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

ＳＨＯＥＩ(7839)の株価時系列情報

ＳＨＯＥＩ(7839)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
2024/04/17 2,199 2,242 2,190 2,228 409,300
2024/04/16 2,167 2,208 2,156 2,188 231,400
2024/04/15 2,141 2,184 2,136 2,163 278,300
2024/04/12 2,201 2,223 2,163 2,177 345,100
2024/04/11 2,209 2,236 2,200 2,212 392,800
2024/04/10 2,262 2,275 2,216 2,219 245,700
2024/04/09 2,258 2,276 2,247 2,262 284,100
2024/04/08 2,275 2,287 2,255 2,263 287,700
2024/04/05 2,230 2,265 2,222 2,250 247,900
2024/04/04 2,252 2,257 2,228 2,250 276,800
2024/04/03 2,211 2,232 2,182 2,214 208,400
2024/04/02 2,252 2,278 2,221 2,237 313,800
2024/04/01 2,265 2,269 2,224 2,230 300,200
2024/03/29 2,266 2,271 2,244 2,253 254,400
2024/03/28 2,289 2,303 2,278 2,280 220,300
2024/03/27 2,300 2,300 2,265 2,275 300,400
2024/03/26 2,310 2,319 2,285 2,304 283,700
2024/03/25 2,298 2,354 2,291 2,329 556,300
2024/03/22 2,289 2,323 2,279 2,318 466,600
2024/03/21 2,258 2,293 2,254 2,255 378,200
2024/03/19 2,201 2,240 2,197 2,236 322,600
2024/03/18 2,186 2,230 2,183 2,214 335,600
2024/03/15 2,112 2,173 2,085 2,159 332,800
2024/03/14 2,096 2,116 2,088 2,097 223,900
2024/03/13 2,127 2,128 2,080 2,104 142,200
2024/03/12 2,109 2,114 2,071 2,112 182,400
2024/03/11 2,133 2,157 2,076 2,109 254,900
2024/03/08 2,130 2,189 2,125 2,163 402,700
2024/03/07 2,180 2,187 2,132 2,150 313,300
2024/03/06 2,094 2,177 2,089 2,175 366,400
2024/03/05 2,093 2,153 2,080 2,136 447,300
2024/03/04 2,117 2,144 2,090 2,109 363,400
2024/03/01 2,090 2,112 2,080 2,096 267,700
2024/02/29 2,094 2,118 2,061 2,112 254,400
2024/02/28 2,110 2,134 2,101 2,104 310,500
2024/02/27 2,097 2,119 2,070 2,093 258,000
2024/02/26 2,117 2,133 2,086 2,090 267,400
2024/02/22 2,121 2,138 2,098 2,103 341,700
2024/02/21 2,108 2,153 2,081 2,106 461,800
2024/02/20 2,078 2,100 2,066 2,098 394,000
2024/02/19 2,000 2,065 2,000 2,057 456,500
2024/02/16 1,935 2,004 1,935 1,984 506,100
2024/02/15 2,005 2,009 1,956 1,991 276,800
2024/02/14 2,010 2,010 1,956 1,982 309,400
2024/02/13 1,998 2,042 1,989 2,028 538,700
2024/02/09 1,950 1,982 1,947 1,977 207,500
2024/02/08 1,950 1,965 1,936 1,958 258,400
2024/02/07 1,949 1,961 1,943 1,952 212,500
2024/02/06 1,956 1,957 1,934 1,950 284,900
2024/02/05 1,986 1,986 1,953 1,966 263,800
2024/02/02 1,950 1,988 1,946 1,950 318,900
2024/02/01 1,952 1,984 1,945 1,950 627,800
2024/01/31 2,120 2,120 1,979 1,986 1,182,700
2024/01/30 1,951 1,960 1,943 1,950 364,700
2024/01/29 1,976 1,988 1,950 1,950 399,300
2024/01/26 2,007 2,008 1,969 1,973 434,100
2024/01/25 1,999 2,009 1,975 2,004 285,500
2024/01/24 2,000 2,029 1,981 1,990 402,000
2024/01/23 2,000 2,010 1,991 2,000 345,600
2024/01/22 1,960 1,985 1,954 1,985 258,200
2024/01/19 1,963 1,980 1,950 1,958 352,200
2024/01/18 1,922 1,958 1,917 1,955 363,900
2024/01/17 1,895 1,933 1,892 1,913 467,800
2024/01/16 1,915 1,918 1,875 1,875 294,300
2024/01/15 1,936 1,936 1,916 1,918 171,600
