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
2008/12/30 864 870 860 868 7,700
2008/12/29 818 858 818 855 19,800
2008/12/26 827 840 817 819 14,900
2008/12/25 820 821 810 817 17,200
2008/12/24 819 820 806 810 11,800
2008/12/22 825 831 824 829 4,900
2008/12/19 835 845 829 830 13,800
2008/12/18 839 852 838 844 10,600
2008/12/17 875 880 835 838 15,900
2008/12/16 870 870 841 870 19,800
2008/12/15 839 865 836 865 22,400
2008/12/12 846 868 824 840 22,000
2008/12/11 790 850 784 848 38,600
2008/12/10 773 776 767 776 77,600
2008/12/09 749 757 747 750 21,100
2008/12/08 742 745 725 739 36,400
2008/12/05 715 733 715 722 44,000
2008/12/04 725 726 715 715 26,400
2008/12/03 745 748 728 734 62,700
2008/12/02 746 763 742 750 31,600
2008/12/01 765 768 760 763 24,700
2008/11/28 755 765 749 759 89,700
2008/11/27 821 840 790 795 25,400
2008/11/26 834 846 820 829 18,400
2008/11/25 830 835 816 835 16,900
2008/11/21 775 810 750 810 26,000
2008/11/20 801 810 784 785 20,400
2008/11/19 822 824 814 814 6,200
2008/11/18 811 821 801 815 11,400
2008/11/17 820 825 800 811 22,800
2008/11/14 872 895 822 830 68,200
2008/11/13 877 887 860 872 40,300
2008/11/12 961 961 919 933 28,700
2008/11/11 959 960 945 954 14,400
2008/11/10 960 975 940 961 21,300
2008/11/07 930 944 900 940 30,800
2008/11/06 990 990 950 977 35,700
2008/11/05 1,029 1,048 991 1,002 34,800
2008/11/04 1,002 1,002 957 981 21,500
2008/10/31 895 917 880 912 42,800
2008/10/30 820 842 805 834 76,900
2008/10/29 795 805 790 794 100,400
2008/10/28 740 740 711 734 82,000
2008/10/27 795 830 779 783 152,600
2008/10/24 920 920 870 879 49,400
2008/10/23 1,000 1,000 943 950 33,800
2008/10/22 1,079 1,098 1,045 1,046 16,800
2008/10/21 1,069 1,100 1,069 1,085 13,900
2008/10/20 1,057 1,070 1,040 1,058 19,100
2008/10/17 1,090 1,110 1,052 1,052 26,000
2008/10/16 1,085 1,135 1,055 1,079 29,200
2008/10/15 1,070 1,200 1,060 1,194 41,100
2008/10/14 1,050 1,050 1,050 1,050 15,200
2008/10/10 900 980 875 950 52,600
2008/10/09 950 1,004 930 955 43,600
2008/10/08 1,054 1,074 1,001 1,010 55,100
2008/10/07 1,061 1,135 1,052 1,114 71,100
2008/10/06 1,290 1,300 1,176 1,221 93,600
2008/10/03 1,314 1,339 1,300 1,330 51,700
2008/10/02 1,331 1,340 1,316 1,325 38,500
2008/10/01 1,330 1,340 1,310 1,320 32,300
2008/09/30 1,288 1,330 1,281 1,307 83,400
2008/09/29 1,519 1,520 1,407 1,408 73,300
2008/09/26 1,591 1,610 1,519 1,530 35,300
2008/09/25 1,600 1,611 1,570 1,570 37,800
2008/09/24 1,700 1,703 1,681 1,700 88,200
2008/09/22 1,668 1,692 1,666 1,670 44,900
