SHIFT(3697)の株価時系列情報
SHIFT(3697)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 24,505 | 24,665 | 24,040 | 24,040 | 149,300 |
2024/03/27 | 24,540 | 24,820 | 24,260 | 24,410 | 204,400 |
2024/03/26 | 23,950 | 24,480 | 23,895 | 24,375 | 179,500 |
2024/03/25 | 24,805 | 24,850 | 24,010 | 24,015 | 193,200 |
2024/03/22 | 25,120 | 25,150 | 24,640 | 24,805 | 222,600 |
2024/03/21 | 25,395 | 25,555 | 25,085 | 25,150 | 220,300 |
2024/03/19 | 25,105 | 25,105 | 24,740 | 24,900 | 170,200 |
2024/03/18 | 24,755 | 25,435 | 24,520 | 25,425 | 181,600 |
2024/03/15 | 25,390 | 25,390 | 24,540 | 24,540 | 315,900 |
2024/03/14 | 25,500 | 25,635 | 25,060 | 25,560 | 286,200 |
2024/03/13 | 26,050 | 26,210 | 25,740 | 25,745 | 194,700 |
2024/03/12 | 25,810 | 25,965 | 25,210 | 25,960 | 154,200 |
2024/03/11 | 25,975 | 26,200 | 25,690 | 26,105 | 226,900 |
2024/03/08 | 26,210 | 26,795 | 26,210 | 26,250 | 172,200 |
2024/03/07 | 27,330 | 27,330 | 26,655 | 26,655 | 152,900 |
2024/03/06 | 26,100 | 27,275 | 25,945 | 27,055 | 238,200 |
2024/03/05 | 27,010 | 27,010 | 26,530 | 26,560 | 169,500 |
2024/03/04 | 27,805 | 27,900 | 27,150 | 27,150 | 282,400 |
2024/03/01 | 27,550 | 27,970 | 27,470 | 27,780 | 216,300 |
2024/02/29 | 27,660 | 28,135 | 27,360 | 27,580 | 310,800 |
2024/02/28 | 27,745 | 28,200 | 27,530 | 28,160 | 386,900 |
2024/02/27 | 26,400 | 27,740 | 26,400 | 27,660 | 429,600 |
2024/02/26 | 26,195 | 27,065 | 25,980 | 26,270 | 285,700 |
2024/02/22 | 26,425 | 26,460 | 25,860 | 26,005 | 212,500 |
2024/02/21 | 26,435 | 26,500 | 25,910 | 26,220 | 223,000 |
2024/02/20 | 26,960 | 26,980 | 26,550 | 26,635 | 129,700 |
2024/02/19 | 27,135 | 27,330 | 26,790 | 26,900 | 179,500 |
2024/02/16 | 26,870 | 27,140 | 26,530 | 27,085 | 268,000 |
2024/02/15 | 27,060 | 27,140 | 26,765 | 26,865 | 197,200 |
2024/02/14 | 26,895 | 27,185 | 26,635 | 27,040 | 288,600 |
2024/02/13 | 27,370 | 27,470 | 26,860 | 27,265 | 293,500 |
2024/02/09 | 27,060 | 27,900 | 27,035 | 27,370 | 502,500 |
2024/02/08 | 27,500 | 27,550 | 26,665 | 26,850 | 410,500 |
2024/02/07 | 27,580 | 27,845 | 27,245 | 27,485 | 358,900 |
2024/02/06 | 28,055 | 28,125 | 27,350 | 27,470 | 372,000 |
2024/02/05 | 27,720 | 28,245 | 27,505 | 28,005 | 545,300 |
2024/02/02 | 26,585 | 27,695 | 26,505 | 27,555 | 590,800 |
2024/02/01 | 26,700 | 26,835 | 26,420 | 26,455 | 233,400 |
2024/01/31 | 26,575 | 27,095 | 26,485 | 26,865 | 442,000 |
