日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