シェアリングテクノロジー(3989)の株価時系列情報
シェアリングテクノロジー(3989)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 |
---|---|---|---|---|---|
2024/04/24 | 578 | 587 | 572 | 578 | 393,900 |
2024/04/23 | 572 | 578 | 562 | 570 | 222,600 |
2024/04/22 | 572 | 581 | 554 | 569 | 327,700 |
2024/04/19 | 567 | 578 | 546 | 562 | 385,900 |
2024/04/18 | 554 | 585 | 554 | 567 | 490,800 |
2024/04/17 | 559 | 569 | 538 | 559 | 514,600 |
2024/04/16 | 555 | 567 | 546 | 558 | 482,900 |
2024/04/15 | 525 | 569 | 525 | 565 | 604,700 |
2024/04/12 | 521 | 544 | 521 | 533 | 408,100 |
2024/04/11 | 508 | 523 | 506 | 521 | 238,900 |
2024/04/10 | 545 | 550 | 511 | 511 | 499,200 |
2024/04/09 | 539 | 551 | 534 | 543 | 342,700 |
2024/04/08 | 531 | 552 | 524 | 543 | 801,100 |
2024/04/05 | 506 | 532 | 505 | 527 | 694,500 |
2024/04/04 | 504 | 525 | 489 | 511 | 672,300 |
2024/04/03 | 498 | 509 | 495 | 497 | 337,500 |
2024/04/02 | 505 | 508 | 492 | 497 | 214,600 |
2024/04/01 | 514 | 514 | 496 | 506 | 226,700 |
2024/03/29 | 505 | 511 | 498 | 509 | 169,500 |
2024/03/28 | 499 | 509 | 494 | 503 | 194,400 |
2024/03/27 | 509 | 515 | 494 | 499 | 288,100 |
2024/03/26 | 516 | 519 | 504 | 508 | 548,400 |
2024/03/25 | 490 | 529 | 488 | 519 | 1,381,900 |
2024/03/22 | 492 | 493 | 477 | 488 | 514,700 |
2024/03/21 | 498 | 498 | 490 | 491 | 595,100 |
2024/03/19 | 472 | 496 | 468 | 490 | 869,000 |
2024/03/18 | 443 | 479 | 443 | 474 | 1,141,300 |
2024/03/15 | 431 | 445 | 423 | 427 | 376,400 |
2024/03/14 | 434 | 435 | 421 | 434 | 755,400 |
2024/03/13 | 468 | 470 | 441 | 442 | 963,000 |
2024/03/12 | 465 | 472 | 455 | 468 | 561,700 |
2024/03/11 | 476 | 486 | 465 | 470 | 701,600 |
2024/03/08 | 495 | 497 | 479 | 484 | 797,400 |
2024/03/07 | 508 | 510 | 490 | 495 | 844,800 |
2024/03/06 | 500 | 516 | 498 | 507 | 526,800 |
2024/03/05 | 498 | 503 | 488 | 499 | 340,800 |
2024/03/04 | 509 | 514 | 498 | 500 | 374,900 |
2024/03/01 | 490 | 503 | 487 | 502 | 324,800 |
2024/02/29 | 505 | 506 | 489 | 490 | 782,600 |
2024/02/28 | 516 | 526 | 504 | 505 | 495,800 |
2024/02/27 | 534 | 543 | 509 | 516 | 547,800 |
2024/02/26 | 512 | 527 | 501 | 524 | 842,000 |
2024/02/22 | 537 | 541 | 518 | 522 | 467,600 |
2024/02/21 | 554 | 554 | 531 | 533 | 442,800 |
2024/02/20 | 564 | 571 | 547 | 556 | 627,300 |
2024/02/19 | 540 | 588 | 536 | 564 | 904,400 |
2024/02/16 | 528 | 542 | 499 | 541 | 1,586,700 |
2024/02/15 | 556 | 561 | 529 | 530 | 2,323,100 |