2024/01/30 | 26,500 | 26,990 | 26,150 | 26,885 | 434,600 |
2024/01/29 | 26,200 | 26,645 | 25,985 | 26,230 | 391,700 |
2024/01/26 | 25,795 | 27,120 | 25,640 | 26,600 | 573,100 |
2024/01/25 | 27,150 | 27,375 | 26,420 | 26,740 | 647,500 |
2024/01/24 | 27,115 | 27,900 | 26,735 | 27,465 | 1,016,800 |
2024/01/23 | 28,850 | 29,175 | 27,250 | 27,415 | 1,885,900 |
2024/01/22 | 25,980 | 28,065 | 25,725 | 28,020 | 1,294,900 |
2024/01/19 | 25,900 | 26,145 | 25,400 | 25,585 | 606,900 |
2024/01/18 | 25,800 | 25,955 | 25,045 | 25,450 | 900,000 |
2024/01/17 | 26,690 | 27,125 | 25,800 | 25,930 | 1,331,200 |
2024/01/16 | 27,940 | 28,635 | 26,320 | 26,640 | 1,451,600 |
2024/01/15 | 31,200 | 31,720 | 28,090 | 28,090 | 1,480,200 |
2024/01/12 | 34,800 | 35,170 | 34,120 | 35,090 | 283,600 |
2024/01/11 | 35,390 | 35,620 | 34,510 | 35,210 | 207,300 |
2024/01/10 | 34,460 | 35,340 | 34,150 | 35,190 | 153,400 |
2024/01/09 | 33,650 | 34,340 | 33,480 | 34,150 | 175,900 |
2024/01/05 | 34,800 | 34,800 | 33,760 | 33,760 | 157,600 |
2024/01/04 | 34,850 | 35,080 | 34,480 | 34,800 | 129,300 |
2023/12/29 | 35,320 | 35,820 | 35,280 | 35,820 | 78,300 |
2023/12/28 | 36,000 | 36,000 | 35,400 | 35,680 | 80,500 |
2023/12/27 | 35,470 | 36,090 | 35,350 | 36,000 | 125,500 |
2023/12/26 | 34,400 | 35,520 | 34,400 | 35,460 | 123,900 |
2023/12/25 | 35,200 | 35,300 | 34,290 | 34,720 | 94,200 |
2023/12/22 | 34,980 | 35,150 | 34,620 | 34,830 | 136,700 |
2023/12/21 | 34,990 | 35,560 | 34,830 | 35,220 | 105,100 |
2023/12/20 | 35,840 | 36,000 | 35,110 | 35,280 | 188,800 |
2023/12/19 | 34,480 | 35,740 | 34,400 | 35,740 | 182,600 |
2023/12/18 | 34,530 | 34,760 | 34,190 | 34,480 | 149,700 |
2023/12/15 | 33,660 | 34,370 | 33,560 | 34,290 | 117,700 |
2023/12/14 | 34,600 | 34,750 | 33,460 | 33,630 | 187,900 |
2023/12/13 | 33,110 | 33,900 | 32,960 | 33,680 | 201,400 |
2023/12/12 | 33,550 | 33,750 | 32,510 | 32,710 | 154,300 |
2023/12/11 | 33,200 | 33,680 | 32,990 | 33,240 | 90,000 |
2023/12/08 | 32,920 | 33,380 | 32,810 | 32,950 | 136,500 |
2023/12/07 | 33,410 | 33,600 | 33,050 | 33,120 | 106,200 |
2023/12/06 | 33,730 | 34,290 | 33,460 | 33,810 | 167,900 |
2023/12/05 | 34,110 | 34,400 | 33,390 | 33,400 | 181,200 |
2023/12/04 | 33,760 | 34,830 | 33,690 | 34,680 | 160,300 |
2023/12/01 | 34,010 | 34,540 | 33,760 | 33,760 | 116,400 |
2023/11/30 | 34,560 | 35,190 | 34,140 | 34,440 | 195,100 |
