8132 シナネンホールディングス(株) 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 | 4,885 | 4,885 | 4,820 | 4,865 | 1,700 | 4,865 |
| 2024-05-01 | 4,925 | 4,925 | 4,840 | 4,840 | 4,700 | 4,840 |
| 2024-04-30 | 4,665 | 5,010 | 4,630 | 5,010 | 14,600 | 5,010 |
| 2024-04-26 | 4,615 | 4,675 | 4,615 | 4,645 | 7,600 | 4,645 |
| 2024-04-25 | 4,680 | 4,680 | 4,605 | 4,615 | 5,400 | 4,615 |
| 2024-04-24 | 4,635 | 4,760 | 4,635 | 4,725 | 4,400 | 4,725 |
| 2024-04-23 | 4,735 | 4,735 | 4,635 | 4,635 | 4,800 | 4,635 |
| 2024-04-22 | 4,780 | 4,780 | 4,690 | 4,720 | 3,900 | 4,720 |
| 2024-04-19 | 4,675 | 4,785 | 4,675 | 4,735 | 7,400 | 4,735 |
| 2024-04-18 | 4,585 | 4,760 | 4,585 | 4,720 | 4,600 | 4,720 |
| 2024-04-17 | 4,660 | 4,685 | 4,535 | 4,650 | 7,200 | 4,650 |
| 2024-04-16 | 4,760 | 4,800 | 4,620 | 4,675 | 8,800 | 4,675 |
| 2024-04-15 | 4,750 | 4,810 | 4,750 | 4,765 | 2,500 | 4,765 |
| 2024-04-12 | 4,810 | 4,830 | 4,810 | 4,810 | 3,000 | 4,810 |
| 2024-04-11 | 4,865 | 4,865 | 4,800 | 4,815 | 1,700 | 4,815 |
| 2024-04-10 | 4,910 | 4,910 | 4,850 | 4,885 | 2,100 | 4,885 |
| 2024-04-09 | 4,760 | 4,930 | 4,755 | 4,875 | 6,300 | 4,875 |
| 2024-04-08 | 4,750 | 4,780 | 4,750 | 4,780 | 3,800 | 4,780 |
| 2024-04-05 | 4,710 | 4,780 | 4,640 | 4,745 | 3,900 | 4,745 |
| 2024-04-04 | 4,775 | 4,835 | 4,690 | 4,735 | 8,200 | 4,735 |
| 2024-04-03 | 4,575 | 4,775 | 4,575 | 4,740 | 12,200 | 4,740 |
| 2024-04-02 | 4,695 | 4,740 | 4,620 | 4,620 | 9,800 | 4,620 |
| 2024-04-01 | 4,935 | 4,935 | 4,705 | 4,705 | 6,100 | 4,705 |
| 2024-03-29 | 4,955 | 4,955 | 4,760 | 4,920 | 16,500 | 4,920 |
| 2024-03-28 | 5,110 | 5,260 | 4,905 | 4,960 | 11,400 | 4,960 |
| 2024-03-27 | 4,935 | 5,170 | 4,935 | 5,080 | 15,200 | 5,080 |
| 2024-03-26 | 4,860 | 4,935 | 4,860 | 4,890 | 7,400 | 4,890 |
| 2024-03-25 | 4,870 | 4,885 | 4,810 | 4,860 | 5,700 | 4,860 |
| 2024-03-22 | 4,830 | 4,890 | 4,770 | 4,885 | 8,400 | 4,885 |
| 2024-03-21 | 4,815 | 4,850 | 4,775 | 4,840 | 7,000 | 4,840 |
| 2024-03-19 | 4,860 | 4,895 | 4,735 | 4,820 | 9,600 | 4,820 |
| 2024-03-18 | 4,965 | 5,020 | 4,880 | 4,885 | 10,400 | 4,885 |
| 2024-03-15 | 4,820 | 4,975 | 4,815 | 4,965 | 10,400 | 4,965 |
| 2024-03-14 | 4,725 | 4,810 | 4,725 | 4,810 | 10,000 | 4,810 |
| 2024-03-13 | 4,535 | 4,720 | 4,535 | 4,715 | 9,800 | 4,715 |
| 2024-03-12 | 4,525 | 4,560 | 4,490 | 4,560 | 8,400 | 4,560 |
| 2024-03-11 | 4,555 | 4,570 | 4,500 | 4,560 | 9,000 | 4,560 |
| 2024-03-08 | 4,425 | 4,575 | 4,425 | 4,570 | 18,000 | 4,570 |
| 2024-03-07 | 4,380 | 4,440 | 4,380 | 4,425 | 8,300 | 4,425 |
| 2024-03-06 | 4,345 | 4,420 | 4,345 | 4,370 | 9,200 | 4,370 |
| 2024-03-05 | 4,235 | 4,445 | 4,235 | 4,380 | 19,000 | 4,380 |
