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
2007/12/28 1,700 1,700 1,671 1,700 4,400
2007/12/27 1,665 1,691 1,660 1,686 6,000
2007/12/26 1,698 1,698 1,664 1,671 8,200
2007/12/25 1,750 1,750 1,675 1,675 11,700
2007/12/25 1 -> 2.00 分割
2007/12/21 3,300 3,350 3,240 3,350 10,500
2007/12/20 3,440 3,450 3,300 3,350 12,100
2007/12/19 3,400 3,490 3,390 3,440 13,000
2007/12/18 3,350 3,390 3,310 3,370 13,600
2007/12/17 3,350 3,390 3,310 3,370 16,200
2007/12/14 3,300 3,340 3,290 3,300 11,700
2007/12/13 3,230 3,280 3,210 3,280 9,600
2007/12/12 3,170 3,200 3,160 3,200 4,400
2007/12/11 3,170 3,200 3,150 3,170 18,400
2007/12/10 3,200 3,220 3,150 3,170 18,000
2007/12/07 3,150 3,190 3,150 3,170 5,000
2007/12/06 3,140 3,150 3,120 3,140 10,100
2007/12/05 3,140 3,140 3,100 3,130 6,300
2007/12/04 3,130 3,130 3,080 3,090 5,300
2007/12/03 3,080 3,150 3,070 3,080 6,700
2007/11/30 3,050 3,110 3,020 3,080 6,800
2007/11/29 3,040 3,070 3,020 3,050 1,600
2007/11/28 2,980 3,050 2,980 3,000 19,200
2007/11/27 2,975 2,975 2,960 2,970 5,400
2007/11/26 3,070 3,100 2,970 2,970 11,100
2007/11/22 3,010 3,050 3,000 3,050 9,700
2007/11/21 3,000 3,060 3,000 3,040 6,500
2007/11/20 3,150 3,150 2,950 3,050 17,200
2007/11/19 3,010 3,150 3,000 3,150 14,200
2007/11/16 3,080 3,090 3,030 3,060 9,900
2007/11/15 3,080 3,100 3,050 3,070 47,300
2007/11/14 2,910 3,030 2,910 3,020 35,200
2007/11/13 2,790 2,880 2,780 2,870 10,800
2007/11/12 2,860 2,860 2,750 2,780 10,500
2007/11/09 2,875 2,930 2,875 2,890 12,300
2007/11/08 2,905 2,950 2,900 2,930 6,400
2007/11/07 2,950 2,990 2,930 2,960 17,100
2007/11/06 2,935 2,950 2,900 2,925 15,800
2007/11/05 2,875 2,945 2,860 2,920 7,000
2007/11/02 2,895 2,900 2,810 2,900 8,500
2007/11/01 2,935 2,935 2,905 2,910 14,700
2007/10/31 2,855 2,900 2,850 2,895 4,800
2007/10/30 2,820 2,850 2,810 2,820 9,200
2007/10/29 2,875 2,875 2,820 2,820 2,100
2007/10/26 2,785 2,785 2,765 2,770 3,700
2007/10/25 2,800 2,840 2,770 2,780 7,000
2007/10/24 2,835 2,850 2,785 2,790 9,500
2007/10/23 2,805 2,825 2,795 2,805 8,600
2007/10/22 2,825 2,825 2,775 2,810 10,100
2007/10/19 2,870 2,885 2,865 2,865 10,100
2007/10/18 2,870 2,900 2,870 2,875 9,100
2007/10/17 2,875 2,930 2,865 2,865 2,400
2007/10/16 2,935 2,935 2,875 2,875 9,300
2007/10/15 2,960 2,960 2,905 2,915 4,200
2007/10/12 2,930 2,930 2,885 2,890 13,000
2007/10/11 2,970 2,970 2,890 2,925 12,500
2007/10/10 2,970 2,970 2,945 2,965 8,800
2007/10/09 2,960 2,970 2,940 2,950 7,900
2007/10/05 2,905 2,950 2,905 2,925 12,800
2007/10/04 2,895 2,905 2,895 2,895 4,100
2007/10/03 2,905 2,905 2,885 2,895 5,800
2007/10/02 2,900 2,950 2,890 2,920 11,200
2007/10/01 2,900 2,920 2,890 2,890 6,800
2007/09/28 2,965 2,980 2,910 2,915 5,800
2007/09/27 2,895 2,975 2,885 2,950 3,800
2007/09/26 2,880 2,880 2,830 2,870 2,300
2007/09/25 2,895 2,895 2,820 2,890 4,000
2007/09/21 2,965 2,965 2,885 2,920 8,100
2007/09/20 2,920 2,930 2,870 2,885 9,900
2007/09/19 2,855 2,920 2,850 2,880 19,100
2007/09/18 2,790 2,815 2,735 2,775 14,900
2007/09/14 2,755 2,755 2,700 2,710 17,600
2007/09/13 2,810 2,810 2,700 2,700 27,900
2007/09/12 2,900 2,900 2,825 2,830 8,800
2007/09/11 2,930 2,930 2,820 2,825 17,200
2007/09/10 3,000 3,000 2,910 2,935 4,300
2007/09/07 3,050 3,070 3,000 3,050 1,800
2007/09/06 3,000 3,000 3,000 3,000 100
2007/09/05 3,070 3,070 3,030 3,030 900

このページの先頭へ