8132 シナネンホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,600 | 6,600 | 6,410 | 6,510 | 11,800 | 6,510 |
| 2025-05-12 | 6,620 | 6,620 | 6,400 | 6,600 | 14,100 | 6,600 |
| 2025-05-09 | 6,590 | 6,640 | 6,570 | 6,620 | 4,500 | 6,620 |
| 2025-05-08 | 6,520 | 6,640 | 6,440 | 6,610 | 6,800 | 6,610 |
| 2025-05-07 | 6,650 | 6,650 | 6,370 | 6,520 | 10,500 | 6,520 |
| 2025-05-02 | 6,590 | 6,590 | 6,500 | 6,550 | 7,000 | 6,550 |
| 2025-05-01 | 6,640 | 6,660 | 6,480 | 6,590 | 10,000 | 6,590 |
| 2025-04-30 | 6,530 | 6,680 | 6,400 | 6,640 | 19,800 | 6,640 |
| 2025-04-28 | 6,630 | 6,730 | 6,480 | 6,600 | 18,900 | 6,600 |
| 2025-04-25 | 6,810 | 6,850 | 6,590 | 6,630 | 7,200 | 6,630 |
| 2025-04-24 | 7,060 | 7,080 | 6,730 | 6,830 | 7,900 | 6,830 |
| 2025-04-23 | 7,060 | 7,270 | 7,000 | 7,080 | 11,800 | 7,080 |
| 2025-04-22 | 7,010 | 7,120 | 6,870 | 6,960 | 9,400 | 6,960 |
| 2025-04-21 | 7,100 | 7,220 | 6,900 | 7,010 | 9,400 | 7,010 |
| 2025-04-18 | 6,840 | 7,150 | 6,840 | 7,150 | 9,400 | 7,150 |
| 2025-04-17 | 6,710 | 6,860 | 6,700 | 6,840 | 10,100 | 6,840 |
| 2025-04-16 | 6,660 | 6,910 | 6,660 | 6,770 | 10,700 | 6,770 |
| 2025-04-15 | 6,850 | 7,120 | 6,600 | 6,650 | 19,700 | 6,650 |
| 2025-04-14 | 6,690 | 6,940 | 6,590 | 6,870 | 11,800 | 6,870 |
| 2025-04-11 | 6,530 | 6,710 | 6,480 | 6,710 | 11,500 | 6,710 |
| 2025-04-10 | 6,600 | 6,800 | 6,500 | 6,630 | 17,200 | 6,630 |
| 2025-04-09 | 6,110 | 6,450 | 6,110 | 6,220 | 23,500 | 6,220 |
| 2025-04-08 | 5,770 | 6,350 | 5,770 | 6,260 | 23,500 | 6,260 |
| 2025-04-07 | 5,590 | 5,790 | 5,520 | 5,670 | 22,700 | 5,670 |
| 2025-04-04 | 6,280 | 6,380 | 5,960 | 6,120 | 23,600 | 6,120 |
| 2025-04-03 | 6,270 | 6,480 | 6,240 | 6,380 | 17,800 | 6,380 |
| 2025-04-02 | 6,200 | 6,570 | 6,120 | 6,510 | 17,100 | 6,510 |
| 2025-04-01 | 6,170 | 6,420 | 6,170 | 6,300 | 27,300 | 6,300 |
| 2025-03-31 | 6,150 | 6,290 | 5,960 | 5,960 | 8,600 | 5,960 |
| 2025-03-28 | 6,340 | 6,420 | 6,240 | 6,350 | 49,000 | 6,350 |
| 2025-03-27 | 6,540 | 6,560 | 6,310 | 6,440 | 15,800 | 6,440 |
| 2025-03-26 | 6,400 | 6,620 | 6,400 | 6,570 | 11,800 | 6,570 |
| 2025-03-25 | 6,440 | 6,500 | 6,340 | 6,500 | 8,100 | 6,500 |
| 2025-03-24 | 6,440 | 6,550 | 6,440 | 6,440 | 8,800 | 6,440 |
| 2025-03-21 | 6,500 | 6,540 | 6,440 | 6,440 | 11,700 | 6,440 |
| 2025-03-19 | 6,560 | 6,560 | 6,500 | 6,500 | 6,100 | 6,500 |
| 2025-03-18 | 6,460 | 6,700 | 6,460 | 6,660 | 11,700 | 6,660 |
| 2025-03-17 | 6,320 | 6,580 | 6,320 | 6,560 | 9,600 | 6,560 |
| 2025-03-14 | 6,470 | 6,520 | 6,340 | 6,350 | 13,200 | 6,350 |
| 2025-03-13 | 6,580 | 6,590 | 6,460 | 6,550 | 7,300 | 6,550 |
| 2025-03-12 | 6,280 | 6,650 | 6,280 | 6,580 | 8,900 | 6,580 |
| 2025-03-11 | 6,410 | 6,480 | 6,250 | 6,330 | 18,200 | 6,330 |
