- 2024年
- 2023年
7120 (株)SHINKO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,150 | 2,150 | 2,150 | 2,150 | 400 | 2,150 |
| 2024-05-01 | 2,142 | 2,168 | 2,141 | 2,150 | 2,300 | 2,150 |
| 2024-04-30 | 2,156 | 2,156 | 2,130 | 2,148 | 1,800 | 2,148 |
| 2024-04-26 | 2,132 | 2,155 | 2,132 | 2,154 | 1,500 | 2,154 |
| 2024-04-25 | 2,117 | 2,155 | 2,117 | 2,135 | 4,100 | 2,135 |
| 2024-04-24 | 2,117 | 2,122 | 2,105 | 2,105 | 2,600 | 2,105 |
| 2024-04-23 | 2,115 | 2,115 | 2,094 | 2,112 | 2,200 | 2,112 |
| 2024-04-22 | 2,054 | 2,085 | 2,054 | 2,085 | 1,600 | 2,085 |
| 2024-04-19 | 2,114 | 2,114 | 2,050 | 2,052 | 6,600 | 2,052 |
| 2024-04-18 | 2,100 | 2,100 | 2,050 | 2,080 | 15,900 | 2,080 |
| 2024-04-17 | 2,142 | 2,165 | 2,130 | 2,130 | 3,600 | 2,130 |
| 2024-04-16 | 2,162 | 2,162 | 2,136 | 2,140 | 1,600 | 2,140 |
| 2024-04-15 | 2,185 | 2,185 | 2,179 | 2,179 | 600 | 2,179 |
| 2024-04-12 | 2,180 | 2,185 | 2,163 | 2,185 | 2,000 | 2,185 |
| 2024-04-11 | 2,158 | 2,185 | 2,158 | 2,185 | 1,400 | 2,185 |
| 2024-04-10 | 2,158 | 2,179 | 2,158 | 2,162 | 400 | 2,162 |
| 2024-04-09 | 2,180 | 2,188 | 2,175 | 2,175 | 1,100 | 2,175 |
| 2024-04-08 | 2,179 | 2,189 | 2,150 | 2,154 | 1,500 | 2,154 |
| 2024-04-05 | 2,173 | 2,189 | 2,154 | 2,189 | 1,400 | 2,189 |
| 2024-04-04 | 2,187 | 2,190 | 2,187 | 2,188 | 2,300 | 2,188 |
| 2024-04-03 | 2,139 | 2,174 | 2,131 | 2,174 | 2,400 | 2,174 |
| 2024-04-02 | 2,194 | 2,194 | 2,135 | 2,155 | 5,700 | 2,155 |
| 2024-04-01 | 2,209 | 2,230 | 2,180 | 2,194 | 4,300 | 2,194 |
| 2024-03-29 | 2,205 | 2,240 | 2,181 | 2,205 | 7,100 | 2,205 |
| 2024-03-28 | 2,190 | 2,205 | 2,180 | 2,205 | 5,400 | 2,205 |
| 2024-03-27 | 2,255 | 2,270 | 2,240 | 2,270 | 5,400 | 2,270 |
| 2024-03-26 | 2,250 | 2,259 | 2,249 | 2,253 | 5,500 | 2,253 |
| 2024-03-25 | 2,278 | 2,278 | 2,240 | 2,253 | 4,900 | 2,253 |
| 2024-03-22 | 2,271 | 2,310 | 2,214 | 2,250 | 12,100 | 2,250 |
| 2024-03-21 | 2,200 | 2,267 | 2,200 | 2,259 | 20,500 | 2,259 |
| 2024-03-19 | 2,197 | 2,226 | 2,166 | 2,200 | 6,300 | 2,200 |
| 2024-03-18 | 2,127 | 2,183 | 2,127 | 2,183 | 3,000 | 2,183 |
| 2024-03-15 | 2,117 | 2,138 | 2,114 | 2,125 | 2,900 | 2,125 |
| 2024-03-14 | 2,108 | 2,129 | 2,105 | 2,117 | 3,100 | 2,117 |
| 2024-03-13 | 2,152 | 2,152 | 2,106 | 2,110 | 7,000 | 2,110 |
| 2024-03-12 | 2,122 | 2,147 | 2,122 | 2,140 | 3,400 | 2,140 |
| 2024-03-11 | 2,181 | 2,181 | 2,105 | 2,138 | 10,700 | 2,138 |
| 2024-03-08 | 2,160 | 2,187 | 2,160 | 2,172 | 2,900 | 2,172 |
| 2024-03-07 | 2,237 | 2,237 | 2,160 | 2,160 | 7,300 | 2,160 |
| 2024-03-06 | 2,221 | 2,255 | 2,200 | 2,210 | 8,300 | 2,210 |
