シャノン(3976)の株価時系列情報
シャノン(3976)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 |
---|---|---|---|---|---|
2024/04/25 | 410 | 410 | 403 | 407 | 14,500 |
2024/04/24 | 409 | 414 | 403 | 411 | 6,300 |
2024/04/23 | 417 | 423 | 403 | 409 | 11,600 |
2024/04/22 | 424 | 424 | 406 | 417 | 6,200 |
2024/04/19 | 431 | 433 | 414 | 416 | 11,900 |
2024/04/18 | 434 | 438 | 424 | 432 | 7,000 |
2024/04/17 | 437 | 439 | 431 | 436 | 7,600 |
2024/04/16 | 458 | 464 | 433 | 442 | 17,600 |
2024/04/15 | 461 | 475 | 457 | 465 | 13,200 |
2024/04/12 | 470 | 476 | 461 | 461 | 5,900 |
2024/04/11 | 476 | 481 | 475 | 476 | 3,100 |
2024/04/10 | 469 | 480 | 466 | 480 | 20,500 |
2024/04/09 | 470 | 475 | 464 | 472 | 7,800 |
2024/04/08 | 469 | 469 | 459 | 468 | 7,000 |
2024/04/05 | 465 | 472 | 463 | 469 | 7,700 |
2024/04/04 | 518 | 518 | 461 | 463 | 28,200 |
2024/04/03 | 484 | 513 | 456 | 508 | 118,700 |
2024/04/02 | 503 | 529 | 487 | 487 | 57,700 |
2024/04/01 | 518 | 525 | 492 | 510 | 27,000 |
2024/03/29 | 506 | 519 | 494 | 518 | 25,000 |
2024/03/28 | 480 | 516 | 480 | 506 | 15,300 |
2024/03/27 | 490 | 503 | 468 | 493 | 35,200 |
2024/03/26 | 510 | 516 | 483 | 485 | 40,100 |
2024/03/25 | 507 | 530 | 479 | 530 | 68,100 |
2024/03/22 | 475 | 491 | 446 | 491 | 75,900 |
2024/03/21 | 475 | 476 | 462 | 471 | 5,400 |
2024/03/19 | 466 | 480 | 463 | 475 | 9,700 |
2024/03/18 | 454 | 472 | 454 | 466 | 10,500 |
2024/03/15 | 475 | 491 | 452 | 461 | 62,800 |
2024/03/14 | 492 | 523 | 473 | 519 | 41,600 |
2024/03/13 | 481 | 490 | 479 | 488 | 7,300 |
2024/03/12 | 466 | 484 | 460 | 480 | 16,100 |
2024/03/11 | 483 | 487 | 469 | 470 | 20,400 |
2024/03/08 | 490 | 500 | 490 | 491 | 20,000 |
2024/03/07 | 507 | 521 | 491 | 495 | 28,900 |
2024/03/06 | 515 | 529 | 501 | 504 | 52,900 |
2024/03/05 | 519 | 529 | 513 | 527 | 14,700 |
2024/03/04 | 516 | 547 | 516 | 529 | 30,800 |
2024/03/01 | 538 | 560 | 501 | 503 | 92,100 |
2024/02/29 | 585 | 588 | 522 | 533 | 80,900 |
2024/02/28 | 600 | 600 | 551 | 565 | 86,800 |
2024/02/27 | 608 | 618 | 566 | 592 | 172,500 |
2024/02/26 | 516 | 618 | 516 | 618 | 346,400 |
2024/02/22 | 475 | 545 | 450 | 518 | 301,500 |
2024/02/21 | 494 | 538 | 462 | 474 | 393,700 |
2024/02/20 | 422 | 494 | 422 | 494 | 298,000 |
2024/02/19 | 411 | 422 | 411 | 414 | 9,800 |
2024/02/16 | 433 | 440 | 411 | 411 | 16,000 |
