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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 776 | 777 | 762 | 765 | 5,700 |
2023/06/30 | 763 | 776 | 748 | 763 | 13,000 |
2023/06/29 | 745 | 762 | 745 | 755 | 9,200 |
2023/06/28 | 743 | 760 | 743 | 745 | 10,500 |
2023/06/27 | 761 | 761 | 738 | 743 | 13,100 |
2023/06/26 | 760 | 775 | 746 | 746 | 11,900 |
2023/06/23 | 782 | 802 | 757 | 761 | 20,900 |
2023/06/22 | 785 | 812 | 779 | 785 | 45,700 |
2023/06/21 | 789 | 802 | 778 | 784 | 9,500 |
2023/06/20 | 804 | 805 | 766 | 803 | 19,800 |
2023/06/19 | 776 | 808 | 776 | 804 | 47,800 |
2023/06/16 | 747 | 786 | 730 | 777 | 53,700 |
2023/06/15 | 762 | 768 | 743 | 751 | 25,300 |
2023/06/14 | 782 | 798 | 760 | 762 | 38,000 |
2023/06/13 | 790 | 795 | 752 | 782 | 89,600 |
2023/06/12 | 797 | 815 | 779 | 815 | 91,700 |
2023/06/09 | 761 | 767 | 748 | 767 | 23,000 |
2023/06/08 | 788 | 788 | 748 | 766 | 37,300 |
2023/06/07 | 776 | 811 | 776 | 797 | 72,700 |
2023/06/06 | 789 | 797 | 761 | 776 | 15,500 |
2023/06/05 | 763 | 789 | 760 | 778 | 17,100 |
2023/06/02 | 744 | 767 | 743 | 761 | 14,300 |
2023/06/01 | 787 | 787 | 740 | 752 | 40,200 |
2023/05/31 | 760 | 791 | 749 | 786 | 41,300 |
2023/05/30 | 762 | 769 | 750 | 758 | 18,700 |
2023/05/29 | 747 | 774 | 732 | 754 | 49,500 |
2023/05/26 | 751 | 759 | 710 | 735 | 62,900 |
2023/05/25 | 790 | 804 | 751 | 751 | 101,400 |
2023/05/24 | 920 | 939 | 786 | 789 | 763,800 |
2023/05/23 | 749 | 901 | 739 | 901 | 373,700 |
2023/05/22 | 769 | 769 | 742 | 751 | 7,200 |
2023/05/19 | 748 | 773 | 748 | 767 | 6,500 |
2023/05/18 | 746 | 753 | 735 | 747 | 6,300 |
2023/05/17 | 730 | 757 | 722 | 747 | 13,500 |
2023/05/16 | 736 | 749 | 707 | 745 | 11,100 |
2023/05/15 | 725 | 739 | 708 | 721 | 10,200 |
2023/05/12 | 728 | 741 | 724 | 728 | 5,200 |
2023/05/11 | 755 | 755 | 732 | 732 | 4,400 |
2023/05/10 | 765 | 765 | 743 | 744 | 8,100 |
2023/05/09 | 751 | 783 | 751 | 761 | 9,200 |
2023/05/08 | 761 | 761 | 750 | 751 | 7,100 |
2023/05/02 | 726 | 762 | 716 | 762 | 31,600 |
2023/05/01 | 742 | 742 | 725 | 726 | 10,700 |
2023/04/28 | 740 | 755 | 722 | 732 | 13,600 |
2023/04/27 | 745 | 745 | 710 | 740 | 39,500 |
2023/04/26 | 731 | 768 | 725 | 745 | 25,400 |
2023/04/25 | 773 | 792 | 726 | 732 | 60,700 |
2023/04/24 | 778 | 791 | 774 | 776 | 17,800 |
2023/04/21 | 838 | 838 | 801 | 802 | 15,000 |
2023/04/20 | 844 | 853 | 836 | 848 | 6,800 |
2023/04/19 | 828 | 853 | 828 | 853 | 8,600 |
2023/04/18 | 825 | 844 | 825 | 830 | 18,000 |
2023/04/17 | 842 | 842 | 805 | 825 | 22,700 |
2023/04/14 | 866 | 866 | 841 | 841 | 11,500 |
2023/04/13 | 857 | 861 | 844 | 851 | 9,300 |
2023/04/12 | 844 | 879 | 844 | 866 | 8,000 |
2023/04/11 | 866 | 885 | 840 | 851 | 18,000 |
2023/04/10 | 871 | 871 | 851 | 851 | 11,600 |
2023/04/07 | 875 | 879 | 849 | 866 | 16,200 |
2023/04/06 | 869 | 888 | 860 | 879 | 11,700 |
2023/04/05 | 882 | 884 | 861 | 877 | 13,400 |
2023/04/04 | 897 | 905 | 882 | 889 | 9,500 |
