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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 262 | 263 | 259 | 262 | 67,900 | 262 |
| 2024-04-22 | 261 | 263 | 259 | 261 | 108,100 | 261 |
| 2024-04-19 | 264 | 265 | 254 | 258 | 248,900 | 258 |
| 2024-04-18 | 262 | 267 | 261 | 266 | 95,400 | 266 |
| 2024-04-17 | 267 | 268 | 261 | 261 | 98,000 | 261 |
| 2024-04-16 | 273 | 273 | 266 | 267 | 132,900 | 267 |
| 2024-04-15 | 276 | 277 | 273 | 275 | 62,500 | 275 |
| 2024-04-12 | 280 | 280 | 275 | 277 | 81,800 | 277 |
| 2024-04-11 | 280 | 280 | 277 | 278 | 35,900 | 278 |
| 2024-04-10 | 281 | 281 | 278 | 279 | 48,000 | 279 |
| 2024-04-09 | 280 | 281 | 278 | 281 | 59,800 | 281 |
| 2024-04-08 | 281 | 282 | 277 | 280 | 100,600 | 280 |
| 2024-04-05 | 276 | 281 | 276 | 280 | 126,800 | 280 |
| 2024-04-04 | 282 | 284 | 279 | 281 | 110,000 | 281 |
| 2024-04-03 | 274 | 279 | 273 | 276 | 61,100 | 276 |
| 2024-04-02 | 276 | 278 | 274 | 274 | 142,100 | 274 |
| 2024-04-01 | 287 | 287 | 276 | 277 | 191,500 | 277 |
| 2024-03-29 | 284 | 289 | 284 | 289 | 84,700 | 289 |
| 2024-03-28 | 284 | 286 | 282 | 282 | 142,800 | 282 |
| 2024-03-27 | 292 | 295 | 291 | 292 | 194,900 | 292 |
| 2024-03-26 | 295 | 297 | 292 | 296 | 176,300 | 296 |
| 2024-03-25 | 299 | 299 | 295 | 298 | 130,800 | 298 |
| 2024-03-22 | 303 | 303 | 296 | 300 | 162,700 | 300 |
| 2024-03-21 | 297 | 304 | 294 | 303 | 226,400 | 303 |
| 2024-03-19 | 290 | 295 | 289 | 294 | 96,200 | 294 |
| 2024-03-18 | 290 | 292 | 288 | 288 | 100,100 | 288 |
| 2024-03-15 | 288 | 291 | 287 | 289 | 107,700 | 289 |
| 2024-03-14 | 287 | 288 | 283 | 288 | 122,100 | 288 |
| 2024-03-13 | 285 | 289 | 281 | 282 | 137,000 | 282 |
| 2024-03-12 | 283 | 286 | 280 | 284 | 85,800 | 284 |
| 2024-03-11 | 289 | 291 | 282 | 286 | 158,300 | 286 |
| 2024-03-08 | 287 | 292 | 287 | 289 | 144,500 | 289 |
| 2024-03-07 | 293 | 293 | 287 | 289 | 145,000 | 289 |
| 2024-03-06 | 286 | 296 | 284 | 294 | 170,700 | 294 |
| 2024-03-05 | 282 | 287 | 278 | 287 | 86,600 | 287 |
| 2024-03-04 | 283 | 283 | 279 | 280 | 91,200 | 280 |
| 2024-03-01 | 285 | 285 | 282 | 282 | 85,300 | 282 |
| 2024-02-29 | 288 | 289 | 285 | 285 | 84,700 | 285 |
| 2024-02-28 | 289 | 290 | 287 | 289 | 82,400 | 289 |
| 2024-02-27 | 282 | 291 | 280 | 289 | 175,300 | 289 |
| 2024-02-26 | 280 | 285 | 279 | 280 | 149,600 | 280 |
| 2024-02-22 | 277 | 278 | 275 | 278 | 40,800 | 278 |
| 2024-02-21 | 276 | 277 | 274 | 276 | 35,100 | 276 |
| 2024-02-20 | 275 | 280 | 275 | 276 | 109,800 | 276 |
| 2024-02-19 | 271 | 277 | 270 | 275 | 107,700 | 275 |
| 2024-02-16 | 266 | 270 | 266 | 270 | 92,600 | 270 |
| 2024-02-15 | 273 | 273 | 266 | 268 | 144,300 | 268 |
| 2024-02-14 | 274 | 274 | 268 | 269 | 129,900 | 269 |
| 2024-02-13 | 273 | 273 | 270 | 270 | 81,600 | 270 |
| 2024-02-09 | 273 | 274 | 271 | 272 | 75,300 | 272 |
| 2024-02-08 | 276 | 276 | 272 | 274 | 79,800 | 274 |
| 2024-02-07 | 274 | 277 | 272 | 274 | 82,500 | 274 |
| 2024-02-06 | 276 | 276 | 271 | 272 | 99,700 | 272 |
| 2024-02-05 | 273 | 281 | 273 | 277 | 153,000 | 277 |
| 2024-02-02 | 273 | 274 | 271 | 274 | 65,100 | 274 |
| 2024-02-01 | 271 | 273 | 270 | 272 | 84,400 | 272 |
| 2024-01-31 | 270 | 272 | 268 | 272 | 162,400 | 272 |
| 2024-01-30 | 271 | 271 | 263 | 263 | 301,500 | 263 |
| 2024-01-29 | 267 | 271 | 266 | 271 | 121,300 | 271 |
| 2024-01-26 | 267 | 267 | 265 | 265 | 78,500 | 265 |
| 2024-01-25 | 266 | 267 | 265 | 266 | 43,900 | 266 |
| 2024-01-24 | 267 | 267 | 264 | 265 | 60,100 | 265 |
| 2024-01-23 | 267 | 267 | 265 | 265 | 57,200 | 265 |
| 2024-01-22 | 266 | 268 | 265 | 267 | 86,900 | 267 |
| 2024-01-19 | 264 | 265 | 261 | 263 | 68,400 | 263 |
| 2024-01-18 | 262 | 265 | 262 | 262 | 33,900 | 262 |
| 2024-01-17 | 265 | 267 | 262 | 262 | 86,200 | 262 |
| 2024-01-16 | 262 | 264 | 262 | 262 | 48,500 | 262 |
| 2024-01-15 | 265 | 265 | 262 | 264 | 89,900 | 264 |
| 2024-01-12 | 265 | 265 | 260 | 260 | 80,400 | 260 |
| 2024-01-11 | 267 | 268 | 265 | 266 | 72,300 | 266 |
| 2024-01-10 | 269 | 269 | 265 | 265 | 97,900 | 265 |
| 2024-01-09 | 267 | 270 | 267 | 267 | 133,000 | 267 |
| 2024-01-05 | 267 | 268 | 265 | 265 | 97,600 | 265 |
| 2024-01-04 | 261 | 267 | 258 | 267 | 113,000 | 267 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