| 2024-03-05 | 2,228 | 2,246 | 2,223 | 2,223 | 5,000 | 2,223 |
| 2024-03-04 | 2,250 | 2,250 | 2,222 | 2,250 | 4,400 | 2,250 |
| 2024-03-01 | 2,250 | 2,258 | 2,235 | 2,235 | 4,300 | 2,235 |
| 2024-02-29 | 2,270 | 2,270 | 2,247 | 2,258 | 3,300 | 2,258 |
| 2024-02-28 | 2,215 | 2,285 | 2,215 | 2,270 | 5,500 | 2,270 |
| 2024-02-27 | 2,206 | 2,228 | 2,205 | 2,215 | 2,200 | 2,215 |
| 2024-02-26 | 2,202 | 2,223 | 2,202 | 2,206 | 3,100 | 2,206 |
| 2024-02-22 | 2,236 | 2,243 | 2,201 | 2,203 | 8,200 | 2,203 |
| 2024-02-21 | 2,240 | 2,260 | 2,211 | 2,233 | 6,100 | 2,233 |
| 2024-02-20 | 2,220 | 2,264 | 2,201 | 2,261 | 12,800 | 2,261 |
| 2024-02-19 | 2,174 | 2,199 | 2,140 | 2,191 | 5,100 | 2,191 |
| 2024-02-16 | 2,147 | 2,180 | 2,127 | 2,163 | 10,700 | 2,163 |
| 2024-02-15 | 2,175 | 2,180 | 2,107 | 2,158 | 18,500 | 2,158 |
| 2024-02-14 | 2,205 | 2,280 | 2,175 | 2,178 | 51,500 | 2,178 |
| 2024-02-13 | 2,291 | 2,292 | 2,235 | 2,254 | 16,500 | 2,254 |
| 2024-02-09 | 2,307 | 2,310 | 2,291 | 2,292 | 1,700 | 2,292 |
| 2024-02-08 | 2,305 | 2,329 | 2,276 | 2,310 | 8,600 | 2,310 |
| 2024-02-07 | 2,374 | 2,402 | 2,302 | 2,302 | 8,000 | 2,302 |
| 2024-02-06 | 2,384 | 2,387 | 2,338 | 2,368 | 7,200 | 2,368 |
| 2024-02-05 | 2,360 | 2,423 | 2,333 | 2,405 | 26,100 | 2,405 |
| 2024-02-02 | 2,283 | 2,335 | 2,283 | 2,318 | 2,900 | 2,318 |
| 2024-02-01 | 2,336 | 2,336 | 2,281 | 2,298 | 11,800 | 2,298 |
| 2024-01-31 | 2,269 | 2,333 | 2,269 | 2,319 | 11,500 | 2,319 |
| 2024-01-30 | 2,270 | 2,280 | 2,260 | 2,275 | 4,400 | 2,275 |
| 2024-01-29 | 2,294 | 2,294 | 2,260 | 2,261 | 7,900 | 2,261 |
| 2024-01-26 | 2,290 | 2,296 | 2,262 | 2,286 | 7,100 | 2,286 |
| 2024-01-25 | 2,171 | 2,315 | 2,170 | 2,297 | 31,900 | 2,297 |
| 2024-01-24 | 2,174 | 2,174 | 2,152 | 2,162 | 3,800 | 2,162 |
| 2024-01-23 | 2,173 | 2,175 | 2,160 | 2,161 | 5,100 | 2,161 |
| 2024-01-22 | 2,161 | 2,165 | 2,116 | 2,160 | 7,600 | 2,160 |
| 2024-01-19 | 2,122 | 2,136 | 2,111 | 2,114 | 4,700 | 2,114 |
| 2024-01-18 | 2,118 | 2,132 | 2,115 | 2,120 | 2,300 | 2,120 |
| 2024-01-17 | 2,137 | 2,148 | 2,116 | 2,122 | 4,600 | 2,122 |
| 2024-01-16 | 2,168 | 2,169 | 2,120 | 2,140 | 6,000 | 2,140 |
| 2024-01-15 | 2,133 | 2,172 | 2,133 | 2,168 | 10,000 | 2,168 |
| 2024-01-12 | 2,126 | 2,139 | 2,113 | 2,121 | 4,800 | 2,121 |
| 2024-01-11 | 2,141 | 2,141 | 2,119 | 2,126 | 5,200 | 2,126 |
| 2024-01-10 | 2,145 | 2,145 | 2,130 | 2,143 | 2,800 | 2,143 |
| 2024-01-09 | 2,105 | 2,160 | 2,105 | 2,148 | 5,500 | 2,148 |
| 2024-01-05 | 2,140 | 2,140 | 2,100 | 2,103 | 6,600 | 2,103 |
| 2024-01-04 | 2,100 | 2,137 | 2,100 | 2,115 | 5,400 | 2,115 |
分割・併合履歴 ： なし