2008/09/19 1,620 1,628 1,600 1,627 32,400
2008/09/18 1,601 1,610 1,560 1,581 75,600
2008/09/17 1,610 1,639 1,610 1,624 30,500
2008/09/16 1,566 1,639 1,550 1,603 54,900
2008/09/12 1,673 1,673 1,658 1,666 22,200
2008/09/11 1,699 1,710 1,667 1,689 20,400
2008/09/10 1,690 1,700 1,680 1,688 39,100
2008/09/09 1,732 1,738 1,695 1,720 60,400
2008/09/08 1,700 1,736 1,700 1,731 36,700
2008/09/05 1,675 1,690 1,645 1,690 38,900
2008/09/04 1,696 1,700 1,678 1,692 18,400
2008/09/03 1,685 1,711 1,675 1,687 62,500
2008/09/02 1,690 1,695 1,674 1,679 36,800
2008/09/01 1,620 1,697 1,620 1,678 35,900
2008/08/29 1,632 1,632 1,617 1,626 32,900
2008/08/28 1,630 1,631 1,619 1,625 41,500
2008/08/27 1,640 1,645 1,625 1,630 30,200
2008/08/26 1,630 1,635 1,615 1,630 28,700
2008/08/25 1,622 1,654 1,620 1,640 22,800
2008/08/22 1,701 1,705 1,626 1,639 101,300
2008/08/21 1,755 1,758 1,705 1,715 34,800
2008/08/20 1,749 1,749 1,736 1,742 12,000
2008/08/19 1,750 1,750 1,735 1,749 18,600
2008/08/18 1,750 1,772 1,750 1,759 15,400
2008/08/15 1,730 1,739 1,710 1,739 12,300
2008/08/14 1,730 1,730 1,707 1,720 15,600
2008/08/13 1,757 1,759 1,724 1,740 16,100
2008/08/12 1,724 1,770 1,723 1,749 29,100
2008/08/11 1,715 1,728 1,705 1,715 36,800
2008/08/08 1,671 1,671 1,635 1,671 29,900
2008/08/07 1,710 1,719 1,665 1,671 35,400
2008/08/06 1,702 1,705 1,690 1,692 23,100
2008/08/05 1,700 1,710 1,660 1,672 66,600
2008/08/04 1,790 1,798 1,705 1,710 79,800
2008/08/01 1,816 1,825 1,774 1,780 90,900
2008/07/31 1,871 1,886 1,820 1,846 49,700
2008/07/30 1,792 1,845 1,780 1,841 107,300
2008/07/29 1,818 1,819 1,728 1,762 257,900
2008/07/28 1,995 2,010 1,878 1,895 160,800
2008/07/25 2,020 2,020 1,950 1,998 136,800
2008/07/24 2,165 2,180 2,080 2,080 99,000
2008/07/23 2,075 2,130 2,075 2,125 28,800
2008/07/22 2,065 2,090 2,045 2,065 20,400
2008/07/18 2,115 2,115 2,065 2,065 11,900
2008/07/17 2,050 2,070 2,045 2,050 10,300
2008/07/16 2,070 2,070 2,020 2,045 18,500
2008/07/15 2,075 2,080 2,065 2,080 3,600
2008/07/14 2,100 2,105 2,060 2,080 12,800
2008/07/11 2,100 2,120 2,090 2,115 20,800
2008/07/10 2,120 2,120 2,090 2,100 16,100
2008/07/09 2,190 2,190 2,130 2,130 22,400
2008/07/08 2,165 2,170 2,100 2,135 42,700
2008/07/07 2,055 2,150 2,055 2,125 31,700
2008/07/04 2,030 2,085 2,025 2,040 30,700
2008/07/03 2,070 2,090 1,976 2,035 45,800
2008/07/02 2,150 2,170 2,065 2,100 49,200
2008/07/01 2,095 2,140 2,080 2,140 56,600
2008/06/30 1,982 2,045 1,982 2,030 32,800
2008/06/27 1,956 1,985 1,956 1,985 11,000
