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

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
2020/12/30 1,919 2,029 1,919 1,992 38,900
2020/12/29 1,900 1,970 1,900 1,957 18,400
2020/12/28 1,924 1,991 1,882 1,917 59,900
2020/12/25 1,939 1,962 1,910 1,924 22,900
2020/12/24 1,970 1,970 1,920 1,922 24,000
2020/12/23 1,892 1,966 1,890 1,938 35,700
2020/12/22 1,955 1,971 1,852 1,892 79,500
2020/12/21 1,990 2,019 1,951 1,956 37,300
2020/12/18 2,054 2,074 1,973 1,996 77,800
2020/12/17 2,020 2,058 1,939 2,054 88,400
2020/12/16 2,100 2,197 2,001 2,032 114,300
2020/12/15 2,087 2,212 2,087 2,120 280,400
2020/12/14 2,796 2,835 2,537 2,587 98,600
2020/12/11 2,719 2,765 2,647 2,765 41,400
2020/12/10 2,722 2,722 2,605 2,619 24,300
2020/12/09 2,661 2,720 2,648 2,707 18,600
2020/12/08 2,543 2,719 2,543 2,711 39,000
2020/12/07 2,692 2,692 2,503 2,538 49,800
2020/12/04 2,714 2,762 2,651 2,695 38,400
2020/12/03 2,800 2,800 2,731 2,753 23,500
2020/12/02 2,740 2,862 2,721 2,794 55,300
2020/12/01 2,777 2,826 2,674 2,709 42,300
2020/11/30 2,761 2,780 2,652 2,744 39,600
2020/11/27 2,598 2,764 2,576 2,747 77,500
2020/11/26 2,345 2,575 2,313 2,548 70,300
2020/11/25 2,400 2,401 2,310 2,310 25,900
2020/11/24 2,428 2,433 2,361 2,411 18,600
2020/11/20 2,413 2,445 2,348 2,383 18,500
2020/11/19 2,429 2,429 2,363 2,424 15,800
2020/11/18 2,403 2,432 2,346 2,385 25,500
2020/11/17 2,425 2,501 2,360 2,414 96,400
2020/11/16 2,349 2,553 2,327 2,475 138,600
2020/11/13 2,169 2,349 2,130 2,349 61,600
2020/11/12 2,172 2,229 2,132 2,167 20,800
2020/11/11 2,020 2,200 1,996 2,190 37,200
2020/11/10 2,174 2,175 2,020 2,032 44,300
2020/11/09 2,107 2,187 2,107 2,166 34,800
2020/11/06 2,055 2,122 1,986 2,104 36,300
2020/11/05 1,920 2,054 1,920 2,035 41,300
2020/11/04 1,881 1,939 1,846 1,908 20,400
2020/11/02 1,879 1,900 1,827 1,855 22,000
2020/10/30 1,902 1,939 1,832 1,879 68,900
2020/10/29 1,909 1,954 1,867 1,901 16,100
2020/10/28 1,948 2,010 1,910 1,949 10,100
2020/10/27 1,852 1,982 1,851 1,964 24,400
2020/10/26 1,975 1,976 1,888 1,896 23,600
2020/10/23 2,016 2,022 1,895 1,967 58,900
2020/10/22 2,151 2,178 2,001 2,039 27,400
2020/10/21 2,188 2,227 2,126 2,178 16,900
2020/10/20 2,120 2,215 2,120 2,188 25,600
2020/10/19 2,177 2,183 2,029 2,118 53,800
2020/10/16 2,198 2,325 2,130 2,210 88,700
2020/10/15 2,292 2,327 2,174 2,191 46,500
2020/10/14 2,267 2,393 2,250 2,289 59,300
2020/10/13 2,244 2,297 2,203 2,267 66,300
2020/10/12 2,250 2,271 2,141 2,227 68,900
2020/10/09 2,125 2,244 2,073 2,230 78,000
2020/10/08 2,068 2,205 2,057 2,163 77,500