2024/02/15 | 454 | 455 | 434 | 435 | 29,300 |
2024/02/14 | 432 | 513 | 431 | 441 | 224,600 |
2024/02/13 | 435 | 443 | 427 | 433 | 11,200 |
2024/02/09 | 435 | 443 | 424 | 426 | 12,500 |
2024/02/08 | 433 | 440 | 429 | 438 | 7,300 |
2024/02/07 | 434 | 441 | 432 | 437 | 2,200 |
2024/02/06 | 434 | 445 | 427 | 432 | 15,600 |
2024/02/05 | 438 | 438 | 426 | 434 | 6,100 |
2024/02/02 | 423 | 433 | 423 | 433 | 2,000 |
2024/02/01 | 426 | 434 | 423 | 425 | 3,100 |
2024/01/31 | 429 | 434 | 429 | 434 | 1,700 |
2024/01/30 | 429 | 436 | 427 | 429 | 3,100 |
2024/01/29 | 425 | 434 | 424 | 427 | 3,600 |
2024/01/26 | 427 | 430 | 425 | 425 | 6,000 |
2024/01/25 | 429 | 438 | 426 | 429 | 19,300 |
2024/01/24 | 417 | 429 | 417 | 429 | 1,900 |
2024/01/23 | 424 | 425 | 420 | 425 | 1,400 |
2024/01/22 | 423 | 429 | 421 | 424 | 3,100 |
2024/01/19 | 420 | 426 | 420 | 424 | 2,200 |
2024/01/18 | 421 | 421 | 417 | 417 | 3,500 |
2024/01/17 | 432 | 437 | 418 | 421 | 12,400 |
2024/01/16 | 435 | 435 | 429 | 435 | 4,700 |
2024/01/15 | 434 | 441 | 433 | 437 | 13,700 |
2024/01/12 | 432 | 443 | 425 | 435 | 11,500 |
2024/01/11 | 431 | 444 | 430 | 431 | 17,900 |
2024/01/10 | 426 | 435 | 420 | 431 | 15,600 |
2024/01/09 | 425 | 429 | 417 | 419 | 10,900 |
2024/01/05 | 409 | 430 | 409 | 417 | 26,500 |
2024/01/04 | 413 | 417 | 407 | 408 | 9,300 |
2023/12/29 | 414 | 418 | 404 | 408 | 28,300 |
2023/12/28 | 412 | 422 | 405 | 411 | 61,000 |
2023/12/27 | 472 | 488 | 423 | 425 | 320,200 |
2023/12/26 | 392 | 472 | 392 | 472 | 115,400 |
2023/12/25 | 400 | 402 | 386 | 392 | 26,200 |
2023/12/22 | 425 | 425 | 396 | 403 | 32,200 |
2023/12/21 | 438 | 440 | 426 | 430 | 53,000 |
2023/12/20 | 441 | 447 | 435 | 437 | 11,600 |
2023/12/19 | 442 | 447 | 434 | 435 | 12,100 |
2023/12/18 | 446 | 451 | 431 | 445 | 25,300 |
2023/12/15 | 450 | 454 | 444 | 450 | 12,300 |
2023/12/14 | 487 | 489 | 449 | 450 | 28,100 |
2023/12/13 | 526 | 526 | 466 | 471 | 202,900 |
2023/12/12 | 451 | 531 | 450 | 527 | 454,800 |
2023/12/11 | 459 | 463 | 451 | 451 | 8,800 |
2023/12/08 | 462 | 469 | 451 | 459 | 9,300 |
2023/12/07 | 470 | 473 | 467 | 470 | 2,500 |
2023/12/06 | 470 | 477 | 467 | 475 | 3,400 |
2023/12/05 | 479 | 479 | 471 | 471 | 3,700 |
2023/12/04 | 480 | 482 | 476 | 479 | 4,500 |
2023/12/01 | 482 | 493 | 480 | 481 | 4,800 |
