3179 シュッピン(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 | 1,167 | 1,182 | 1,161 | 1,169 | 94,100 | 1,169 |
| 2024-05-01 | 1,158 | 1,178 | 1,147 | 1,160 | 52,400 | 1,160 |
| 2024-04-30 | 1,158 | 1,163 | 1,145 | 1,163 | 50,100 | 1,163 |
| 2024-04-26 | 1,160 | 1,160 | 1,131 | 1,151 | 141,400 | 1,151 |
| 2024-04-25 | 1,169 | 1,182 | 1,155 | 1,155 | 55,400 | 1,155 |
| 2024-04-24 | 1,162 | 1,182 | 1,162 | 1,166 | 68,900 | 1,166 |
| 2024-04-23 | 1,180 | 1,185 | 1,168 | 1,181 | 56,500 | 1,181 |
| 2024-04-22 | 1,171 | 1,180 | 1,148 | 1,180 | 90,800 | 1,180 |
| 2024-04-19 | 1,150 | 1,153 | 1,118 | 1,142 | 163,700 | 1,142 |
| 2024-04-18 | 1,132 | 1,172 | 1,132 | 1,162 | 65,800 | 1,162 |
| 2024-04-17 | 1,183 | 1,188 | 1,139 | 1,140 | 75,300 | 1,140 |
| 2024-04-16 | 1,178 | 1,180 | 1,158 | 1,169 | 72,900 | 1,169 |
| 2024-04-15 | 1,197 | 1,197 | 1,179 | 1,182 | 52,800 | 1,182 |
| 2024-04-12 | 1,192 | 1,214 | 1,183 | 1,208 | 102,800 | 1,208 |
| 2024-04-11 | 1,177 | 1,202 | 1,170 | 1,190 | 61,200 | 1,190 |
| 2024-04-10 | 1,196 | 1,213 | 1,193 | 1,204 | 85,700 | 1,204 |
| 2024-04-09 | 1,177 | 1,195 | 1,172 | 1,189 | 75,200 | 1,189 |
| 2024-04-08 | 1,177 | 1,194 | 1,161 | 1,185 | 144,000 | 1,185 |
| 2024-04-05 | 1,148 | 1,170 | 1,132 | 1,150 | 163,300 | 1,150 |
| 2024-04-04 | 1,191 | 1,191 | 1,165 | 1,171 | 100,400 | 1,171 |
| 2024-04-03 | 1,169 | 1,209 | 1,158 | 1,191 | 121,300 | 1,191 |
| 2024-04-02 | 1,213 | 1,227 | 1,181 | 1,189 | 199,800 | 1,189 |
| 2024-04-01 | 1,230 | 1,234 | 1,200 | 1,222 | 93,300 | 1,222 |
| 2024-03-29 | 1,199 | 1,229 | 1,192 | 1,228 | 137,300 | 1,228 |
| 2024-03-28 | 1,177 | 1,192 | 1,170 | 1,177 | 462,300 | 1,177 |
| 2024-03-27 | 1,210 | 1,232 | 1,210 | 1,215 | 452,300 | 1,215 |
| 2024-03-26 | 1,227 | 1,227 | 1,211 | 1,214 | 159,700 | 1,214 |
| 2024-03-25 | 1,248 | 1,255 | 1,235 | 1,235 | 205,200 | 1,235 |
| 2024-03-22 | 1,226 | 1,257 | 1,223 | 1,247 | 149,000 | 1,247 |
| 2024-03-21 | 1,258 | 1,272 | 1,250 | 1,253 | 214,100 | 1,253 |
| 2024-03-19 | 1,221 | 1,233 | 1,205 | 1,229 | 193,600 | 1,229 |
| 2024-03-18 | 1,210 | 1,236 | 1,194 | 1,235 | 218,300 | 1,235 |
| 2024-03-15 | 1,168 | 1,209 | 1,159 | 1,192 | 246,200 | 1,192 |
| 2024-03-14 | 1,187 | 1,197 | 1,174 | 1,187 | 162,500 | 1,187 |
| 2024-03-13 | 1,187 | 1,188 | 1,166 | 1,176 | 154,700 | 1,176 |
| 2024-03-12 | 1,150 | 1,181 | 1,127 | 1,180 | 170,300 | 1,180 |
| 2024-03-11 | 1,144 | 1,162 | 1,138 | 1,162 | 187,900 | 1,162 |
| 2024-03-08 | 1,144 | 1,181 | 1,142 | 1,156 | 321,900 | 1,156 |
| 2024-03-07 | 1,141 | 1,158 | 1,130 | 1,140 | 212,800 | 1,140 |
| 2024-03-06 | 1,130 | 1,156 | 1,123 | 1,144 | 198,400 | 1,144 |
| 2024-03-05 | 1,120 | 1,134 | 1,107 | 1,129 | 119,500 | 1,129 |
