鈴与シンワート(9360)の株価時系列情報
鈴与シンワート(9360)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 |
---|---|---|---|---|---|
2021/12/30 | 1,333 | 1,333 | 1,303 | 1,323 | 1,400 |
2021/12/29 | 1,288 | 1,345 | 1,288 | 1,306 | 1,900 |
2021/12/28 | 1,333 | 1,339 | 1,282 | 1,288 | 4,300 |
2021/12/27 | 1,305 | 1,348 | 1,305 | 1,315 | 3,800 |
2021/12/24 | 1,334 | 1,362 | 1,306 | 1,334 | 6,800 |
2021/12/23 | 1,371 | 1,376 | 1,355 | 1,363 | 2,500 |
2021/12/22 | 1,372 | 1,415 | 1,366 | 1,398 | 1,800 |
2021/12/21 | 1,446 | 1,476 | 1,352 | 1,400 | 6,600 |
2021/12/20 | 1,500 | 1,517 | 1,446 | 1,446 | 3,800 |
2021/12/17 | 1,450 | 1,500 | 1,405 | 1,443 | 15,600 |
2021/12/16 | 1,826 | 1,831 | 1,400 | 1,557 | 124,500 |
2021/12/15 | 1,246 | 1,546 | 1,217 | 1,546 | 36,600 |
2021/12/14 | 1,250 | 1,260 | 1,216 | 1,246 | 5,200 |
2021/12/13 | 1,300 | 1,300 | 1,255 | 1,255 | 3,500 |
2021/12/10 | 1,300 | 1,300 | 1,299 | 1,300 | 1,300 |
2021/12/09 | 1,303 | 1,321 | 1,301 | 1,306 | 600 |
2021/12/08 | 1,336 | 1,336 | 1,316 | 1,321 | 1,900 |
2021/12/07 | 1,300 | 1,321 | 1,300 | 1,320 | 3,600 |
2021/12/06 | 1,313 | 1,320 | 1,301 | 1,310 | 1,700 |
2021/12/03 | 1,337 | 1,363 | 1,337 | 1,340 | 700 |
2021/12/02 | 1,368 | 1,368 | 1,330 | 1,343 | 3,900 |
2021/12/01 | 1,329 | 1,369 | 1,240 | 1,369 | 13,000 |
2021/11/30 | 1,352 | 1,400 | 1,352 | 1,363 | 2,800 |
2021/11/29 | 1,380 | 1,380 | 1,337 | 1,357 | 3,200 |
2021/11/26 | 1,452 | 1,452 | 1,400 | 1,401 | 4,000 |
2021/11/25 | 1,455 | 1,455 | 1,440 | 1,451 | 1,400 |
2021/11/24 | 1,454 | 1,454 | 1,421 | 1,437 | 2,700 |
2021/11/22 | 1,480 | 1,480 | 1,430 | 1,454 | 3,900 |
2021/11/19 | 1,522 | 1,528 | 1,434 | 1,489 | 5,200 |
2021/11/18 | 1,565 | 1,565 | 1,506 | 1,531 | 2,300 |
2021/11/17 | 1,549 | 1,579 | 1,521 | 1,562 | 3,000 |
2021/11/16 | 1,588 | 1,603 | 1,550 | 1,551 | 4,400 |
2021/11/15 | 1,633 | 1,679 | 1,576 | 1,581 | 4,400 |
2021/11/12 | 1,661 | 1,661 | 1,630 | 1,640 | 3,000 |
2021/11/11 | 1,661 | 1,667 | 1,646 | 1,667 | 1,000 |
2021/11/10 | 1,618 | 1,661 | 1,616 | 1,661 | 1,900 |
2021/11/09 | 1,677 | 1,707 | 1,588 | 1,618 | 6,700 |
2021/11/08 | 1,684 | 1,707 | 1,656 | 1,659 | 1,500 |
2021/11/05 | 1,715 | 1,716 | 1,646 | 1,646 | 4,800 |
