6319 (株)シンニッタン 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
2024-06-2123323323123221,000232
2024-06-2023323323123130,600231
2024-06-1923323423123228,300232
2024-06-1823423423123122,000231
2024-06-1723423423023363,200233
2024-06-1423123423123326,300233
2024-06-1323423423123156,500231
2024-06-1223423523323410,400234
2024-06-1123423523323331,600233
2024-06-1023323423223329,500233
2024-06-0723423423223222,600232
2024-06-0623423523223340,700233
2024-06-0523723723423457,500234
2024-06-0423623823623829,800238
2024-06-0323723923623670,500236
2024-05-3123323623223435,700234
2024-05-30231232229231141,800231
2024-05-29234235231231118,500231
2024-05-2823323623323460,500234
2024-05-2723223323123223,200232
2024-05-2423123323123143,200231
2024-05-2323223323023355,100233
2024-05-2223723723223385,000233
2024-05-2123823923523783,500237
2024-05-2023423723323696,500236
2024-05-17231235230232128,400232
2024-05-16238239228229653,000229
2024-05-15259259254257148,400257
2024-05-1426126125625793,800257
2024-05-1326126225825968,000259
2024-05-1026526526026247,600262
2024-05-0926326526226422,400264
2024-05-0826626626226551,700265
2024-05-0726526626326460,000264
2024-05-02270272264264157,800264
2024-05-01265270264267146,000267
2024-04-30263271260269258,600269
2024-04-26266266257258322,600258
2024-04-2526226426026282,200262
2024-04-24260265257257218,900257
2024-04-2326226325926267,900262
2024-04-22261263259261108,100261
2024-04-19264265254258248,900258
2024-04-1826226726126695,400266
2024-04-1726726826126198,000261
2024-04-16273273266267132,900267
2024-04-1527627727327562,500275
2024-04-1228028027527781,800277
2024-04-1128028027727835,900278
2024-04-1028128127827948,000279
2024-04-0928028127828159,800281
2024-04-08281282277280100,600280
2024-04-05276281276280126,800280
2024-04-04282284279281110,000281
2024-04-0327427927327661,100276
2024-04-02276278274274142,100274
2024-04-01287287276277191,500277
2024-03-2928428928428984,700289
2024-03-28284286282282142,800282
2024-03-27292295291292194,900292
2024-03-26295297292296176,300296
2024-03-25299299295298130,800298
2024-03-22303303296300162,700300
2024-03-21297304294303226,400303
2024-03-1929029528929496,200294
2024-03-18290292288288100,100288
2024-03-15288291287289107,700289
2024-03-14287288283288122,100288
2024-03-13285289281282137,000282
2024-03-1228328628028485,800284
2024-03-11289291282286158,300286
2024-03-08287292287289144,500289
2024-03-07293293287289145,000289
2024-03-06286296284294170,700294
2024-03-0528228727828786,600287
2024-03-0428328327928091,200280
2024-03-0128528528228285,300282
2024-02-2928828928528584,700285
2024-02-2828929028728982,400289
2024-02-27282291280289175,300289
2024-02-26280285279280149,600280
2024-02-2227727827527840,800278
2024-02-2127627727427635,100276
2024-02-20275280275276109,800276
2024-02-19271277270275107,700275
2024-02-1626627026627092,600270
2024-02-15273273266268144,300268
2024-02-14274274268269129,900269
2024-02-1327327327027081,600270
2024-02-0927327427127275,300272
2024-02-0827627627227479,800274
2024-02-0727427727227482,500274
2024-02-0627627627127299,700272
2024-02-05273281273277153,000277
2024-02-0227327427127465,100274
2024-02-0127127327027284,400272
2024-01-31270272268272162,400272
2024-01-30271271263263301,500263
2024-01-29267271266271121,300271
2024-01-2626726726526578,500265
2024-01-2526626726526643,900266
2024-01-2426726726426560,100265
2024-01-2326726726526557,200265
2024-01-2226626826526786,900267
2024-01-1926426526126368,400263
2024-01-1826226526226233,900262
2024-01-1726526726226286,200262
2024-01-1626226426226248,500262
2024-01-1526526526226489,900264
2024-01-1226526526026080,400260
2024-01-1126726826526672,300266
2024-01-1026926926526597,900265
2024-01-09267270267267133,000267
2024-01-0526726826526597,600265
2024-01-04261267258267113,000267

分割・併合履歴 : [2018-03-28]1株→2株 [2005-03-28]1株→1.3株