2023/11/29 | 32,900 | 34,080 | 32,860 | 34,010 | 170,900 |
2023/11/28 | 33,200 | 33,300 | 32,390 | 32,860 | 166,800 |
2023/11/27 | 33,380 | 33,850 | 32,920 | 33,110 | 147,000 |
2023/11/24 | 34,550 | 34,550 | 33,690 | 33,880 | 172,200 |
2023/11/22 | 34,150 | 34,550 | 33,780 | 34,340 | 172,800 |
2023/11/21 | 33,950 | 34,520 | 33,860 | 34,300 | 195,800 |
2023/11/20 | 33,330 | 33,770 | 33,050 | 33,610 | 164,900 |
2023/11/17 | 33,280 | 33,360 | 32,220 | 33,330 | 239,500 |
2023/11/16 | 33,210 | 33,920 | 32,960 | 33,280 | 222,700 |
2023/11/15 | 33,140 | 33,570 | 32,910 | 33,370 | 264,700 |
2023/11/14 | 32,510 | 32,740 | 31,520 | 32,270 | 315,900 |
2023/11/13 | 32,720 | 33,080 | 32,460 | 32,530 | 170,700 |
2023/11/10 | 31,950 | 32,850 | 31,790 | 32,720 | 244,900 |
2023/11/09 | 31,750 | 32,510 | 31,510 | 32,470 | 264,500 |
2023/11/08 | 31,600 | 32,310 | 31,450 | 31,730 | 362,100 |
2023/11/07 | 29,505 | 31,410 | 29,500 | 31,210 | 409,200 |
2023/11/06 | 28,965 | 30,220 | 28,800 | 30,150 | 432,300 |
2023/11/02 | 27,450 | 27,965 | 27,320 | 27,965 | 169,900 |
2023/11/01 | 27,380 | 27,415 | 26,830 | 27,030 | 148,400 |
2023/10/31 | 26,680 | 27,235 | 26,325 | 27,150 | 251,400 |
2023/10/30 | 25,780 | 26,360 | 25,760 | 26,180 | 136,500 |
2023/10/27 | 25,195 | 26,080 | 24,925 | 25,950 | 247,100 |
2023/10/26 | 24,865 | 25,600 | 24,690 | 25,050 | 266,300 |
2023/10/25 | 26,700 | 26,950 | 25,615 | 25,665 | 270,000 |
2023/10/24 | 26,515 | 26,685 | 25,155 | 26,595 | 325,500 |
2023/10/23 | 26,240 | 26,900 | 26,125 | 26,310 | 250,500 |
2023/10/20 | 27,750 | 27,855 | 26,320 | 26,420 | 390,800 |
2023/10/19 | 27,585 | 28,110 | 27,535 | 27,965 | 342,200 |
2023/10/18 | 28,810 | 28,810 | 27,625 | 28,315 | 404,200 |
2023/10/17 | 29,135 | 30,160 | 29,135 | 29,270 | 548,400 |
2023/10/16 | 27,450 | 29,250 | 27,265 | 28,705 | 644,000 |
2023/10/13 | 26,805 | 28,530 | 26,250 | 27,420 | 726,300 |
2023/10/12 | 27,735 | 28,275 | 27,605 | 28,045 | 493,400 |
2023/10/11 | 26,940 | 27,270 | 26,640 | 26,930 | 244,500 |
2023/10/10 | 26,345 | 26,995 | 26,250 | 26,940 | 181,200 |
2023/10/06 | 26,395 | 26,555 | 25,810 | 26,050 | 152,000 |
2023/10/05 | 25,900 | 26,720 | 25,775 | 26,560 | 160,500 |
2023/10/04 | 26,000 | 26,280 | 25,630 | 25,755 | 202,100 |
2023/10/03 | 26,525 | 26,835 | 26,410 | 26,505 | 129,700 |
2023/10/02 | 27,395 | 27,540 | 26,470 | 26,530 | 189,400 |