2021/11/04 | 1,733 | 1,737 | 1,720 | 1,737 | 1,000 |
2021/11/02 | 1,739 | 1,765 | 1,730 | 1,737 | 2,400 |
2021/11/01 | 1,700 | 1,750 | 1,692 | 1,738 | 6,000 |
2021/10/29 | 1,695 | 1,699 | 1,693 | 1,695 | 700 |
2021/10/28 | 1,678 | 1,685 | 1,678 | 1,685 | 700 |
2021/10/27 | 1,700 | 1,700 | 1,677 | 1,677 | 600 |
2021/10/26 | 1,690 | 1,699 | 1,685 | 1,695 | 1,400 |
2021/10/25 | 1,671 | 1,683 | 1,651 | 1,683 | 4,100 |
2021/10/22 | 1,693 | 1,697 | 1,685 | 1,685 | 1,600 |
2021/10/21 | 1,720 | 1,720 | 1,710 | 1,713 | 1,100 |
2021/10/20 | 1,701 | 1,726 | 1,701 | 1,703 | 1,000 |
2021/10/19 | 1,688 | 1,732 | 1,688 | 1,706 | 1,400 |
2021/10/18 | 1,731 | 1,750 | 1,700 | 1,701 | 3,000 |
2021/10/15 | 1,768 | 1,819 | 1,737 | 1,768 | 2,200 |
2021/10/14 | 1,748 | 1,794 | 1,745 | 1,756 | 900 |
2021/10/13 | 1,761 | 1,800 | 1,747 | 1,750 | 1,900 |
2021/10/12 | 1,789 | 1,824 | 1,761 | 1,761 | 1,600 |
2021/10/11 | 1,732 | 1,836 | 1,723 | 1,799 | 6,000 |
2021/10/08 | 1,730 | 1,746 | 1,712 | 1,744 | 2,400 |
2021/10/07 | 1,706 | 1,802 | 1,691 | 1,727 | 6,700 |
2021/10/06 | 1,661 | 1,769 | 1,661 | 1,688 | 7,500 |
2021/10/05 | 1,728 | 1,728 | 1,600 | 1,645 | 11,900 |
2021/10/04 | 1,840 | 1,840 | 1,764 | 1,764 | 5,400 |
2021/10/01 | 1,878 | 1,894 | 1,833 | 1,840 | 4,800 |
2021/09/30 | 1,953 | 1,957 | 1,871 | 1,893 | 6,500 |
2021/09/29 | 1,843 | 1,935 | 1,802 | 1,918 | 7,500 |
2021/09/28 | 1,899 | 1,936 | 1,850 | 1,878 | 6,500 |
2021/09/27 | 1,969 | 1,989 | 1,881 | 1,903 | 6,800 |
2021/09/24 | 1,915 | 1,960 | 1,914 | 1,949 | 4,900 |
2021/09/22 | 2,049 | 2,049 | 1,924 | 1,924 | 14,000 |
2021/09/21 | 1,982 | 2,020 | 1,980 | 2,008 | 6,800 |
2021/09/17 | 2,012 | 2,134 | 2,002 | 2,045 | 14,000 |
2021/09/16 | 2,065 | 2,065 | 1,996 | 2,012 | 11,300 |
2021/09/15 | 2,085 | 2,099 | 2,016 | 2,060 | 11,400 |
2021/09/14 | 2,295 | 2,295 | 2,050 | 2,082 | 37,200 |
2021/09/13 | 2,298 | 2,298 | 2,228 | 2,251 | 8,100 |
2021/09/10 | 2,284 | 2,323 | 2,225 | 2,248 | 20,100 |
2021/09/09 | 2,321 | 2,369 | 2,263 | 2,284 | 21,300 |
2021/09/08 | 2,304 | 2,410 | 2,304 | 2,369 | 30,000 |
2021/09/07 | 2,373 | 2,623 | 2,271 | 2,288 | 166,800 |
2021/09/06 | 2,340 | 2,427 | 2,259 | 2,323 | 59,000 |
