 2,020 17,600
2020/01/07 2,048 2,084 2,040 2,054 14,900
2020/01/06 2,031 2,048 1,979 2,036 19,200

このページの先頭へ