| 2025-03-10 | 6,590 | 6,740 | 6,590 | 6,590 | 8,800 | 6,590 |
| 2025-03-07 | 6,490 | 6,640 | 6,380 | 6,500 | 12,600 | 6,500 |
| 2025-03-06 | 6,300 | 6,600 | 6,300 | 6,590 | 11,600 | 6,590 |
| 2025-03-05 | 6,180 | 6,390 | 6,180 | 6,310 | 12,600 | 6,310 |
| 2025-03-04 | 5,980 | 6,220 | 5,920 | 6,180 | 13,100 | 6,180 |
| 2025-03-03 | 5,780 | 6,060 | 5,760 | 5,960 | 13,200 | 5,960 |
| 2025-02-28 | 5,550 | 5,870 | 5,550 | 5,690 | 18,800 | 5,690 |
| 2025-02-27 | 5,540 | 5,650 | 5,400 | 5,550 | 15,800 | 5,550 |
| 2025-02-26 | 5,520 | 5,550 | 5,210 | 5,540 | 27,400 | 5,540 |
| 2025-02-25 | 5,750 | 5,850 | 5,530 | 5,550 | 20,900 | 5,550 |
| 2025-02-21 | 6,020 | 6,190 | 5,740 | 5,780 | 10,900 | 5,780 |
| 2025-02-20 | 6,270 | 6,310 | 6,010 | 6,010 | 12,500 | 6,010 |
| 2025-02-19 | 6,260 | 6,330 | 6,220 | 6,270 | 5,900 | 6,270 |
| 2025-02-18 | 6,090 | 6,310 | 6,090 | 6,190 | 9,500 | 6,190 |
| 2025-02-17 | 6,430 | 6,490 | 6,190 | 6,190 | 7,800 | 6,190 |
| 2025-02-14 | 6,270 | 6,460 | 6,270 | 6,460 | 7,400 | 6,460 |
| 2025-02-13 | 6,300 | 6,660 | 6,230 | 6,270 | 14,800 | 6,270 |
| 2025-02-12 | 6,090 | 6,670 | 6,090 | 6,310 | 15,300 | 6,310 |
| 2025-02-10 | 6,140 | 6,180 | 5,990 | 5,990 | 3,700 | 5,990 |
| 2025-02-07 | 6,440 | 6,440 | 6,200 | 6,240 | 8,000 | 6,240 |
| 2025-02-06 | 6,370 | 6,370 | 6,340 | 6,340 | 500 | 6,340 |
| 2025-02-05 | 6,250 | 6,440 | 6,220 | 6,340 | 6,200 | 6,340 |
| 2025-02-04 | 6,330 | 6,530 | 6,100 | 6,150 | 7,700 | 6,150 |
| 2025-02-03 | 6,100 | 6,350 | 6,070 | 6,260 | 18,300 | 6,260 |
| 2025-01-31 | 6,810 | 6,810 | 6,400 | 6,500 | 7,200 | 6,500 |
| 2025-01-30 | 6,450 | 6,710 | 6,370 | 6,710 | 6,000 | 6,710 |
| 2025-01-29 | 6,470 | 6,540 | 6,440 | 6,440 | 2,800 | 6,440 |
| 2025-01-28 | 6,500 | 6,580 | 6,380 | 6,470 | 6,200 | 6,470 |
| 2025-01-27 | 6,440 | 6,610 | 6,430 | 6,510 | 3,900 | 6,510 |
| 2025-01-24 | 6,230 | 6,390 | 6,210 | 6,340 | 5,500 | 6,340 |
| 2025-01-23 | 6,420 | 6,420 | 6,190 | 6,210 | 10,000 | 6,210 |
| 2025-01-22 | 6,700 | 6,770 | 6,480 | 6,480 | 5,800 | 6,480 |
| 2025-01-21 | 6,600 | 6,700 | 6,530 | 6,620 | 3,800 | 6,620 |
| 2025-01-20 | 6,410 | 6,680 | 6,410 | 6,660 | 5,000 | 6,660 |
| 2025-01-17 | 6,500 | 6,570 | 6,410 | 6,460 | 4,800 | 6,460 |
| 2025-01-16 | 6,460 | 6,700 | 6,460 | 6,610 | 7,900 | 6,610 |
| 2025-01-15 | 6,110 | 6,530 | 6,110 | 6,460 | 7,400 | 6,460 |
| 2025-01-14 | 6,290 | 6,340 | 6,120 | 6,120 | 9,900 | 6,120 |
| 2025-01-10 | 6,320 | 6,390 | 6,320 | 6,390 | 800 | 6,390 |
| 2025-01-09 | 6,240 | 6,450 | 6,240 | 6,340 | 8,300 | 6,340 |
| 2025-01-08 | 6,340 | 6,390 | 6,340 | 6,340 | 3,800 | 6,340 |
| 2025-01-07 | 6,360 | 6,400 | 6,310 | 6,340 | 6,800 | 6,340 |
| 2025-01-06 | 6,650 | 6,650 | 6,340 | 6,340 | 13,200 | 6,340 |
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