2021/09/03 | 2,361 | 2,689 | 2,300 | 2,340 | 219,300 |
2021/09/02 | 2,411 | 2,999 | 2,228 | 2,561 | 516,000 |
2021/09/01 | 3,220 | 3,325 | 2,492 | 2,511 | 523,800 |
2021/08/31 | 2,880 | 2,880 | 2,880 | 2,880 | 51,100 |
2021/08/30 | 2,380 | 2,380 | 2,380 | 2,380 | 12,300 |
2021/08/27 | 1,650 | 1,980 | 1,650 | 1,980 | 61,900 |
2021/08/26 | 1,529 | 1,587 | 1,529 | 1,580 | 2,400 |
2021/08/25 | 1,534 | 1,586 | 1,534 | 1,540 | 1,400 |
2021/08/24 | 1,490 | 1,586 | 1,485 | 1,539 | 2,200 |
2021/08/23 | 1,500 | 1,530 | 1,500 | 1,530 | 600 |
2021/08/20 | 1,506 | 1,523 | 1,495 | 1,523 | 1,500 |
2021/08/19 | 1,546 | 1,546 | 1,546 | 1,546 | 200 |
2021/08/18 | 1,590 | 1,590 | 1,525 | 1,546 | 1,300 |
2021/08/17 | 1,505 | 1,597 | 1,489 | 1,597 | 2,500 |
2021/08/16 | 1,500 | 1,527 | 1,500 | 1,505 | 700 |
2021/08/13 | 1,503 | 1,503 | 1,490 | 1,500 | 800 |
2021/08/12 | 1,625 | 1,625 | 1,521 | 1,521 | 4,900 |
2021/08/11 | 1,446 | 1,599 | 1,446 | 1,599 | 6,400 |
2021/08/10 | 1,460 | 1,474 | 1,440 | 1,440 | 700 |
2021/08/06 | 1,439 | 1,444 | 1,395 | 1,438 | 5,600 |
2021/08/05 | 1,481 | 1,481 | 1,431 | 1,446 | 1,800 |
2021/08/04 | 1,559 | 1,559 | 1,483 | 1,490 | 2,200 |
2021/08/03 | 1,590 | 1,595 | 1,559 | 1,559 | 2,700 |
2021/08/02 | 1,604 | 1,604 | 1,565 | 1,590 | 1,400 |
2021/07/30 | 1,681 | 1,681 | 1,580 | 1,604 | 2,900 |
2021/07/29 | 1,641 | 1,641 | 1,641 | 1,641 | 300 |
2021/07/28 | 1,650 | 1,665 | 1,616 | 1,641 | 1,900 |
2021/07/27 | 1,661 | 1,697 | 1,661 | 1,688 | 2,500 |
2021/07/26 | 1,754 | 1,761 | 1,700 | 1,701 | 1,900 |
2021/07/21 | 1,720 | 1,750 | 1,650 | 1,743 | 4,100 |
2021/07/20 | 1,731 | 1,732 | 1,704 | 1,707 | 1,800 |
2021/07/19 | 1,793 | 1,800 | 1,741 | 1,752 | 1,400 |
2021/07/16 | 1,791 | 1,803 | 1,790 | 1,803 | 1,200 |
2021/07/15 | 1,838 | 1,838 | 1,770 | 1,807 | 1,300 |
2021/07/14 | 1,768 | 1,833 | 1,758 | 1,833 | 900 |
2021/07/13 | 1,809 | 1,809 | 1,808 | 1,808 | 200 |
2021/07/12 | 1,749 | 1,759 | 1,723 | 1,759 | 1,700 |
2021/07/09 | 1,767 | 1,767 | 1,733 | 1,752 | 1,000 |
2021/07/08 | 1,804 | 1,804 | 1,745 | 1,770 | 1,900 |
2021/07/07 | 1,864 | 1,864 | 1,789 | 1,805 | 3,700 |
2021/07/06 | 1,885 | 1,885 | 1,801 | 1,848 | 3,600 |