2020/10/07 2,028 2,079 2,018 2,046 25,800
2020/10/06 2,067 2,067 2,011 2,059 32,400
2020/10/05 2,043 2,100 1,951 2,017 77,500
2020/10/02 2,197 2,198 1,968 2,042 168,800
2020/09/30 1,898 1,907 1,840 1,863 27,400
2020/09/29 1,870 1,963 1,870 1,903 26,000
2020/09/28 1,920 1,932 1,860 1,881 33,200
2020/09/25 1,920 1,954 1,911 1,919 22,100
2020/09/24 1,975 1,975 1,901 1,922 39,100
2020/09/23 1,985 2,000 1,935 1,975 57,800
2020/09/18 1,980 2,017 1,956 2,000 66,500
2020/09/17 1,903 1,980 1,885 1,960 50,100
2020/09/16 1,975 1,977 1,908 1,935 60,800
2020/09/15 1,959 2,002 1,959 1,971 47,500
2020/09/14 1,950 2,036 1,942 2,002 80,600
2020/09/11 2,275 2,286 2,026 2,030 207,300
2020/09/10 2,610 2,614 2,440 2,525 85,400
2020/09/09 2,487 2,519 2,430 2,510 20,500
2020/09/08 2,528 2,558 2,364 2,536 36,300
2020/09/07 2,702 2,702 2,475 2,503 50,100
2020/09/04 2,710 2,769 2,676 2,708 37,500
2020/09/03 2,796 2,875 2,730 2,860 23,400
2020/09/02 2,791 2,918 2,791 2,807 35,100
2020/09/01 2,731 2,815 2,682 2,800 31,100
2020/08/31 2,615 2,759 2,600 2,732 33,800
2020/08/28 2,828 2,830 2,517 2,565 78,500
2020/08/27 2,811 2,881 2,730 2,800 34,900
2020/08/26 2,833 2,858 2,710 2,796 46,400
2020/08/25 2,948 3,000 2,793 2,837 146,300
2020/08/24 2,640 2,840 2,570 2,812 117,200
2020/08/21 2,581 2,612 2,565 2,590 19,800
2020/08/20 2,655 2,671 2,550 2,564 21,900
2020/08/19 2,640 2,727 2,600 2,671 32,900
2020/08/18 2,628 2,630 2,545 2,614 28,500
2020/08/17 2,497 2,631 2,420 2,628 85,000
2020/08/14 2,391 2,470 2,313 2,447 15,300
2020/08/13 2,354 2,415 2,341 2,391 9,300
2020/08/12 2,433 2,463 2,318 2,337 25,200
2020/08/11 2,480 2,499 2,425 2,467 24,500
2020/08/07 2,379 2,379 2,310 2,350 5,100
2020/08/06 2,350 2,389 2,330 2,355 7,600
2020/08/05 2,349 2,349 2,292 2,311 4,700
2020/08/04 2,348 2,392 2,320 2,361 16,100
2020/08/03 2,219 2,330 2,198 2,310 27,100
2020/07/31 2,299 2,299 2,160 2,202 15,300
2020/07/30 2,299 2,337 2,223 2,263 12,900
2020/07/29 2,329 2,331 2,161 2,200 19,000
2020/07/28 2,290 2,407 2,240 2,279 15,100
2020/07/27 2,449 2,449 2,278 2,278 17,100
2020/07/22 2,300 2,460 2,297 2,450 24,700
2020/07/21 2,214 2,345 2,214 2,286 16,000
2020/07/20 2,250 2,304 2,200 2,209 10,500
2020/07/17 2,366 2,390 2,249 2,263 18,400
2020/07/16 2,559 2,559 2,341 2,341 46,500
2020/07/15 2,710 2,747 2,510 2,538 36,900
2020/07/14 2,627 2,691 2,560 2,679 32,300
2020/07/13 2,563 2,641 2,483 2,630 39,900
2020/07/10 2,605 2,669 2,541 2,561 41,000
2020/07/09 2,609 2,761 2,514 2,556 67,200
2020/07/08 2,600 2,729 2,500 2,603 69,500
2020/07/07 2,421 2,835 2,411 2,644 182,600