2024/02/14 | 624 | 630 | 609 | 626 | 941,500 |
2024/02/13 | 620 | 633 | 602 | 629 | 1,102,200 |
2024/02/09 | 610 | 626 | 604 | 611 | 493,800 |
2024/02/08 | 604 | 613 | 592 | 607 | 478,400 |
2024/02/07 | 599 | 602 | 586 | 601 | 618,000 |
2024/02/06 | 580 | 607 | 563 | 604 | 823,400 |
2024/02/05 | 545 | 582 | 532 | 578 | 924,600 |
2024/02/02 | 538 | 558 | 535 | 538 | 403,600 |
2024/02/01 | 537 | 549 | 533 | 537 | 312,600 |
2024/01/31 | 540 | 540 | 528 | 540 | 354,000 |
2024/01/30 | 537 | 547 | 532 | 545 | 356,200 |
2024/01/29 | 517 | 540 | 516 | 535 | 561,500 |
2024/01/26 | 512 | 521 | 505 | 515 | 265,900 |
2024/01/25 | 508 | 513 | 500 | 513 | 242,700 |
2024/01/24 | 510 | 523 | 504 | 510 | 363,400 |
2024/01/23 | 513 | 521 | 496 | 501 | 554,400 |
2024/01/22 | 511 | 511 | 499 | 509 | 256,400 |
2024/01/19 | 486 | 513 | 482 | 496 | 813,200 |
2024/01/18 | 477 | 490 | 476 | 481 | 364,200 |
2024/01/17 | 499 | 500 | 482 | 483 | 761,200 |
2024/01/16 | 506 | 512 | 497 | 500 | 504,900 |
2024/01/15 | 514 | 517 | 496 | 503 | 527,300 |
2024/01/12 | 501 | 517 | 496 | 510 | 964,300 |
2024/01/11 | 515 | 516 | 504 | 506 | 524,300 |
2024/01/10 | 516 | 521 | 511 | 513 | 382,100 |
2024/01/09 | 530 | 531 | 513 | 521 | 617,800 |
2024/01/05 | 549 | 551 | 522 | 525 | 722,800 |
2024/01/04 | 552 | 554 | 536 | 551 | 453,700 |
2023/12/29 | 560 | 573 | 553 | 562 | 380,400 |
2023/12/28 | 559 | 561 | 545 | 558 | 264,500 |
2023/12/27 | 551 | 557 | 543 | 557 | 467,400 |
2023/12/26 | 555 | 573 | 546 | 549 | 443,900 |
2023/12/25 | 548 | 562 | 542 | 557 | 413,500 |
2023/12/22 | 557 | 562 | 539 | 545 | 456,700 |
2023/12/21 | 542 | 570 | 542 | 558 | 763,300 |
2023/12/20 | 541 | 563 | 531 | 552 | 1,016,900 |
2023/12/19 | 501 | 526 | 498 | 524 | 531,400 |
2023/12/18 | 522 | 526 | 502 | 511 | 671,700 |
2023/12/15 | 494 | 542 | 488 | 532 | 1,952,600 |
2023/12/14 | 556 | 562 | 503 | 504 | 2,008,700 |
2023/12/13 | 597 | 599 | 544 | 549 | 1,665,800 |
2023/12/12 | 622 | 627 | 580 | 592 | 1,017,900 |
2023/12/11 | 610 | 618 | 589 | 615 | 576,800 |
2023/12/08 | 606 | 616 | 598 | 607 | 710,900 |
2023/12/07 | 622 | 626 | 612 | 616 | 611,900 |
2023/12/06 | 665 | 668 | 637 | 642 | 658,100 |
2023/12/05 | 689 | 693 | 655 | 656 | 786,100 |
2023/12/04 | 675 | 706 | 672 | 693 | 1,086,400 |
2023/12/01 | 677 | 677 | 656 | 665 | 536,100 |
2023/11/30 | 690 | 694 | 655 | 662 | 781,300 |
2023/11/29 | 701 | 722 | 691 | 702 | 527,100 |