2021/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2021/07/02 | 1,915 | 1,915 | 1,897 | 1,897 | 200 |
2021/07/01 | 1,937 | 1,937 | 1,878 | 1,915 | 700 |
2021/06/30 | 1,925 | 1,925 | 1,921 | 1,921 | 400 |
2021/06/29 | 1,923 | 1,925 | 1,923 | 1,925 | 200 |
2021/06/28 | 1,903 | 1,918 | 1,878 | 1,918 | 1,500 |
2021/06/25 | 1,939 | 1,943 | 1,905 | 1,924 | 1,300 |
2021/06/24 | 1,906 | 1,910 | 1,904 | 1,905 | 1,100 |
2021/06/23 | 1,917 | 1,917 | 1,916 | 1,916 | 300 |
2021/06/22 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
2021/06/21 | 1,894 | 1,901 | 1,894 | 1,900 | 400 |
2021/06/18 | 1,987 | 1,999 | 1,912 | 1,912 | 1,700 |
2021/06/17 | 1,993 | 2,035 | 1,871 | 1,987 | 4,900 |
2021/06/16 | 1,960 | 2,005 | 1,939 | 2,005 | 4,100 |
2021/06/15 | 1,890 | 1,959 | 1,890 | 1,940 | 1,600 |
2021/06/14 | 1,873 | 1,909 | 1,872 | 1,897 | 1,800 |
2021/06/11 | 1,851 | 1,884 | 1,851 | 1,855 | 3,400 |
2021/06/10 | 1,902 | 1,956 | 1,855 | 1,874 | 5,000 |
2021/06/09 | 1,933 | 1,984 | 1,921 | 1,921 | 4,100 |
2021/06/08 | 1,934 | 1,985 | 1,928 | 1,973 | 3,200 |
2021/06/07 | 1,990 | 2,000 | 1,941 | 1,941 | 3,400 |
2021/06/04 | 1,951 | 1,991 | 1,951 | 1,990 | 2,400 |
2021/06/03 | 1,931 | 1,985 | 1,931 | 1,974 | 2,300 |
2021/06/02 | 1,925 | 1,976 | 1,925 | 1,950 | 1,400 |
2021/06/01 | 1,921 | 1,975 | 1,905 | 1,935 | 4,200 |
2021/05/31 | 1,961 | 1,972 | 1,936 | 1,971 | 2,600 |
2021/05/28 | 1,950 | 1,962 | 1,931 | 1,931 | 1,300 |
2021/05/27 | 1,952 | 1,962 | 1,920 | 1,962 | 2,300 |
2021/05/26 | 1,903 | 1,946 | 1,871 | 1,944 | 1,900 |
2021/05/25 | 1,945 | 1,948 | 1,928 | 1,943 | 1,800 |
2021/05/24 | 1,939 | 1,943 | 1,904 | 1,935 | 2,300 |
2021/05/21 | 1,928 | 1,945 | 1,897 | 1,913 | 3,500 |
2021/05/20 | 1,848 | 1,939 | 1,848 | 1,913 | 2,900 |
2021/05/19 | 1,881 | 1,890 | 1,880 | 1,888 | 2,200 |
2021/05/18 | 1,756 | 1,883 | 1,756 | 1,881 | 6,500 |
2021/05/17 | 1,856 | 1,899 | 1,576 | 1,755 | 25,400 |
2021/05/14 | 1,980 | 2,000 | 1,951 | 1,970 | 4,500 |
2021/05/13 | 2,078 | 2,100 | 1,888 | 1,994 | 7,100 |
2021/05/12 | 2,091 | 2,134 | 2,070 | 2,079 | 11,200 |
2021/05/11 | 2,065 | 2,096 | 2,051 | 2,093 | 1,500 |
2021/05/10 | 2,059 | 2,078 | 2,050 | 2,050 | 1,100 |
2021/05/07 | 2,036 | 2,080 | 2,036 | 2,061 | 2,100 |