2020/07/06 2,145 2,412 2,108 2,385 59,500
2020/07/03 2,151 2,254 2,023 2,095 60,200
2020/07/02 2,403 2,424 2,162 2,163 46,600
2020/07/01 2,338 2,487 2,318 2,366 30,700
2020/06/30 2,480 2,523 2,304 2,350 43,000
2020/06/29 2,561 2,597 2,425 2,425 62,700
2020/06/26 2,801 2,828 2,543 2,621 99,500
2020/06/25 2,929 2,934 2,728 2,753 127,300
2020/06/24 2,834 3,045 2,834 2,979 122,200
2020/06/23 2,780 2,924 2,592 2,829 134,400
2020/06/22 2,550 2,998 2,550 2,780 423,200
2020/06/19 2,291 2,499 2,291 2,498 187,500
2020/06/18 2,142 2,215 2,093 2,191 46,500
2020/06/17 2,090 2,148 2,001 2,092 34,000
2020/06/16 1,975 2,126 1,938 2,090 60,400
2020/06/15 2,150 2,155 1,815 1,815 77,800
2020/06/12 1,948 2,189 1,920 2,100 160,900
2020/06/11 1,990 2,046 1,867 1,868 32,400
2020/06/10 2,080 2,080 2,015 2,020 22,700
2020/06/09 2,000 2,240 2,000 2,077 113,300
2020/06/08 1,999 2,002 1,900 1,940 29,800
2020/06/05 2,085 2,116 1,946 1,990 62,900
2020/06/04 2,071 2,350 2,030 2,080 462,400
2020/06/03 2,060 2,060 1,933 2,060 194,300
2020/06/02 1,689 1,708 1,660 1,660 9,800
2020/06/01 1,524 1,668 1,524 1,652 38,200
2020/05/29 1,621 1,640 1,532 1,532 77,200
2020/05/28 1,827 1,833 1,650 1,701 47,800
2020/05/27 1,750 1,850 1,745 1,839 55,600
2020/05/26 1,730 1,749 1,670 1,673 13,700
2020/05/25 1,645 1,697 1,581 1,697 20,700
2020/05/22 1,695 1,717 1,621 1,645 12,600
2020/05/21 1,721 1,721 1,653 1,691 8,300
2020/05/20 1,689 1,789 1,661 1,681 15,800
2020/05/19 1,749 1,800 1,693 1,729 44,900
2020/05/18 1,543 1,709 1,521 1,691 23,800
2020/05/15 1,470 1,554 1,470 1,479 9,900
2020/05/14 1,563 1,626 1,418 1,433 31,600
2020/05/13 1,478 1,631 1,429 1,603 37,000
2020/05/12 1,348 1,525 1,348 1,518 78,600
2020/05/11 1,259 1,320 1,258 1,270 21,700
2020/05/08 1,213 1,298 1,213 1,289 13,600
2020/05/07 1,142 1,250 1,142 1,212 14,300
2020/05/01 1,154 1,197 1,154 1,156 4,700
2020/04/30 1,201 1,220 1,167 1,183 11,700
2020/04/28 1,199 1,199 1,177 1,194 1,400
2020/04/27 1,190 1,234 1,170 1,195 5,400
2020/04/24 1,186 1,186 1,153 1,170 7,800
2020/04/23 1,088 1,160 1,088 1,156 11,100
2020/04/22 1,075 1,096 1,060 1,069 4,500
2020/04/21 1,140 1,157 1,110 1,114 4,500
2020/04/20 1,194 1,194 1,130 1,151 9,000
2020/04/17 1,177 1,191 1,129 1,138 7,000
2020/04/16 1,151 1,157 1,125 1,147 7,000
2020/04/15 1,227 1,227 1,155 1,169 14,100
2020/04/14 1,220 1,237 1,161 1,197 11,800
2020/04/13 1,266 1,269 1,200 1,220 13,200
2020/04/10 1,145 1,236 1,115 1,236 22,800
2020/04/09 1,149 1,238 1,090 1,149 46,600
2020/04/08 1,045 1,125 1,025 1,125 11,000
2020/04/07 1,024 1,070 1,016 1,045 12,300