2023/11/28 | 715 | 734 | 687 | 693 | 855,300 |
2023/11/27 | 771 | 795 | 721 | 721 | 1,050,500 |
2023/11/24 | 782 | 812 | 755 | 766 | 1,650,900 |
2023/11/22 | 738 | 773 | 724 | 773 | 930,900 |
2023/11/21 | 762 | 782 | 743 | 750 | 750,600 |
2023/11/20 | 742 | 776 | 718 | 762 | 935,800 |
2023/11/17 | 750 | 778 | 727 | 740 | 1,272,000 |
2023/11/16 | 718 | 787 | 701 | 743 | 3,520,000 |
2023/11/15 | 703 | 703 | 703 | 703 | 88,900 |
2023/11/14 | 611 | 615 | 596 | 603 | 728,000 |
2023/11/13 | 598 | 602 | 578 | 602 | 567,300 |
2023/11/10 | 596 | 596 | 577 | 592 | 426,500 |
2023/11/09 | 617 | 617 | 592 | 603 | 568,600 |
2023/11/08 | 630 | 635 | 603 | 607 | 348,300 |
2023/11/07 | 647 | 647 | 623 | 627 | 218,000 |
2023/11/06 | 634 | 648 | 622 | 645 | 382,400 |
2023/11/02 | 611 | 633 | 608 | 614 | 393,800 |
2023/11/01 | 632 | 635 | 597 | 599 | 265,500 |
2023/10/31 | 605 | 612 | 589 | 611 | 367,400 |
2023/10/30 | 603 | 609 | 588 | 604 | 389,000 |
2023/10/27 | 595 | 615 | 594 | 613 | 307,400 |
2023/10/26 | 618 | 621 | 580 | 585 | 550,500 |
2023/10/25 | 637 | 649 | 631 | 631 | 253,800 |
2023/10/24 | 620 | 638 | 601 | 632 | 305,000 |
2023/10/23 | 620 | 626 | 605 | 612 | 261,000 |
2023/10/20 | 620 | 627 | 609 | 620 | 264,000 |
2023/10/19 | 634 | 640 | 617 | 629 | 217,400 |
2023/10/18 | 647 | 660 | 625 | 638 | 316,600 |
2023/10/17 | 628 | 644 | 627 | 637 | 294,600 |
2023/10/16 | 595 | 626 | 595 | 620 | 347,100 |
2023/10/13 | 629 | 629 | 601 | 603 | 387,600 |
2023/10/12 | 636 | 639 | 622 | 629 | 183,400 |
2023/10/11 | 641 | 655 | 634 | 634 | 236,300 |
2023/10/10 | 642 | 647 | 634 | 638 | 220,500 |
2023/10/06 | 640 | 643 | 622 | 634 | 222,700 |
2023/10/05 | 639 | 644 | 623 | 636 | 284,000 |
2023/10/04 | 633 | 640 | 622 | 629 | 424,300 |
2023/10/03 | 665 | 667 | 649 | 653 | 328,500 |
2023/10/02 | 698 | 705 | 667 | 668 | 373,100 |
2023/09/29 | 695 | 703 | 684 | 692 | 253,800 |
2023/09/28 | 695 | 707 | 682 | 690 | 200,800 |
2023/09/27 | 688 | 713 | 684 | 705 | 265,700 |
2023/09/26 | 714 | 716 | 691 | 694 | 248,300 |
2023/09/25 | 685 | 717 | 681 | 714 | 608,400 |
2023/09/22 | 653 | 691 | 649 | 687 | 613,800 |
2023/09/21 | 674 | 677 | 655 | 663 | 436,000 |
2023/09/20 | 687 | 694 | 678 | 681 | 426,800 |
2023/09/19 | 702 | 708 | 670 | 682 | 563,100 |
2023/09/15 | 740 | 745 | 689 | 705 | 1,012,200 |
2023/09/14 | 736 | 743 | 720 | 737 | 406,300 |