2023/11/30 | 478 | 487 | 478 | 482 | 5,000 |
2023/11/29 | 478 | 480 | 477 | 478 | 2,000 |
2023/11/28 | 481 | 485 | 478 | 478 | 4,400 |
2023/11/27 | 486 | 488 | 478 | 480 | 5,700 |
2023/11/24 | 473 | 489 | 471 | 487 | 12,700 |
2023/11/22 | 482 | 487 | 480 | 481 | 6,200 |
2023/11/21 | 485 | 489 | 481 | 485 | 4,100 |
2023/11/20 | 470 | 488 | 469 | 485 | 11,000 |
2023/11/17 | 468 | 474 | 464 | 470 | 4,900 |
2023/11/16 | 480 | 484 | 473 | 473 | 7,600 |
2023/11/15 | 491 | 492 | 480 | 481 | 7,600 |
2023/11/14 | 488 | 489 | 481 | 489 | 4,300 |
2023/11/13 | 480 | 488 | 479 | 481 | 4,300 |
2023/11/10 | 475 | 498 | 473 | 480 | 8,900 |
2023/11/09 | 494 | 494 | 480 | 485 | 2,900 |
2023/11/08 | 512 | 512 | 484 | 486 | 7,900 |
2023/11/07 | 503 | 512 | 500 | 502 | 8,000 |
2023/11/06 | 504 | 524 | 502 | 523 | 12,500 |
2023/11/02 | 491 | 509 | 486 | 499 | 15,300 |
2023/11/01 | 513 | 519 | 491 | 491 | 17,200 |
2023/10/31 | 495 | 507 | 474 | 488 | 43,500 |
2023/10/30 | 534 | 549 | 505 | 506 | 52,500 |
2023/10/27 | 584 | 587 | 541 | 560 | 255,600 |
2023/10/26 | 551 | 634 | 546 | 634 | 506,600 |
2023/10/25 | 460 | 534 | 460 | 534 | 242,400 |
2023/10/24 | 478 | 478 | 444 | 454 | 9,800 |
2023/10/23 | 490 | 493 | 455 | 462 | 17,100 |
2023/10/20 | 499 | 499 | 490 | 494 | 9,900 |
2023/10/19 | 520 | 520 | 500 | 500 | 7,800 |
2023/10/18 | 550 | 550 | 502 | 515 | 24,300 |
2023/10/17 | 560 | 560 | 544 | 544 | 7,800 |
2023/10/16 | 575 | 577 | 555 | 555 | 6,500 |
2023/10/13 | 576 | 588 | 576 | 576 | 2,700 |
2023/10/12 | 590 | 590 | 577 | 577 | 3,600 |
2023/10/11 | 591 | 596 | 583 | 590 | 2,200 |
2023/10/10 | 579 | 597 | 575 | 591 | 6,300 |
2023/10/06 | 578 | 589 | 572 | 581 | 11,500 |
2023/10/05 | 580 | 598 | 580 | 586 | 4,800 |
2023/10/04 | 586 | 588 | 579 | 580 | 6,100 |
2023/10/03 | 615 | 615 | 591 | 596 | 5,500 |
2023/10/02 | 610 | 616 | 601 | 616 | 7,300 |
2023/09/29 | 604 | 610 | 602 | 602 | 4,100 |
2023/09/28 | 605 | 616 | 601 | 604 | 4,800 |
2023/09/27 | 617 | 623 | 602 | 613 | 4,700 |
2023/09/26 | 607 | 634 | 607 | 617 | 8,700 |
2023/09/25 | 609 | 621 | 608 | 612 | 11,300 |
2023/09/22 | 593 | 605 | 591 | 604 | 5,600 |
2023/09/21 | 592 | 604 | 592 | 598 | 4,000 |
2023/09/20 | 605 | 605 | 594 | 597 | 3,300 |
2023/09/19 | 586 | 605 | 586 | 602 | 6,900 |
2023/09/15 | 600 | 602 | 591 | 598 | 5,800 |
