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 |