2021/05/06 | 2,083 | 2,083 | 2,030 | 2,036 | 1,200 |
2021/04/30 | 2,053 | 2,055 | 2,048 | 2,050 | 3,000 |
2021/04/28 | 2,068 | 2,099 | 2,051 | 2,059 | 2,500 |
2021/04/27 | 2,066 | 2,094 | 2,063 | 2,094 | 600 |
2021/04/26 | 2,050 | 2,116 | 2,050 | 2,116 | 1,900 |
2021/04/23 | 2,050 | 2,095 | 2,050 | 2,061 | 2,500 |
2021/04/22 | 2,068 | 2,071 | 2,055 | 2,068 | 1,900 |
2021/04/21 | 2,075 | 2,092 | 2,051 | 2,054 | 5,100 |
2021/04/20 | 2,103 | 2,103 | 2,077 | 2,090 | 4,000 |
2021/04/19 | 2,100 | 2,119 | 2,092 | 2,102 | 2,400 |
2021/04/16 | 2,141 | 2,141 | 2,090 | 2,097 | 2,900 |
2021/04/15 | 2,086 | 2,144 | 2,074 | 2,144 | 1,500 |
2021/04/14 | 2,127 | 2,137 | 2,065 | 2,100 | 10,900 |
2021/04/13 | 2,114 | 2,160 | 2,112 | 2,148 | 4,900 |
2021/04/12 | 2,210 | 2,210 | 2,120 | 2,120 | 9,300 |
2021/04/09 | 2,300 | 2,331 | 2,186 | 2,214 | 14,900 |
2021/04/08 | 2,152 | 2,300 | 2,116 | 2,284 | 21,400 |
2021/04/07 | 2,130 | 2,181 | 2,112 | 2,120 | 23,900 |
2021/04/06 | 2,064 | 2,339 | 2,051 | 2,230 | 44,800 |
2021/04/05 | 2,064 | 2,064 | 2,043 | 2,056 | 1,000 |
2021/04/02 | 2,042 | 2,070 | 2,042 | 2,064 | 1,700 |
2021/04/01 | 2,095 | 2,095 | 2,041 | 2,041 | 3,400 |
2021/03/31 | 2,041 | 2,068 | 2,040 | 2,045 | 3,200 |
2021/03/30 | 2,025 | 2,100 | 2,025 | 2,041 | 5,500 |
2021/03/29 | 2,124 | 2,124 | 2,055 | 2,055 | 2,600 |
2021/03/26 | 2,100 | 2,112 | 2,073 | 2,105 | 1,500 |
2021/03/25 | 2,107 | 2,107 | 2,068 | 2,070 | 5,300 |
2021/03/24 | 2,106 | 2,117 | 2,075 | 2,117 | 6,400 |
2021/03/23 | 2,166 | 2,168 | 2,121 | 2,125 | 3,800 |
2021/03/22 | 2,140 | 2,179 | 2,140 | 2,173 | 3,400 |
2021/03/19 | 2,130 | 2,177 | 2,129 | 2,140 | 4,300 |
2021/03/18 | 2,133 | 2,148 | 2,120 | 2,147 | 3,900 |
2021/03/17 | 2,100 | 2,138 | 2,100 | 2,133 | 3,700 |
2021/03/16 | 2,107 | 2,107 | 2,070 | 2,101 | 4,500 |
2021/03/15 | 2,081 | 2,108 | 2,060 | 2,108 | 6,100 |
2021/03/12 | 2,147 | 2,147 | 2,002 | 2,091 | 11,000 |
2021/03/11 | 2,165 | 2,166 | 2,136 | 2,157 | 2,200 |
2021/03/10 | 2,193 | 2,193 | 2,135 | 2,165 | 4,600 |
2021/03/09 | 2,154 | 2,183 | 2,129 | 2,143 | 2,500 |
2021/03/08 | 2,147 | 2,197 | 2,115 | 2,154 | 6,400 |
2021/03/05 | 2,134 | 2,179 | 2,082 | 2,147 | 8,000 |