2023/09/14 | 608 | 608 | 600 | 602 | 9,700 |
2023/09/13 | 600 | 611 | 580 | 611 | 40,400 |
2023/09/12 | 626 | 626 | 596 | 598 | 104,400 |
2023/09/11 | 720 | 721 | 695 | 696 | 38,800 |
2023/09/08 | 678 | 703 | 677 | 702 | 9,700 |
2023/09/07 | 684 | 711 | 680 | 680 | 21,100 |
2023/09/06 | 683 | 689 | 672 | 688 | 10,600 |
2023/09/05 | 677 | 685 | 667 | 667 | 7,300 |
2023/09/04 | 674 | 677 | 668 | 675 | 5,800 |
2023/09/01 | 669 | 678 | 662 | 674 | 7,700 |
2023/08/31 | 675 | 675 | 666 | 669 | 8,200 |
2023/08/30 | 663 | 674 | 661 | 667 | 6,500 |
2023/08/29 | 653 | 667 | 630 | 664 | 11,700 |
2023/08/28 | 656 | 656 | 644 | 653 | 3,100 |
2023/08/25 | 639 | 657 | 634 | 656 | 3,100 |
2023/08/24 | 644 | 646 | 638 | 643 | 1,200 |
2023/08/23 | 642 | 646 | 635 | 637 | 4,100 |
2023/08/22 | 660 | 660 | 638 | 643 | 2,600 |
2023/08/21 | 661 | 668 | 640 | 640 | 7,200 |
2023/08/18 | 644 | 673 | 643 | 664 | 26,200 |
2023/08/17 | 612 | 694 | 612 | 667 | 52,800 |
2023/08/16 | 625 | 625 | 607 | 607 | 12,200 |
2023/08/15 | 634 | 634 | 605 | 618 | 16,900 |
2023/08/14 | 626 | 643 | 622 | 626 | 5,800 |
2023/08/10 | 624 | 638 | 624 | 628 | 3,200 |
2023/08/09 | 634 | 649 | 620 | 629 | 13,900 |
2023/08/08 | 625 | 648 | 625 | 644 | 13,400 |
2023/08/07 | 637 | 646 | 627 | 635 | 21,300 |
2023/08/04 | 650 | 650 | 636 | 639 | 14,600 |
2023/08/03 | 667 | 673 | 650 | 655 | 10,300 |
2023/08/02 | 673 | 684 | 669 | 669 | 3,600 |
2023/08/01 | 675 | 697 | 674 | 682 | 19,500 |
2023/07/31 | 650 | 665 | 650 | 661 | 10,300 |
2023/07/28 | 648 | 659 | 648 | 650 | 6,100 |
2023/07/27 | 642 | 660 | 642 | 658 | 4,300 |
2023/07/26 | 659 | 659 | 647 | 649 | 3,500 |
2023/07/25 | 660 | 665 | 646 | 649 | 6,400 |
2023/07/24 | 642 | 661 | 639 | 651 | 14,300 |
2023/07/21 | 663 | 663 | 636 | 637 | 17,600 |
2023/07/20 | 680 | 680 | 663 | 663 | 7,900 |
2023/07/19 | 669 | 680 | 654 | 680 | 16,000 |
2023/07/18 | 688 | 690 | 668 | 668 | 11,700 |
2023/07/14 | 710 | 710 | 689 | 690 | 8,900 |
2023/07/13 | 676 | 693 | 671 | 692 | 9,100 |
2023/07/12 | 706 | 707 | 666 | 679 | 28,800 |
2023/07/11 | 699 | 706 | 693 | 700 | 16,300 |
2023/07/10 | 740 | 748 | 696 | 697 | 41,500 |
2023/07/07 | 739 | 751 | 739 | 740 | 5,000 |
2023/07/06 | 760 | 760 | 739 | 739 | 9,800 |
2023/07/05 | 763 | 764 | 756 | 757 | 7,300 |
2023/07/04 | 765 | 769 | 750 | 763 | 6,200 |