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

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
2025/06/13 2,990 3,025 2,950 2,984 9,600
2025/06/12 2,980 3,005 2,980 3,005 2,400
2025/06/11 3,000 3,010 2,986 2,986 3,600
2025/06/10 3,035 3,050 2,981 3,000 9,300
2025/06/09 3,090 3,090 3,000 3,035 8,400
2025/06/06 3,040 3,075 2,990 3,070 9,700
2025/06/05 3,050 3,050 2,977 3,040 4,300
2025/06/04 2,979 3,100 2,923 3,020 11,400
2025/06/03 2,875 3,000 2,870 2,974 7,000
2025/06/02 2,835 2,877 2,835 2,856 4,100
2025/05/30 2,815 2,838 2,815 2,833 2,100
2025/05/29 2,805 2,830 2,800 2,830 1,000
2025/05/28 2,812 2,819 2,792 2,818 3,900
2025/05/27 2,830 2,830 2,812 2,812 2,200
2025/05/26 2,846 2,855 2,829 2,835 2,900
2025/05/23 2,823 2,864 2,823 2,846 3,100
2025/05/22 2,840 2,840 2,811 2,840 1,300
2025/05/21 2,818 2,850 2,818 2,840 1,400
2025/05/20 2,851 2,861 2,804 2,818 5,300
2025/05/19 2,904 2,976 2,857 2,859 10,400
2025/05/16 2,832 2,900 2,802 2,883 10,500
2025/05/15 2,785 2,824 2,720 2,802 24,300
2025/05/14 2,640 2,674 2,613 2,661 6,100
2025/05/13 2,674 2,674 2,613 2,649 3,100
2025/05/12 2,667 2,672 2,626 2,635 2,400
2025/05/09 2,625 2,675 2,621 2,665 5,300
2025/05/08 2,602 2,666 2,602 2,625 3,600
2025/05/07 2,658 2,658 2,600 2,647 3,200
2025/05/02 2,588 2,632 2,540 2,632 2,000
2025/05/01 2,580 2,650 2,580 2,590 3,300
2025/04/30 2,509 2,588 2,509 2,570 6,400
2025/04/28 2,481 2,549 2,481 2,500 2,900
2025/04/25 2,465 2,506 2,463 2,477 2,100
2025/04/24 2,475 2,510 2,475 2,510 200
2025/04/23 2,498 2,508 2,480 2,490 1,200
2025/04/22 2,507 2,520 2,436 2,485 2,100
2025/04/21 2,535 2,540 2,505 2,532 1,000
2025/04/18 2,470 2,515 2,470 2,510 1,800
2025/04/17 2,413 2,470 2,413 2,470 1,800
2025/04/16 2,433 2,469 2,416 2,430 1,500
2025/04/15 2,470 2,475 2,470 2,475 700
2025/04/14 2,448 2,498 2,448 2,463 3,500
2025/04/11 2,365 2,500 2,355 2,448 2,800
2025/04/10 2,414 2,453 2,346 2,346 6,100
2025/04/09 2,256 2,315 2,256 2,265 9,800
2025/04/08 2,248 2,338 2,248 2,283 5,000
2025/04/07 2,100 2,206 2,064 2,184 18,300
2025/04/04 2,324 2,324 2,226 2,243 13,900
2025/04/03 2,490 2,490 2,420 2,420 5,000
2025/04/02 2,538 2,545 2,520 2,520 2,000
2025/04/01 2,578 2,600 2,530 2,538 4,300
2025/03/31 2,583 2,583 2,504 2,535 9,100
2025/03/28 2,614 2,651 2,605 2,605 2,500
2025/03/27 2,681 2,713 2,672 2,713 3,900
2025/03/26 2,681 2,693 2,649 2,654 3,100
2025/03/25 2,720 2,735 2,602 2,704 6,600
2025/03/24 2,697 2,700 2,648 2,690 7,400
2025/03/21 2,580 2,640 2,580 2,640 6,000
2025/03/19 2,576 2,577 2,550 2,557 6,000
2025/03/18 2,519 2,535 2,498 2,534 4,600
2025/03/17 2,490 2,509 2,470 2,492 5,300
2025/03/14 2,416 2,449 2,407 2,449 3,200
2025/03/13 2,405 2,433 2,405 2,415 2,600
2025/03/12 2,378 2,394 2,378 2,394 3,300
2025/03/11 2,367 2,369 2,349 2,369 3,200
2025/03/10 2,386 2,386 2,366 2,371 3,300
2025/03/07 2,384 2,387 2,362 2,380 5,900
2025/03/06 2,366 2,386 2,360 2,386 4,700
2025/03/05 2,378 2,382 2,360 2,360 2,600
2025/03/04 2,392 2,392 2,361 2,378 3,500
2025/03/03 2,384 2,400 2,374 2,392 1,800
2025/02/28 2,395 2,395 2,355 2,382 4,500
2025/02/27 2,376 2,396 2,374 2,396 1,400
2025/02/26 2,376 2,416 2,372 2,373 3,200
2025/02/25 2,384 2,391 2,363 2,391 3,600
2025/02/21 2,381 2,394 2,375 2,392 4,600
2025/02/20 2,415 2,423 2,382 2,410 10,900
2025/02/19 2,470 2,470 2,415 2,433 5,100
2025/02/18 2,480 2,480 2,426 2,460 4,300
2025/02/17 2,415 2,465 2,411 2,460 5,600
2025/02/14 2,395 2,424 2,395 2,405 7,600
2025/02/13 2,393 2,422 2,361 2,395 10,500
2025/02/12 2,400 2,409 2,361 2,389 7,600
2025/02/10 2,500 2,550 2,375 2,375 57,300
2025/02/07 2,138 2,242 2,138 2,200 11,100
2025/02/06 2,150 2,177 2,147 2,156 3,300
2025/02/05 2,120 2,158 2,115 2,126 4,200
2025/02/04 2,092 2,119 2,092 2,101 1,000
2025/02/03 2,074 2,135 2,070 2,092 4,900
2025/01/31 2,127 2,145 2,100 2,100 2,300
2025/01/30 2,120 2,140 2,065 2,112 2,200
2025/01/29 2,073 2,130 2,073 2,120 1,900
2025/01/28 2,077 2,105 2,074 2,084 4,300
2025/01/27 2,063 2,085 2,055 2,062 4,400
2025/01/24 2,025 2,052 2,024 2,049 2,100
2025/01/23 2,005 2,024 2,005 2,024 800
2025/01/22 2,028 2,030 2,017 2,017 1,000
2025/01/21 2,070 2,070 2,028 2,028 800
2025/01/20 2,069 2,069 2,033 2,054 3,400
2025/01/17 2,036 2,036 2,001 2,020 600
2025/01/16 1,996 2,040 1,995 2,036 4,400
2025/01/15 1,975 2,010 1,975 1,986 600
2025/01/14 1,980 1,985 1,975 1,985 1,900
2025/01/10 1,983 1,995 1,980 1,980 500
2025/01/09 1,995 2,000 1,977 1,983 4,900
2025/01/08 1,987 2,019 1,987 2,013 1,300
2025/01/07 2,029 2,029 1,987 1,987 3,000
2025/01/06 2,028 2,031 2,001 2,009 1,600

このページの先頭へ