2008/06/26 1,994 1,995 1,975 1,986 10,500
2008/06/25 1,971 1,990 1,965 1,989 11,300
2008/06/24 1,989 1,992 1,960 1,972 15,700
2008/06/23 1,980 1,989 1,977 1,980 6,500
2008/06/20 1,972 1,985 1,960 1,980 19,100
2008/06/19 1,960 1,975 1,957 1,968 9,200
2008/06/18 1,940 1,959 1,940 1,959 10,500
2008/06/17 1,922 1,949 1,922 1,943 4,900
2008/06/16 1,940 1,940 1,919 1,920 11,800
2008/06/13 1,933 1,933 1,911 1,923 4,200
2008/06/12 1,902 1,909 1,899 1,903 17,100
2008/06/11 1,938 1,939 1,914 1,927 5,200
2008/06/10 1,933 1,945 1,910 1,940 15,800
2008/06/09 1,915 1,935 1,905 1,916 11,600
2008/06/06 1,954 1,955 1,922 1,945 8,400
2008/06/05 1,937 1,950 1,936 1,949 14,400
2008/06/04 1,947 1,950 1,918 1,950 15,600
2008/06/03 1,946 1,946 1,912 1,930 10,200
2008/06/02 1,950 1,955 1,932 1,950 15,400
2008/05/30 1,883 1,921 1,881 1,920 10,700
2008/05/29 1,881 1,895 1,860 1,879 12,600
2008/05/28 1,908 1,914 1,860 1,868 22,300
2008/05/27 1,912 1,915 1,907 1,908 10,600
2008/05/26 1,921 1,921 1,900 1,901 4,600
2008/05/23 1,920 1,942 1,910 1,910 19,000
2008/05/22 1,900 1,930 1,900 1,918 31,400
2008/05/21 1,964 1,971 1,946 1,960 14,200
2008/05/20 1,985 1,993 1,967 1,983 26,300
2008/05/19 1,995 1,995 1,980 1,980 27,500
2008/05/16 1,985 2,000 1,949 1,963 51,700
2008/05/15 1,975 1,994 1,970 1,982 33,500
2008/05/14 1,950 1,966 1,915 1,941 33,700
2008/05/13 1,850 1,958 1,841 1,942 40,000
2008/05/12 1,810 1,835 1,801 1,830 9,600
2008/05/09 1,850 1,850 1,800 1,802 8,000
2008/05/08 1,780 1,800 1,773 1,800 7,600
2008/05/07 1,761 1,778 1,750 1,770 45,700
2008/05/02 1,799 1,800 1,781 1,789 18,000
2008/05/01 1,816 1,817 1,748 1,769 45,500
2008/04/30 1,872 1,872 1,810 1,815 37,700
2008/04/28 1,880 1,889 1,865 1,872 9,300
2008/04/25 1,864 1,895 1,864 1,880 17,600
2008/04/24 1,886 1,886 1,850 1,867 32,100
2008/04/23 1,919 1,919 1,882 1,884 13,900
2008/04/22 1,895 1,917 1,860 1,890 42,400
2008/04/21 2,000 2,000 1,895 1,919 43,000
2008/04/18 1,930 1,989 1,930 1,989 18,500
2008/04/17 1,940 1,941 1,930 1,930 16,400
2008/04/16 1,905 1,930 1,905 1,930 12,900
2008/04/15 1,900 1,918 1,890 1,900 38,300
2008/04/14 1,900 1,901 1,895 1,900 34,500
2008/04/11 1,921 1,921 1,901 1,902 13,200
2008/04/10 1,940 1,940 1,910 1,920 8,700
2008/04/09 1,910 1,929 1,900 1,914 13,300
2008/04/08 1,900 1,909 1,875 1,909 29,700
2008/04/07 1,890 1,910 1,866 1,900 26,300
2008/04/04 1,895 1,895 1,866 1,875 38,400
2008/04/03 1,890 1,890 1,865 1,865 10,900
2008/04/02 1,895 1,895 1,865 1,890 7,300
2008/04/01 1,896 1,896 1,855 1,865 11,800
