6319 (株)シンニッタン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 403 | 403 | 402 | 402 | 633,700 | 402 |
| 2025-04-03 | 403 | 403 | 402 | 403 | 582,900 | 403 |
| 2025-04-02 | 403 | 403 | 402 | 402 | 276,800 | 402 |
| 2025-04-01 | 402 | 403 | 402 | 402 | 321,600 | 402 |
| 2025-03-31 | 402 | 403 | 402 | 402 | 531,700 | 402 |
| 2025-03-28 | 402 | 403 | 402 | 402 | 635,400 | 402 |
| 2025-03-27 | 402 | 403 | 402 | 402 | 230,100 | 402 |
| 2025-03-26 | 403 | 403 | 402 | 402 | 246,000 | 402 |
| 2025-03-25 | 403 | 403 | 402 | 402 | 376,900 | 402 |
| 2025-03-24 | 402 | 403 | 402 | 402 | 121,500 | 402 |
| 2025-03-21 | 402 | 404 | 402 | 402 | 1,295,500 | 402 |
| 2025-03-19 | 402 | 403 | 402 | 403 | 612,800 | 403 |
| 2025-03-18 | 404 | 404 | 402 | 402 | 1,302,200 | 402 |
| 2025-03-17 | 404 | 406 | 403 | 404 | 815,300 | 404 |
| 2025-03-14 | 407 | 408 | 405 | 405 | 358,500 | 405 |
| 2025-03-13 | 408 | 411 | 407 | 409 | 457,600 | 409 |
| 2025-03-12 | 409 | 410 | 408 | 410 | 356,000 | 410 |
| 2025-03-11 | 406 | 412 | 405 | 408 | 811,500 | 408 |
| 2025-03-10 | 405 | 407 | 405 | 405 | 758,200 | 405 |
| 2025-03-07 | 406 | 407 | 405 | 405 | 747,500 | 405 |
| 2025-03-06 | 401 | 410 | 401 | 406 | 6,603,700 | 406 |
| 2025-03-05 | 402 | 402 | 401 | 401 | 4,357,900 | 401 |
| 2025-03-04 | 367 | 367 | 367 | 367 | 198,300 | 367 |
| 2025-03-03 | 287 | 287 | 287 | 287 | 105,500 | 287 |
| 2025-02-28 | 208 | 208 | 206 | 207 | 31,300 | 207 |
| 2025-02-27 | 208 | 209 | 207 | 208 | 46,900 | 208 |
| 2025-02-26 | 210 | 210 | 206 | 207 | 50,200 | 207 |
| 2025-02-25 | 209 | 210 | 208 | 209 | 16,400 | 209 |
| 2025-02-21 | 208 | 210 | 207 | 209 | 40,500 | 209 |
| 2025-02-20 | 211 | 211 | 208 | 208 | 53,100 | 208 |
| 2025-02-19 | 210 | 213 | 209 | 211 | 74,500 | 211 |
| 2025-02-18 | 210 | 211 | 209 | 210 | 37,200 | 210 |
| 2025-02-17 | 208 | 210 | 208 | 210 | 40,200 | 210 |
| 2025-02-14 | 205 | 208 | 204 | 208 | 128,600 | 208 |
| 2025-02-13 | 208 | 210 | 207 | 210 | 114,200 | 210 |
| 2025-02-12 | 208 | 208 | 206 | 208 | 42,900 | 208 |
| 2025-02-10 | 208 | 209 | 207 | 207 | 73,500 | 207 |
| 2025-02-07 | 207 | 208 | 205 | 208 | 48,700 | 208 |
| 2025-02-06 | 204 | 207 | 203 | 207 | 50,200 | 207 |
| 2025-02-05 | 204 | 205 | 203 | 205 | 50,000 | 205 |
| 2025-02-04 | 204 | 204 | 202 | 203 | 50,900 | 203 |
| 2025-02-03 | 203 | 205 | 202 | 203 | 89,100 | 203 |
| 2025-01-31 | 204 | 205 | 201 | 205 | 269,100 | 205 |
| 2025-01-30 | 207 | 208 | 197 | 197 | 516,700 | 197 |
| 2025-01-29 | 207 | 209 | 206 | 207 | 79,700 | 207 |
| 2025-01-28 | 207 | 209 | 207 | 207 | 33,600 | 207 |
| 2025-01-27 | 207 | 209 | 207 | 209 | 37,400 | 209 |
| 2025-01-24 | 208 | 209 | 207 | 207 | 31,300 | 207 |
| 2025-01-23 | 207 | 208 | 206 | 208 | 38,500 | 208 |
| 2025-01-22 | 205 | 208 | 205 | 206 | 53,800 | 206 |
| 2025-01-21 | 206 | 207 | 205 | 206 | 30,700 | 206 |
| 2025-01-20 | 207 | 207 | 204 | 206 | 30,900 | 206 |
| 2025-01-17 | 204 | 206 | 204 | 204 | 56,600 | 204 |
| 2025-01-16 | 208 | 208 | 204 | 204 | 99,800 | 204 |
| 2025-01-15 | 208 | 209 | 207 | 209 | 26,400 | 209 |
| 2025-01-14 | 210 | 210 | 207 | 209 | 65,000 | 209 |
| 2025-01-10 | 210 | 210 | 207 | 209 | 58,800 | 209 |
| 2025-01-09 | 209 | 209 | 207 | 207 | 60,900 | 207 |
| 2025-01-08 | 209 | 209 | 207 | 208 | 27,200 | 208 |
| 2025-01-07 | 209 | 209 | 206 | 207 | 78,800 | 207 |
| 2025-01-06 | 209 | 209 | 206 | 207 | 47,700 | 207 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株