2024/01/12 1,949 1,954 1,907 1,922 408,700
2024/01/11 1,951 1,969 1,946 1,949 375,600
2024/01/10 1,911 1,933 1,910 1,929 276,600
2024/01/09 1,909 1,930 1,897 1,914 364,300
2024/01/05 1,877 1,904 1,868 1,891 547,600
2024/01/04 1,814 1,844 1,785 1,844 455,300
2023/12/29 1,828 1,857 1,818 1,840 339,000
2023/12/28 1,825 1,833 1,807 1,822 377,500
2023/12/27 1,831 1,835 1,819 1,834 345,900
2023/12/26 1,834 1,846 1,811 1,822 232,400
2023/12/25 1,858 1,876 1,832 1,836 200,400
2023/12/22 1,867 1,870 1,849 1,860 253,800
2023/12/21 1,808 1,868 1,806 1,858 276,800
2023/12/20 1,864 1,867 1,845 1,848 318,500
2023/12/19 1,830 1,878 1,826 1,872 355,900
2023/12/18 1,806 1,829 1,794 1,824 369,200
2023/12/15 1,788 1,828 1,787 1,817 456,000
2023/12/14 1,844 1,858 1,783 1,785 590,600
2023/12/13 1,858 1,875 1,840 1,844 381,900
2023/12/12 1,857 1,875 1,836 1,848 553,100
2023/12/11 1,866 1,872 1,848 1,862 380,900
2023/12/08 1,904 1,912 1,835 1,844 752,100
2023/12/07 1,941 1,953 1,922 1,927 264,400
2023/12/06 1,923 1,964 1,922 1,960 343,300
2023/12/05 1,947 1,953 1,908 1,909 489,200
2023/12/04 1,975 1,979 1,955 1,955 328,100
2023/12/01 1,995 1,995 1,965 1,976 257,900
2023/11/30 1,972 2,000 1,969 1,985 328,700
2023/11/29 1,967 1,989 1,953 1,969 351,900
2023/11/28 1,992 1,999 1,964 1,988 342,100
2023/11/27 2,010 2,017 1,993 1,993 390,600
2023/11/24 1,989 2,012 1,987 2,010 486,700
2023/11/22 1,932 1,989 1,932 1,965 554,300
2023/11/21 1,924 1,943 1,910 1,939 427,700
2023/11/20 1,914 1,943 1,891 1,916 607,300
2023/11/17 1,851 1,909 1,838 1,908 880,700
2023/11/16 1,935 1,975 1,861 1,877 1,695,700
2023/11/15 2,182 2,194 1,877 1,934 3,717,700
2023/11/14 2,114 2,132 2,096 2,098 365,600
2023/11/13 2,145 2,146 2,080 2,088 416,300
2023/11/10 2,113 2,123 2,088 2,120 373,700
2023/11/09 2,106 2,146 2,088 2,130 296,700
2023/11/08 2,097 2,118 2,064 2,088 453,600
2023/11/07 2,126 2,130 2,081 2,091 368,500
2023/11/06 2,120 2,127 2,096 2,108 465,200
2023/11/02 2,083 2,085 2,041 2,064 244,800
2023/11/01 2,027 2,064 2,015 2,056 415,200
2023/10/31 1,952 1,998 1,950 1,993 345,600
2023/10/30 2,011 2,017 1,947 1,952 501,400
2023/10/27 2,010 2,036 2,010 2,034 364,700
2023/10/26 2,058 2,076 2,023 2,029 222,900
2023/10/25 2,073 2,102 2,062 2,069 278,100
2023/10/24 2,017 2,061 1,991 2,055 459,100
2023/10/23 2,080 2,089 2,042 2,042 441,100
2023/10/20 2,108 2,112 2,075 2,089 508,400
2023/10/19 2,141 2,160 2,130 2,133 219,000
2023/10/18 2,188 2,188 2,141 2,178 314,300
2023/10/17 2,187 2,203 2,175 2,193 179,000
2023/10/16 2,163 2,183 2,143 2,159 261,100
2023/10/13 2,253 2,260 2,181 2,186 365,700
2023/10/12 2,251 2,281 2,232 2,281 408,200
2023/10/11 2,287 2,287 2,229 2,242 254,800
2023/10/10 2,238 2,269 2,217 2,261 275,900
2023/10/06 2,191 2,232 2,190 2,205 341,900
2023/10/05 2,166 2,198 2,139 2,191 545,400
2023/10/04 2,195 2,210 2,146 2,147 685,100
2023/10/03 2,276 2,295 2,238 2,240 404,700