| 2024-03-04 | 1,137 | 1,139 | 1,107 | 1,120 | 205,900 | 1,120 |
| 2024-03-01 | 1,157 | 1,159 | 1,123 | 1,137 | 301,700 | 1,137 |
| 2024-02-29 | 1,148 | 1,161 | 1,134 | 1,149 | 297,600 | 1,149 |
| 2024-02-28 | 1,150 | 1,176 | 1,141 | 1,154 | 309,100 | 1,154 |
| 2024-02-27 | 1,180 | 1,203 | 1,145 | 1,150 | 274,300 | 1,150 |
| 2024-02-26 | 1,134 | 1,200 | 1,130 | 1,179 | 649,000 | 1,179 |
| 2024-02-22 | 1,100 | 1,122 | 1,087 | 1,107 | 374,700 | 1,107 |
| 2024-02-21 | 1,047 | 1,085 | 1,036 | 1,070 | 275,300 | 1,070 |
| 2024-02-20 | 1,061 | 1,062 | 1,038 | 1,043 | 184,900 | 1,043 |
| 2024-02-19 | 1,047 | 1,057 | 1,036 | 1,057 | 201,400 | 1,057 |
| 2024-02-16 | 1,030 | 1,046 | 1,026 | 1,038 | 193,400 | 1,038 |
| 2024-02-15 | 1,081 | 1,083 | 1,029 | 1,029 | 209,400 | 1,029 |
| 2024-02-14 | 1,070 | 1,073 | 1,047 | 1,056 | 268,800 | 1,056 |
| 2024-02-13 | 1,057 | 1,089 | 1,050 | 1,086 | 432,300 | 1,086 |
| 2024-02-09 | 1,061 | 1,080 | 1,035 | 1,043 | 406,200 | 1,043 |
| 2024-02-08 | 1,096 | 1,116 | 1,071 | 1,082 | 1,090,200 | 1,082 |
| 2024-02-07 | 1,025 | 1,025 | 1,005 | 1,013 | 355,700 | 1,013 |
| 2024-02-06 | 1,032 | 1,032 | 1,019 | 1,019 | 148,600 | 1,019 |
| 2024-02-05 | 1,030 | 1,030 | 1,013 | 1,029 | 158,300 | 1,029 |
| 2024-02-02 | 1,021 | 1,038 | 1,017 | 1,017 | 150,700 | 1,017 |
| 2024-02-01 | 1,035 | 1,042 | 1,017 | 1,017 | 199,200 | 1,017 |
| 2024-01-31 | 1,052 | 1,052 | 1,033 | 1,047 | 131,400 | 1,047 |
| 2024-01-30 | 1,058 | 1,058 | 1,038 | 1,052 | 162,800 | 1,052 |
| 2024-01-29 | 1,051 | 1,052 | 1,039 | 1,046 | 108,800 | 1,046 |
| 2024-01-26 | 1,042 | 1,063 | 1,039 | 1,046 | 219,400 | 1,046 |
| 2024-01-25 | 1,048 | 1,053 | 1,034 | 1,052 | 196,900 | 1,052 |
| 2024-01-24 | 1,047 | 1,055 | 1,037 | 1,044 | 105,900 | 1,044 |
| 2024-01-23 | 1,072 | 1,073 | 1,048 | 1,050 | 131,900 | 1,050 |
| 2024-01-22 | 1,034 | 1,057 | 1,029 | 1,057 | 141,800 | 1,057 |
| 2024-01-19 | 1,034 | 1,040 | 1,025 | 1,029 | 157,900 | 1,029 |
| 2024-01-18 | 1,035 | 1,038 | 1,025 | 1,032 | 145,700 | 1,032 |
| 2024-01-17 | 1,060 | 1,064 | 1,040 | 1,040 | 135,600 | 1,040 |
| 2024-01-16 | 1,083 | 1,089 | 1,045 | 1,045 | 192,200 | 1,045 |
| 2024-01-15 | 1,059 | 1,084 | 1,054 | 1,080 | 297,400 | 1,080 |
| 2024-01-12 | 1,089 | 1,106 | 1,036 | 1,041 | 740,900 | 1,041 |
| 2024-01-11 | 1,160 | 1,160 | 1,138 | 1,138 | 122,100 | 1,138 |
| 2024-01-10 | 1,172 | 1,172 | 1,140 | 1,147 | 195,700 | 1,147 |
| 2024-01-09 | 1,153 | 1,178 | 1,145 | 1,178 | 152,000 | 1,178 |
| 2024-01-05 | 1,194 | 1,195 | 1,154 | 1,154 | 89,900 | 1,154 |
| 2024-01-04 | 1,168 | 1,184 | 1,132 | 1,184 | 141,900 | 1,184 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2014-12-26]1株→2株