2023/09/29 | 27,085 | 27,540 | 26,930 | 27,310 | 353,800 |
2023/09/28 | 26,610 | 27,135 | 26,350 | 26,905 | 226,700 |
2023/09/27 | 26,090 | 26,520 | 26,075 | 26,465 | 117,900 |
2023/09/26 | 27,170 | 27,170 | 26,410 | 26,435 | 135,900 |
2023/09/25 | 26,970 | 27,305 | 26,710 | 27,165 | 177,700 |
2023/09/22 | 26,050 | 26,960 | 25,875 | 26,470 | 200,900 |
2023/09/21 | 26,175 | 26,495 | 25,735 | 26,370 | 232,300 |
2023/09/20 | 26,660 | 26,815 | 26,115 | 26,275 | 225,100 |
2023/09/19 | 27,640 | 27,825 | 26,825 | 27,025 | 169,400 |
2023/09/15 | 27,905 | 27,995 | 27,480 | 27,830 | 171,000 |
2023/09/14 | 27,400 | 27,890 | 27,255 | 27,635 | 143,700 |
2023/09/13 | 27,700 | 28,045 | 27,355 | 27,545 | 151,400 |
2023/09/12 | 27,950 | 28,225 | 27,655 | 28,125 | 120,200 |
2023/09/11 | 28,440 | 28,665 | 27,650 | 27,780 | 159,400 |
2023/09/08 | 28,505 | 29,475 | 28,480 | 28,555 | 230,000 |
2023/09/07 | 29,300 | 29,315 | 28,515 | 28,720 | 178,000 |
2023/09/06 | 29,320 | 29,455 | 28,970 | 29,435 | 125,400 |
2023/09/05 | 29,085 | 29,655 | 29,070 | 29,405 | 176,000 |
2023/09/04 | 29,610 | 29,715 | 28,925 | 29,070 | 220,000 |
2023/09/01 | 30,190 | 30,190 | 29,640 | 29,890 | 150,300 |
2023/08/31 | 29,895 | 30,290 | 29,460 | 30,000 | 214,000 |
2023/08/30 | 30,730 | 30,730 | 29,475 | 29,695 | 318,100 |
2023/08/29 | 30,100 | 30,340 | 29,870 | 30,130 | 200,700 |
2023/08/28 | 29,905 | 30,030 | 29,785 | 29,965 | 87,300 |
2023/08/25 | 29,390 | 30,050 | 29,285 | 29,905 | 143,000 |
2023/08/24 | 30,360 | 30,400 | 29,665 | 29,890 | 127,900 |
2023/08/23 | 30,000 | 30,170 | 29,875 | 29,985 | 103,700 |
2023/08/22 | 30,130 | 30,230 | 29,840 | 29,995 | 103,700 |
2023/08/21 | 30,000 | 30,090 | 29,650 | 29,925 | 96,500 |
2023/08/18 | 29,490 | 30,120 | 29,260 | 30,000 | 156,700 |
2023/08/17 | 30,210 | 30,420 | 29,540 | 30,060 | 228,200 |
2023/08/16 | 31,520 | 31,880 | 30,810 | 30,860 | 154,500 |
2023/08/15 | 31,500 | 31,660 | 31,150 | 31,590 | 113,000 |
2023/08/14 | 31,100 | 31,460 | 30,790 | 31,140 | 144,000 |
2023/08/10 | 31,600 | 31,750 | 30,500 | 30,960 | 344,200 |
2023/08/09 | 32,030 | 32,210 | 31,820 | 32,020 | 108,900 |
2023/08/08 | 32,870 | 32,990 | 32,010 | 32,130 | 136,900 |
2023/08/07 | 32,250 | 32,770 | 32,030 | 32,750 | 123,400 |
2023/08/04 | 31,820 | 32,830 | 31,450 | 32,800 | 212,400 |
2023/08/03 | 31,890 | 32,150 | 31,630 | 31,850 | 267,500 |
2023/08/02 | 33,400 | 33,590 | 32,070 | 32,360 | 333,800 |