2023/10/02 2,310 2,330 2,280 2,282 318,400
2023/09/29 2,334 2,335 2,277 2,289 374,200
2023/09/28 2,310 2,344 2,307 2,323 488,100
2023/09/27 2,370 2,411 2,347 2,411 817,900
2023/09/26 2,399 2,406 2,385 2,390 483,800
2023/09/25 2,394 2,408 2,368 2,404 413,300
2023/09/22 2,366 2,398 2,338 2,382 455,100
2023/09/21 2,435 2,441 2,388 2,393 461,100
2023/09/20 2,465 2,475 2,438 2,438 303,200
2023/09/19 2,446 2,466 2,440 2,459 276,700
2023/09/15 2,478 2,478 2,434 2,444 408,900
2023/09/14 2,471 2,475 2,446 2,461 269,700
2023/09/13 2,430 2,491 2,430 2,481 482,300
2023/09/12 2,427 2,436 2,406 2,430 176,600
2023/09/11 2,427 2,439 2,404 2,412 197,800
2023/09/08 2,393 2,409 2,378 2,402 324,200
2023/09/07 2,444 2,449 2,422 2,422 243,700
2023/09/06 2,444 2,457 2,438 2,451 315,200
2023/09/05 2,452 2,457 2,433 2,448 251,000
2023/09/04 2,464 2,469 2,444 2,455 254,600
2023/09/01 2,460 2,467 2,437 2,464 331,300
2023/08/31 2,462 2,485 2,456 2,468 333,600
2023/08/30 2,496 2,515 2,452 2,462 551,400
2023/08/29 2,440 2,475 2,417 2,472 429,200
2023/08/28 2,426 2,428 2,393 2,407 364,000
2023/08/25 2,343 2,426 2,336 2,401 435,800
2023/08/24 2,352 2,360 2,336 2,349 237,800
2023/08/23 2,299 2,344 2,285 2,341 365,000
2023/08/22 2,322 2,333 2,301 2,310 361,400
2023/08/21 2,392 2,395 2,321 2,321 358,800
2023/08/18 2,305 2,383 2,301 2,359 489,500
2023/08/17 2,335 2,341 2,294 2,317 648,500
2023/08/16 2,480 2,481 2,324 2,358 1,054,000
2023/08/15 2,525 2,536 2,504 2,510 185,500
2023/08/14 2,555 2,569 2,522 2,522 163,000
2023/08/10 2,543 2,564 2,529 2,561 128,300
2023/08/09 2,533 2,568 2,516 2,546 127,100
2023/08/08 2,568 2,584 2,542 2,551 172,700
2023/08/07 2,501 2,572 2,482 2,572 373,700
2023/08/04 2,515 2,551 2,497 2,501 352,200
2023/08/03 2,661 2,672 2,518 2,528 752,300
2023/08/02 2,657 2,760 2,652 2,740 469,900
2023/08/01 2,620 2,697 2,607 2,673 729,800
2023/07/31 2,779 2,779 2,570 2,582 1,875,000
2023/07/28 2,536 2,589 2,532 2,579 354,600
2023/07/27 2,528 2,542 2,515 2,542 140,100
2023/07/26 2,540 2,541 2,506 2,529 115,300
2023/07/25 2,530 2,544 2,519 2,540 128,900
2023/07/24 2,530 2,532 2,509 2,528 121,900
2023/07/21 2,510 2,518 2,497 2,497 134,500
2023/07/20 2,545 2,555 2,517 2,517 140,200
2023/07/19 2,572 2,572 2,526 2,547 125,500
2023/07/18 2,565 2,570 2,532 2,551 72,500
2023/07/14 2,590 2,590 2,523 2,561 144,900
2023/07/13 2,505 2,564 2,497 2,558 161,300
2023/07/12 2,577 2,577 2,505 2,505 113,100
2023/07/11 2,566 2,570 2,542 2,556 144,400
2023/07/10 2,507 2,571 2,489 2,559 296,800
2023/07/07 2,506 2,506 2,461 2,461 409,500
2023/07/06 2,565 2,573 2,537 2,546 326,300
2023/07/05 2,650 2,650 2,608 2,623 172,100
2023/07/04 2,660 2,694 2,660 2,681 110,100
2023/07/03 2,695 2,714 2,692 2,710 148,300
2023/06/30 2,679 2,679 2,631 2,658 141,200
2023/06/29 2,665 2,684 2,657 2,676 186,400
2023/06/28 2,586 2,656 2,580 2,654 207,400
2023/06/27 2,595 2,595 2,543 2,567 130,400
2023/06/26 2,571 2,605 2,556 2,590 134,100

このページの先頭へ