| 2024-03-04 | 4,245 | 4,285 | 4,165 | 4,285 | 8,500 | 4,285 |
| 2024-03-01 | 4,255 | 4,265 | 4,215 | 4,245 | 6,900 | 4,245 |
| 2024-02-29 | 4,195 | 4,275 | 4,185 | 4,260 | 10,800 | 4,260 |
| 2024-02-28 | 4,195 | 4,220 | 4,165 | 4,195 | 11,000 | 4,195 |
| 2024-02-27 | 4,105 | 4,210 | 4,105 | 4,210 | 9,400 | 4,210 |
| 2024-02-26 | 4,210 | 4,220 | 4,125 | 4,125 | 8,200 | 4,125 |
| 2024-02-22 | 4,195 | 4,230 | 4,180 | 4,230 | 9,000 | 4,230 |
| 2024-02-21 | 4,185 | 4,215 | 4,180 | 4,180 | 7,500 | 4,180 |
| 2024-02-20 | 4,150 | 4,205 | 4,150 | 4,175 | 11,400 | 4,175 |
| 2024-02-19 | 4,140 | 4,175 | 4,140 | 4,175 | 5,300 | 4,175 |
| 2024-02-16 | 4,065 | 4,180 | 4,065 | 4,170 | 10,800 | 4,170 |
| 2024-02-15 | 4,060 | 4,085 | 4,045 | 4,065 | 10,600 | 4,065 |
| 2024-02-14 | 4,055 | 4,130 | 4,035 | 4,060 | 13,200 | 4,060 |
| 2024-02-13 | 4,020 | 4,145 | 4,020 | 4,125 | 11,800 | 4,125 |
| 2024-02-09 | 4,020 | 4,070 | 4,000 | 4,015 | 13,900 | 4,015 |
| 2024-02-08 | 4,030 | 4,080 | 4,000 | 4,045 | 15,500 | 4,045 |
| 2024-02-07 | 4,040 | 4,125 | 4,040 | 4,100 | 10,300 | 4,100 |
| 2024-02-06 | 4,140 | 4,180 | 4,105 | 4,105 | 9,900 | 4,105 |
| 2024-02-05 | 4,155 | 4,175 | 4,145 | 4,160 | 9,000 | 4,160 |
| 2024-02-02 | 4,165 | 4,185 | 4,075 | 4,160 | 12,600 | 4,160 |
| 2024-02-01 | 4,165 | 4,205 | 4,135 | 4,190 | 11,000 | 4,190 |
| 2024-01-31 | 4,125 | 4,200 | 4,125 | 4,165 | 11,000 | 4,165 |
| 2024-01-30 | 4,160 | 4,190 | 4,125 | 4,125 | 11,000 | 4,125 |
| 2024-01-29 | 4,085 | 4,160 | 4,085 | 4,160 | 9,700 | 4,160 |
| 2024-01-26 | 4,030 | 4,095 | 4,030 | 4,045 | 13,500 | 4,045 |
| 2024-01-25 | 4,010 | 4,065 | 4,010 | 4,065 | 11,300 | 4,065 |
| 2024-01-24 | 3,975 | 4,015 | 3,960 | 3,965 | 15,100 | 3,965 |
| 2024-01-23 | 4,095 | 4,115 | 3,935 | 3,985 | 15,600 | 3,985 |
| 2024-01-22 | 4,190 | 4,210 | 4,085 | 4,085 | 21,000 | 4,085 |
| 2024-01-19 | 4,225 | 4,265 | 4,185 | 4,190 | 19,700 | 4,190 |
| 2024-01-18 | 4,290 | 4,305 | 4,215 | 4,215 | 8,800 | 4,215 |
| 2024-01-17 | 4,285 | 4,330 | 4,270 | 4,290 | 13,500 | 4,290 |
| 2024-01-16 | 4,300 | 4,310 | 4,270 | 4,275 | 10,500 | 4,275 |
| 2024-01-15 | 4,270 | 4,325 | 4,270 | 4,305 | 13,600 | 4,305 |
| 2024-01-12 | 4,260 | 4,290 | 4,210 | 4,235 | 14,100 | 4,235 |
| 2024-01-11 | 4,255 | 4,295 | 4,255 | 4,275 | 17,200 | 4,275 |
| 2024-01-10 | 4,235 | 4,265 | 4,225 | 4,235 | 18,000 | 4,235 |
| 2024-01-09 | 4,220 | 4,275 | 4,200 | 4,235 | 13,000 | 4,235 |
| 2024-01-05 | 4,230 | 4,240 | 4,150 | 4,235 | 9,800 | 4,235 |
| 2024-01-04 | 4,210 | 4,265 | 4,200 | 4,230 | 7,500 | 4,230 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
