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
2026/06/05 7,780 7,900 7,660 7,860 3,800
2026/06/04 7,630 7,920 7,510 7,630 3,300
2026/06/03 7,910 8,060 7,520 7,630 3,200
2026/06/02 7,980 8,120 7,720 7,910 11,800
2026/06/01 7,750 7,750 7,400 7,530 9,900
2026/05/29 7,880 7,880 7,600 7,600 3,000
2026/05/28 7,130 7,520 7,130 7,490 8,900
2026/05/27 7,470 7,530 7,130 7,240 7,900
2026/05/26 7,730 7,730 7,320 7,470 7,900
2026/05/25 7,990 8,110 7,560 7,690 11,800
2026/05/22 7,940 7,940 7,600 7,840 10,000
2026/05/21 8,820 8,820 7,990 7,990 10,100
2026/05/20 8,770 8,910 8,400 8,440 7,800
2026/05/19 8,460 9,080 8,460 8,770 26,000
2026/05/18 7,980 8,640 7,770 8,610 21,100
2026/05/15 7,580 8,080 7,350 7,980 16,600
2026/05/14 7,170 7,280 7,090 7,280 1,600
2026/05/13 6,870 7,380 6,870 7,170 8,000
2026/05/12 6,850 6,900 6,720 6,870 9,800
2026/05/11 6,930 6,950 6,700 6,750 9,900
2026/05/08 7,370 7,370 6,910 6,920 8,200
2026/05/07 7,230 7,330 7,050 7,220 22,700
2026/05/01 6,920 6,980 6,890 6,980 11,200
2026/04/30 7,130 7,130 6,780 6,910 11,200
2026/04/28 7,080 7,150 6,970 7,130 12,400
2026/04/27 6,980 7,100 6,970 7,100 21,500
2026/04/24 6,880 6,880 6,760 6,880 9,800
2026/04/23 6,990 6,990 6,780 6,780 8,300
2026/04/22 7,250 7,250 6,960 6,990 6,400
2026/04/21 7,240 7,270 7,120 7,200 5,800
2026/04/20 7,350 7,360 7,100 7,160 8,500
2026/04/17 7,260 7,470 7,210 7,300 7,400
2026/04/16 7,340 7,360 7,220 7,250 5,200
2026/04/15 7,550 7,660 7,280 7,340 6,900
2026/04/14 7,480 7,660 7,360 7,400 6,000
2026/04/13 7,480 7,590 7,410 7,460 8,300
2026/04/10 7,650 7,650 7,310 7,400 2,900
2026/04/09 7,740 7,750 7,500 7,500 6,700
2026/04/08 8,020 8,070 7,680 7,710 9,700
2026/04/07 8,010 8,020 7,840 7,930 3,500
2026/04/06 8,160 8,240 7,750 7,990 11,300
2026/04/03 8,180 8,260 8,100 8,160 3,200
2026/03/27 7,690 8,070 7,600 8,000 16,300
2026/03/26 7,600 7,690 7,500 7,690 7,800
2026/03/25 7,550 7,670 7,550 7,650 8,900
2026/03/24 7,380 7,600 7,330 7,440 11,800
2026/03/23 7,390 7,410 7,040 7,180 8,900
2026/03/19 7,500 7,500 7,190 7,250 7,700
2026/03/18 6,980 7,490 6,980 7,490 13,200
2026/03/17 7,010 7,090 6,930 7,050 5,300
2026/03/16 6,880 6,960 6,880 6,910 4,300
2026/03/13 6,730 6,990 6,730 6,980 6,900
2026/03/12 6,780 6,860 6,640 6,830 8,600
2026/03/11 6,910 6,910 6,780 6,780 4,400
2026/03/10 6,830 6,850 6,590 6,810 11,500
2026/03/09 6,700 6,850 6,520 6,730 12,100
2026/03/06 6,680 6,790 6,670 6,730 8,700
2026/03/05 6,820 7,020 6,780 6,780 5,900
2026/03/04 6,890 6,890 6,460 6,650 14,900
2026/03/03 7,070 7,090 6,920 6,990 6,400
2026/03/02 7,120 7,120 6,970 7,070 4,600
2026/02/27 7,020 7,160 7,000 7,120 6,200
2026/02/26 6,960 7,180 6,960 7,020 7,800
2026/02/25 7,120 7,250 7,060 7,090 7,600
2026/02/24 6,950 7,170 6,850 7,170 9,100
2026/02/20 6,980 6,980 6,790 6,890 5,900
2026/02/19 6,840 6,980 6,820 6,980 7,000
2026/02/18 6,780 6,880 6,780 6,820 3,300
2026/02/17 6,750 6,880 6,700 6,780 13,700
2026/02/16 6,660 6,870 6,600 6,850 14,800
2026/02/13 6,730 6,860 6,600 6,630 18,500
2026/02/12 6,620 6,810 6,480 6,730 20,900
2026/02/10 6,320 6,650 6,320 6,520 9,100
2026/02/09 6,400 6,490 6,270 6,320 9,900
2026/02/06 6,490 6,490 6,330 6,400 9,700
2026/02/05 6,290 6,580 6,290 6,500 12,800
2026/02/04 6,180 6,290 6,180 6,220 7,100
2026/02/03 6,250 6,360 6,190 6,280 9,600
2026/02/02 6,380 6,410 6,150 6,200 15,700
2026/01/30 6,310 6,420 6,270 6,380 8,700
2026/01/29 6,150 6,290 6,110 6,210 11,400
2026/01/28 6,300 6,330 6,170 6,250 10,600
2026/01/27 6,250 6,350 6,240 6,270 12,700
2026/01/26 6,420 6,540 6,170 6,270 23,700
2026/01/23 6,500 6,550 6,420 6,420 8,100
2026/01/22 6,450 6,590 6,450 6,500 5,500
2026/01/21 6,420 6,490 6,350 6,450 10,900
2026/01/20 6,550 6,550 6,460 6,480 8,800
2026/01/19 6,690 6,690 6,550 6,570 3,900
2026/01/16 6,580 6,730 6,530 6,690 6,600
2026/01/15 6,620 6,690 6,550 6,580 3,700
2026/01/14 6,660 6,730 6,650 6,720 5,800
2026/01/13 6,600 6,680 6,430 6,660 7,300
2026/01/09 6,360 6,540 6,360 6,500 6,300
2026/01/08 6,330 6,480 6,330 6,340 9,600
2026/01/07 6,510 6,510 6,370 6,370 8,700
2026/01/06 6,440 6,570 6,370 6,510 9,000
2026/01/05 6,300 6,440 6,300 6,440 8,400

このページの先頭へ