2008/03/31 1,879 1,879 1,826 1,866 8,100
2008/03/28 1,800 1,855 1,800 1,849 11,900
2008/03/27 1,845 1,845 1,790 1,822 8,700
2008/03/26 1,850 1,850 1,833 1,850 5,200
2008/03/25 1,842 1,842 1,810 1,826 6,300
2008/03/24 1,850 1,850 1,801 1,810 14,900
2008/03/21 1,850 1,860 1,829 1,830 42,600
2008/03/19 1,875 1,875 1,835 1,855 21,600
2008/03/18 1,800 1,900 1,800 1,840 18,900
2008/03/17 1,948 1,949 1,805 1,830 50,500
2008/03/14 1,850 1,920 1,831 1,920 74,500
2008/03/13 1,900 1,914 1,852 1,900 72,100
2008/03/12 1,910 1,915 1,860 1,900 43,400
2008/03/11 1,750 1,875 1,705 1,874 69,400
2008/03/10 1,799 1,799 1,731 1,769 43,200
2008/03/07 1,778 1,810 1,773 1,801 55,600
2008/03/06 1,825 1,825 1,790 1,800 31,600
2008/03/05 1,888 1,899 1,773 1,831 44,200
2008/03/04 1,810 1,899 1,810 1,883 63,900
2008/03/03 1,771 1,805 1,771 1,792 71,200
2008/02/29 1,750 1,775 1,730 1,775 34,400
2008/02/28 1,700 1,780 1,680 1,758 44,000
2008/02/27 1,690 1,719 1,690 1,702 68,100
2008/02/26 1,640 1,685 1,640 1,675 43,700
2008/02/25 1,651 1,678 1,629 1,631 94,300
2008/02/22 1,667 1,684 1,664 1,677 54,200
2008/02/21 1,688 1,697 1,670 1,670 51,600
2008/02/20 1,690 1,690 1,668 1,683 36,300
2008/02/19 1,650 1,695 1,650 1,689 43,800
2008/02/18 1,680 1,680 1,624 1,645 55,700
2008/02/15 1,699 1,699 1,666 1,670 28,000
2008/02/14 1,700 1,700 1,670 1,676 17,300
2008/02/13 1,727 1,727 1,680 1,680 21,200
2008/02/12 1,730 1,734 1,700 1,715 37,400
2008/02/08 1,680 1,680 1,657 1,659 18,800
2008/02/07 1,670 1,700 1,669 1,690 37,500
2008/02/06 1,654 1,654 1,620 1,649 7,700
2008/02/05 1,689 1,699 1,675 1,675 23,100
2008/02/04 1,674 1,690 1,651 1,675 8,500
2008/02/01 1,700 1,700 1,621 1,675 34,900
2008/01/31 1,685 1,702 1,680 1,681 23,200
2008/01/30 1,685 1,694 1,660 1,680 22,000
2008/01/29 1,685 1,685 1,650 1,659 13,400
2008/01/28 1,680 1,690 1,625 1,685 26,200
2008/01/25 1,695 1,742 1,652 1,729 36,700
2008/01/24 1,680 1,695 1,595 1,675 52,700
2008/01/23 1,577 1,702 1,577 1,680 102,900
2008/01/22 1,600 1,600 1,545 1,594 68,700
2008/01/21 1,570 1,630 1,550 1,629 43,100
2008/01/18 1,520 1,574 1,520 1,570 19,500
2008/01/17 1,490 1,550 1,490 1,550 22,000
2008/01/16 1,519 1,519 1,451 1,470 17,700
2008/01/15 1,560 1,560 1,475 1,499 19,100
2008/01/11 1,568 1,570 1,551 1,566 3,500
2008/01/10 1,565 1,570 1,560 1,562 8,300
2008/01/09 1,610 1,610 1,560 1,570 26,000
2008/01/08 1,650 1,650 1,610 1,611 18,100
2008/01/07 1,675 1,675 1,605 1,650 12,800
2008/01/04 1,690 1,710 1,615 1,690 8,000

このページの先頭へ