2020/04/06 973 1,043 970 1,033 11,700
2020/04/03 1,080 1,080 980 988 11,900
2020/04/02 1,001 1,093 1,001 1,061 9,000
2020/04/01 1,058 1,100 1,020 1,020 15,500
2020/03/31 1,006 1,072 1,003 1,028 10,800
2020/03/30 1,001 1,012 954 976 12,600
2020/03/27 1,044 1,068 1,004 1,030 8,100
2020/03/26 1,081 1,098 1,044 1,044 5,200
2020/03/25 1,110 1,146 1,084 1,094 10,700
2020/03/24 1,075 1,098 1,039 1,046 7,900
2020/03/23 999 1,049 968 1,025 10,800
2020/03/19 1,139 1,171 953 1,022 24,600
2020/03/18 1,204 1,204 1,051 1,085 21,300
2020/03/17 1,020 1,201 981 1,144 22,400
2020/03/16 1,233 1,233 1,043 1,055 27,200
2020/03/13 1,099 1,199 1,009 1,143 22,300
2020/03/12 981 1,096 981 1,096 14,000
2020/03/11 1,099 1,140 1,063 1,097 39,300
2020/03/10 910 990 860 990 22,000
2020/03/09 1,055 1,055 925 925 21,400
2020/03/06 1,166 1,184 1,114 1,150 4,700
2020/03/05 1,236 1,310 1,200 1,211 9,300
2020/03/04 1,200 1,241 1,200 1,230 1,400
2020/03/03 1,242 1,280 1,208 1,210 12,700
2020/03/02 1,200 1,269 1,143 1,231 11,600
2020/02/28 1,235 1,242 1,080 1,089 26,200
2020/02/27 1,460 1,460 1,299 1,300 15,700
2020/02/26 1,482 1,495 1,468 1,468 8,100
2020/02/25 1,488 1,522 1,474 1,522 6,500
2020/02/21 1,566 1,651 1,566 1,608 7,400
2020/02/20 1,554 1,576 1,554 1,566 1,200
2020/02/19 1,521 1,550 1,498 1,550 3,900
2020/02/18 1,567 1,567 1,498 1,498 6,200
2020/02/17 1,598 1,607 1,567 1,567 6,100
2020/02/14 1,668 1,669 1,610 1,613 6,100
2020/02/13 1,699 1,719 1,661 1,661 5,600
2020/02/12 1,680 1,699 1,680 1,699 1,700
2020/02/10 1,720 1,720 1,664 1,698 1,500
2020/02/07 1,749 1,749 1,715 1,720 3,300
2020/02/06 1,745 1,761 1,731 1,731 1,900
2020/02/05 1,790 1,790 1,733 1,745 3,300
2020/02/04 1,701 1,716 1,691 1,716 3,200
2020/02/03 1,650 1,710 1,650 1,706 4,800
2020/01/31 1,650 1,745 1,650 1,739 6,900
2020/01/30 1,791 1,791 1,650 1,650 21,700
2020/01/29 1,779 1,830 1,768 1,770 8,100
2020/01/28 1,691 1,830 1,691 1,769 16,600
2020/01/27 1,708 1,719 1,686 1,712 5,300
2020/01/24 1,690 1,718 1,685 1,718 5,000
2020/01/23 1,710 1,714 1,680 1,681 7,000
2020/01/22 1,755 1,755 1,685 1,714 12,000
2020/01/21 1,783 1,785 1,756 1,762 5,500
2020/01/20 1,804 1,804 1,786 1,797 4,800
2020/01/17 1,839 1,839 1,757 1,813 9,400
2020/01/16 1,829 1,840 1,801 1,820 7,100
2020/01/15 1,837 1,840 1,817 1,829 8,100
2020/01/14 1,794 1,836 1,761 1,836 7,800
2020/01/10 1,774 1,820 1,760 1,760 11,200
2020/01/09 1,846 1,846 1,770 1,788 13,600
2020/01/08 1,850 1,850 1,721 1,806 25,800
2020/01/07 1,887 1,890 1,840 1,860 20,300
2020/01/06 1,770 1,863 1,760 1,847 22,700

このページの先頭へ