2021/03/04 | 2,155 | 2,155 | 2,111 | 2,134 | 5,600 |
2021/03/03 | 2,281 | 2,281 | 2,170 | 2,172 | 6,600 |
2021/03/02 | 2,319 | 2,319 | 2,201 | 2,243 | 8,100 |
2021/03/01 | 2,368 | 2,368 | 2,255 | 2,270 | 8,000 |
2021/02/26 | 2,312 | 2,346 | 2,220 | 2,338 | 14,800 |
2021/02/25 | 2,420 | 2,478 | 2,358 | 2,362 | 18,700 |
2021/02/24 | 2,499 | 2,499 | 2,300 | 2,393 | 44,800 |
2021/02/22 | 2,100 | 2,588 | 2,090 | 2,222 | 108,500 |
2021/02/19 | 2,154 | 2,156 | 2,089 | 2,100 | 7,400 |
2021/02/18 | 2,211 | 2,232 | 2,155 | 2,163 | 10,000 |
2021/02/17 | 2,250 | 2,250 | 2,152 | 2,215 | 12,300 |
2021/02/16 | 2,380 | 2,380 | 2,250 | 2,270 | 21,500 |
2021/02/15 | 2,388 | 2,462 | 2,368 | 2,394 | 9,600 |
2021/02/12 | 2,228 | 2,550 | 2,206 | 2,488 | 69,800 |
2021/02/10 | 2,189 | 2,299 | 2,186 | 2,278 | 25,600 |
2021/02/09 | 2,191 | 2,200 | 2,160 | 2,160 | 4,900 |
2021/02/08 | 2,144 | 2,216 | 2,130 | 2,163 | 5,200 |
2021/02/05 | 2,115 | 2,169 | 2,115 | 2,169 | 5,900 |
2021/02/04 | 2,115 | 2,169 | 2,115 | 2,128 | 4,200 |
2021/02/03 | 2,090 | 2,138 | 2,073 | 2,120 | 2,000 |
2021/02/02 | 2,061 | 2,154 | 2,061 | 2,129 | 2,600 |
2021/02/01 | 2,101 | 2,101 | 2,033 | 2,087 | 3,900 |
2021/01/29 | 2,159 | 2,177 | 2,061 | 2,079 | 8,600 |
2021/01/28 | 2,156 | 2,219 | 2,125 | 2,178 | 5,500 |
2021/01/27 | 2,233 | 2,246 | 2,201 | 2,212 | 13,800 |
2021/01/26 | 2,219 | 2,259 | 2,167 | 2,183 | 10,700 |
2021/01/25 | 2,116 | 2,549 | 2,112 | 2,220 | 46,400 |
2021/01/22 | 2,070 | 2,145 | 2,070 | 2,116 | 4,300 |
2021/01/21 | 2,121 | 2,121 | 2,050 | 2,089 | 6,200 |
2021/01/20 | 2,051 | 2,140 | 2,047 | 2,077 | 12,300 |
2021/01/19 | 2,146 | 2,146 | 2,054 | 2,093 | 5,000 |
2021/01/18 | 2,090 | 2,165 | 2,086 | 2,119 | 8,900 |
2021/01/15 | 2,078 | 2,103 | 2,030 | 2,088 | 8,500 |
2021/01/14 | 2,138 | 2,168 | 2,090 | 2,091 | 12,800 |
2021/01/13 | 2,150 | 2,150 | 2,111 | 2,138 | 5,700 |
2021/01/12 | 2,191 | 2,191 | 2,126 | 2,126 | 6,400 |
2021/01/08 | 2,134 | 2,180 | 2,125 | 2,161 | 9,300 |
2021/01/07 | 2,131 | 2,135 | 2,088 | 2,114 | 10,900 |
2021/01/06 | 2,138 | 2,181 | 2,102 | 2,120 | 9,700 |
2021/01/05 | 2,195 | 2,195 | 2,114 | 2,137 | 11,200 |
2021/01/04 | 2,230 | 2,230 | 2,102 | 2,166 | 10,100 |