2023/04/03 | 920 | 921 | 902 | 910 | 8,000 |
2023/03/31 | 918 | 918 | 889 | 911 | 7,100 |
2023/03/30 | 890 | 913 | 890 | 908 | 21,800 |
2023/03/29 | 881 | 914 | 877 | 895 | 20,700 |
2023/03/28 | 897 | 906 | 879 | 881 | 11,500 |
2023/03/27 | 919 | 930 | 893 | 893 | 14,500 |
2023/03/24 | 919 | 921 | 898 | 918 | 11,000 |
2023/03/23 | 897 | 928 | 881 | 904 | 22,700 |
2023/03/22 | 891 | 916 | 881 | 882 | 16,900 |
2023/03/20 | 915 | 935 | 890 | 890 | 67,000 |
2023/03/17 | 853 | 907 | 853 | 895 | 52,600 |
2023/03/16 | 863 | 869 | 840 | 840 | 29,000 |
2023/03/15 | 859 | 890 | 859 | 876 | 38,100 |
2023/03/14 | 890 | 890 | 860 | 874 | 29,500 |
2023/03/13 | 880 | 910 | 873 | 890 | 25,700 |
2023/03/10 | 906 | 925 | 902 | 902 | 20,300 |
2023/03/09 | 962 | 963 | 907 | 912 | 30,800 |
2023/03/08 | 974 | 978 | 933 | 942 | 31,400 |
2023/03/07 | 924 | 970 | 924 | 970 | 29,500 |
2023/03/06 | 910 | 942 | 910 | 929 | 34,900 |
2023/03/03 | 918 | 934 | 900 | 900 | 28,700 |
2023/03/02 | 911 | 936 | 894 | 911 | 23,000 |
2023/03/01 | 893 | 937 | 875 | 922 | 40,400 |
2023/02/28 | 911 | 928 | 887 | 892 | 70,600 |
2023/02/27 | 1,034 | 1,055 | 880 | 881 | 219,100 |
2023/02/24 | 1,080 | 1,094 | 1,035 | 1,064 | 41,800 |
2023/02/22 | 1,036 | 1,058 | 1,022 | 1,050 | 45,400 |
2023/02/21 | 1,053 | 1,097 | 1,040 | 1,064 | 109,900 |
2023/02/20 | 1,003 | 1,130 | 996 | 1,082 | 325,000 |
2023/02/17 | 955 | 992 | 955 | 985 | 63,000 |
2023/02/16 | 960 | 979 | 956 | 962 | 35,400 |
2023/02/15 | 978 | 984 | 956 | 971 | 62,500 |
2023/02/14 | 993 | 1,008 | 973 | 986 | 76,800 |
2023/02/13 | 1,018 | 1,065 | 993 | 1,002 | 154,700 |
2023/02/10 | 1,130 | 1,130 | 1,038 | 1,045 | 224,400 |
2023/02/09 | 1,170 | 1,187 | 1,097 | 1,101 | 553,200 |
2023/02/08 | 1,200 | 1,454 | 1,170 | 1,217 | 3,342,700 |
2023/02/07 | 1,008 | 1,302 | 987 | 1,158 | 2,396,500 |
2023/02/06 | 1,091 | 1,141 | 956 | 1,002 | 536,500 |
2023/02/03 | 896 | 1,031 | 894 | 1,031 | 405,200 |
2023/02/02 | 903 | 940 | 881 | 881 | 75,800 |
2023/02/01 | 888 | 916 | 876 | 891 | 44,100 |
2023/01/31 | 897 | 897 | 864 | 882 | 38,500 |
2023/01/30 | 952 | 1,031 | 900 | 901 | 146,700 |
2023/01/27 | 960 | 987 | 934 | 941 | 85,100 |
2023/01/26 | 1,065 | 1,180 | 957 | 960 | 630,900 |
2023/01/25 | 1,035 | 1,035 | 1,003 | 1,035 | 132,600 |
2023/01/24 | 885 | 885 | 885 | 885 | 15,500 |
2023/01/23 | 731 | 739 | 728 | 735 | 9,600 |
2023/01/20 | 738 | 759 | 731 | 731 | 18,300 |
2023/01/19 | 737 | 792 | 735 | 744 | 40,800 |
2023/01/18 | 737 | 741 | 713 | 727 | 35,500 |
2023/01/17 | 726 | 764 | 722 | 749 | 47,800 |
2023/01/16 | 797 | 840 | 747 | 747 | 289,000 |
2023/01/13 | 812 | 872 | 789 | 872 | 204,200 |
2023/01/12 | 639 | 722 | 627 | 722 | 47,500 |
2023/01/11 | 633 | 633 | 622 | 622 | 900 |
2023/01/10 | 626 | 626 | 612 | 618 | 1,800 |
2023/01/06 | 620 | 636 | 613 | 620 | 3,000 |
2023/01/05 | 655 | 655 | 620 | 635 | 5,900 |
2023/01/04 | 680 | 680 | 656 | 656 | 3,300 |