2023/08/01 | 33,830 | 34,460 | 33,520 | 33,830 | 268,500 |
2023/07/31 | 32,900 | 33,660 | 32,610 | 33,600 | 325,100 |
2023/07/28 | 32,120 | 32,620 | 31,620 | 32,350 | 356,200 |
2023/07/27 | 32,500 | 32,900 | 32,160 | 32,690 | 241,500 |
2023/07/26 | 32,510 | 32,660 | 31,550 | 32,610 | 296,900 |
2023/07/25 | 31,400 | 32,160 | 31,210 | 31,990 | 260,400 |
2023/07/24 | 31,780 | 31,940 | 31,050 | 31,440 | 425,000 |
2023/07/21 | 31,990 | 32,100 | 30,950 | 31,470 | 479,800 |
2023/07/20 | 33,150 | 33,170 | 32,090 | 32,210 | 619,100 |
2023/07/19 | 32,440 | 33,840 | 32,350 | 33,050 | 1,131,400 |
2023/07/18 | 32,010 | 32,940 | 30,970 | 32,030 | 1,307,000 |
2023/07/14 | 28,000 | 31,310 | 27,795 | 31,310 | 1,811,800 |
2023/07/13 | 25,475 | 26,410 | 25,325 | 26,305 | 392,400 |
2023/07/12 | 25,680 | 25,680 | 25,170 | 25,195 | 197,100 |
2023/07/11 | 25,750 | 26,100 | 25,470 | 25,680 | 226,900 |
2023/07/10 | 24,955 | 25,760 | 24,780 | 25,375 | 226,300 |
2023/07/07 | 25,035 | 25,360 | 24,855 | 25,155 | 247,100 |
2023/07/06 | 26,050 | 26,210 | 25,455 | 25,490 | 190,000 |
2023/07/05 | 26,500 | 26,580 | 26,285 | 26,425 | 131,900 |
2023/07/04 | 26,210 | 26,655 | 25,935 | 26,655 | 179,700 |
2023/07/03 | 26,400 | 26,600 | 26,030 | 26,545 | 171,800 |
2023/06/30 | 26,380 | 26,380 | 25,755 | 26,195 | 210,600 |
2023/06/29 | 25,720 | 26,680 | 25,700 | 26,520 | 369,900 |
2023/06/28 | 25,575 | 25,635 | 25,110 | 25,455 | 209,200 |
2023/06/27 | 25,145 | 25,525 | 24,835 | 25,195 | 250,900 |
2023/06/26 | 25,805 | 26,105 | 25,250 | 25,410 | 229,100 |
2023/06/23 | 27,785 | 27,785 | 25,960 | 26,060 | 309,200 |
2023/06/22 | 27,210 | 27,755 | 27,110 | 27,395 | 178,100 |
2023/06/21 | 27,335 | 27,670 | 27,140 | 27,465 | 185,400 |
2023/06/20 | 27,700 | 27,770 | 27,150 | 27,525 | 210,000 |
2023/06/19 | 28,745 | 28,745 | 27,530 | 27,900 | 246,100 |
2023/06/16 | 27,640 | 28,130 | 27,560 | 28,100 | 400,300 |
2023/06/15 | 26,685 | 27,385 | 26,655 | 26,995 | 402,200 |
2023/06/14 | 26,250 | 26,615 | 25,450 | 26,485 | 326,400 |
2023/06/13 | 26,220 | 26,590 | 25,850 | 26,055 | 261,900 |
2023/06/12 | 24,920 | 25,980 | 24,855 | 25,505 | 312,200 |
2023/06/09 | 25,155 | 25,555 | 24,500 | 24,650 | 273,300 |
2023/06/08 | 25,795 | 25,900 | 24,460 | 24,635 | 440,300 |
2023/06/07 | 26,500 | 26,590 | 25,815 | 26,220 | 299,600 |
2023/06/06 | 25,860 | 26,295 | 25,735 | 26,105 | 209,800 |