2023/09/13 | 737 | 758 | 730 | 734 | 414,300 |
2023/09/12 | 746 | 755 | 732 | 740 | 571,100 |
2023/09/11 | 780 | 798 | 745 | 747 | 622,100 |
2023/09/08 | 784 | 795 | 765 | 775 | 688,200 |
2023/09/07 | 756 | 825 | 753 | 789 | 2,384,100 |
2023/09/06 | 765 | 777 | 749 | 749 | 339,200 |
2023/09/05 | 737 | 775 | 737 | 761 | 676,800 |
2023/09/04 | 757 | 757 | 728 | 738 | 498,000 |
2023/09/01 | 743 | 760 | 727 | 757 | 409,400 |
2023/08/31 | 752 | 763 | 741 | 743 | 397,700 |
2023/08/30 | 798 | 804 | 753 | 753 | 714,900 |
2023/08/29 | 770 | 789 | 755 | 789 | 823,100 |
2023/08/28 | 733 | 779 | 733 | 776 | 1,274,200 |
2023/08/25 | 715 | 749 | 704 | 718 | 843,200 |
2023/08/24 | 755 | 767 | 720 | 720 | 852,500 |
2023/08/23 | 792 | 792 | 739 | 748 | 1,315,100 |
2023/08/22 | 810 | 810 | 764 | 777 | 3,047,000 |
2023/08/21 | 689 | 783 | 688 | 783 | 2,623,500 |
2023/08/18 | 658 | 696 | 646 | 683 | 1,297,200 |
2023/08/17 | 710 | 711 | 652 | 660 | 1,953,800 |
2023/08/16 | 694 | 720 | 653 | 706 | 3,561,200 |
2023/08/15 | 644 | 644 | 640 | 644 | 773,700 |
2023/08/14 | 552 | 579 | 542 | 544 | 954,400 |
2023/08/10 | 534 | 542 | 522 | 542 | 448,500 |
2023/08/09 | 552 | 558 | 543 | 544 | 198,300 |
2023/08/08 | 574 | 574 | 545 | 546 | 258,000 |
2023/08/07 | 559 | 570 | 552 | 570 | 238,100 |
2023/08/04 | 562 | 573 | 558 | 562 | 295,500 |
2023/08/03 | 578 | 578 | 565 | 566 | 237,600 |
2023/08/02 | 593 | 596 | 572 | 588 | 357,900 |
2023/08/01 | 597 | 607 | 592 | 596 | 337,500 |
2023/07/31 | 598 | 610 | 587 | 590 | 359,000 |
2023/07/28 | 581 | 593 | 572 | 583 | 364,200 |
2023/07/27 | 577 | 603 | 574 | 597 | 383,900 |
2023/07/26 | 578 | 588 | 567 | 576 | 431,300 |
2023/07/25 | 592 | 595 | 567 | 569 | 528,100 |
2023/07/24 | 607 | 617 | 590 | 592 | 455,900 |
2023/07/21 | 603 | 612 | 595 | 599 | 359,200 |
2023/07/20 | 629 | 629 | 606 | 610 | 357,700 |
2023/07/19 | 650 | 650 | 622 | 629 | 402,900 |
2023/07/18 | 643 | 650 | 629 | 645 | 268,400 |
2023/07/14 | 663 | 666 | 635 | 640 | 474,200 |
2023/07/13 | 627 | 647 | 620 | 643 | 486,500 |
2023/07/12 | 636 | 654 | 619 | 622 | 695,100 |
2023/07/11 | 609 | 642 | 605 | 639 | 743,900 |
2023/07/10 | 608 | 613 | 589 | 590 | 789,100 |
2023/07/07 | 621 | 627 | 600 | 613 | 936,900 |
2023/07/06 | 621 | 642 | 618 | 631 | 766,400 |
2023/07/05 | 676 | 680 | 640 | 650 | 895,900 |
2023/07/04 | 680 | 695 | 673 | 686 | 632,900 |
2023/07/03 | 734 | 742 | 697 | 697 | 658,200 |