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
2009/12/30 965 986 965 986 22,800
2009/12/29 960 962 951 958 6,400
2009/12/28 960 964 950 962 7,100
2009/12/25 950 955 944 950 8,500
2009/12/24 950 950 940 948 8,100
2009/12/22 950 950 937 949 9,700
2009/12/21 950 950 940 941 10,700
2009/12/18 940 950 940 950 12,500
2009/12/17 945 945 940 943 23,500
2009/12/16 937 945 935 940 16,300
2009/12/15 935 935 915 924 2,400
2009/12/14 930 940 925 932 14,400
2009/12/11 925 930 906 909 5,200
2009/12/10 935 935 922 922 1,700
2009/12/09 929 935 929 931 6,000
2009/12/08 910 940 910 930 12,400
2009/12/07 910 923 903 910 17,500
2009/12/04 910 913 902 905 6,800
2009/12/03 900 918 900 913 8,000
2009/12/02 900 910 896 910 5,300
2009/12/01 899 906 880 900 17,500
2009/11/30 895 899 880 895 5,700
2009/11/27 895 900 880 899 11,300
2009/11/26 900 900 899 900 1,000
2009/11/25 880 905 880 900 9,500
2009/11/24 910 910 890 895 6,600
2009/11/20 880 890 871 875 27,200
2009/11/19 870 879 860 875 6,400
2009/11/18 900 905 890 890 6,300
2009/11/17 910 920 910 910 5,800
2009/11/16 920 924 915 915 7,500
2009/11/13 910 922 910 920 17,900
2009/11/12 945 945 911 915 10,800
2009/11/11 946 949 940 948 3,400
2009/11/10 945 946 943 945 39,700
2009/11/09 940 940 939 939 8,300
2009/11/06 940 940 922 930 5,500
2009/11/05 934 935 933 934 2,900
2009/11/04 921 930 921 925 8,700
2009/11/02 920 921 920 921 4,500
2009/10/30 924 928 924 924 4,000
2009/10/29 921 925 920 920 6,200
2009/10/28 925 926 920 925 12,500
2009/10/27 926 926 920 920 5,900
2009/10/26 924 926 920 926 9,400
2009/10/23 914 928 911 924 2,700
2009/10/22 910 930 910 911 4,700
2009/10/21 915 925 910 915 15,200
2009/10/20 925 927 920 925 10,400
2009/10/19 937 938 921 928 59,300
2009/10/16 945 945 937 940 14,000
2009/10/15 950 950 941 943 6,200
2009/10/14 951 957 950 952 4,200
2009/10/13 954 960 950 951 10,900
2009/10/09 968 974 952 954 10,300
2009/10/08 976 976 973 974 1,500
2009/10/07 977 988 973 981 4,400
2009/10/06 977 990 970 987 13,500
2009/10/05 971 987 963 984 18,200
2009/10/02 968 972 961 972 10,200
2009/10/01 982 988 980 988 16,400
2009/09/30 980 990 980 981 15,400
2009/09/29 960 985 960 981 34,100
2009/09/28 965 975 926 949 25,500
2009/09/25 985 990 980 985 48,000
2009/09/24 993 1,010 990 1,007 29,500
2009/09/18 1,010 1,010 989 992 18,200
2009/09/17 989 994 980 990 21,200
2009/09/16 996 997 991 992 16,000
2009/09/15 987 1,005 987 1,000 18,000
2009/09/14 990 1,020 984 990 32,900
2009/09/11 987 992 985 992 13,300
2009/09/10 980 986 970 984 9,500
2009/09/09 981 983 965 976 12,100
2009/09/08 985 988 976 983 7,400
2009/09/07 985 989 985 985 9,300
2009/09/04 990 990 975 980 8,700
2009/09/03 985 990 978 985 8,000
2009/09/02 990 997 983 997 13,600
2009/09/01 995 1,004 970 1,004 16,400
2009/08/31 998 1,002 985 990 43,400
2009/08/28 993 998 990 998 18,500
2009/08/27 986 998 985 990 19,100
2009/08/26 951 989 951 984 32,600
2009/08/25 976 981 970 971 18,100
2009/08/24 934 970 934 970 34,100
2009/08/21 945 947 930 944 31,000
2009/08/20 932 946 925 946 19,600
2009/08/19 927 930 921 928 6,700
2009/08/18 925 945 912 925 10,100
2009/08/17 920 941 916 925 15,600
2009/08/14 925 932 920 922 66,300
2009/08/13 905 915 899 915 26,300
2009/08/12 904 910 892 910 28,400
2009/08/11 908 910 901 906 9,500
2009/08/10 906 908 901 908 14,700
2009/08/07 906 910 900 905 20,000
2009/08/06 916 918 898 916 21,400
2009/08/05 906 916 898 906 18,200
2009/08/04 900 910 890 902 79,500
2009/08/03 900 902 895 901 13,500
2009/07/31 903 903 888 902 26,100
2009/07/30 898 905 895 903 10,400
2009/07/29 881 908 870 908 78,800
2009/07/28 903 907 895 900 51,900
2009/07/27 898 910 897 908 53,300
2009/07/24 893 896 886 890 35,700
2009/07/23 893 897 890 892 25,600
2009/07/22 895 896 891 893 20,900
2009/07/21 895 905 890 895 35,100
2009/07/17 896 902 889 889 17,900
2009/07/16 911 911 891 899 16,200
2009/07/15 903 905 892 900 12,800
2009/07/14 899 905 892 904 26,600
2009/07/13 910 920 880 889 28,300
2009/07/10 928 928 910 915 21,100
2009/07/09 930 930 919 929 36,700
2009/07/08 935 935 930 930 16,000
2009/07/07 939 941 939 939 21,400
2009/07/06 945 955 936 944 22,800
2009/07/03 935 949 932 945 10,700
2009/07/02 952 952 940 940 16,600
2009/07/01 942 949 939 949 24,800
2009/06/30 934 950 934 945 19,500
2009/06/29 940 940 931 932 12,900
2009/06/26 935 935 921 931 12,100
2009/06/25 921 926 918 921 13,000
2009/06/24 918 924 915 916 8,900
2009/06/23 927 928 916 918 8,100
2009/06/22 917 927 917 927 5,100
2009/06/19 919 924 915 915 7,300
2009/06/18 919 922 915 916 13,600
2009/06/17 924 924 917 919 18,300
2009/06/16 937 937 928 928 14,000
2009/06/15 930 940 924 938 20,500
2009/06/12 925 925 916 921 12,000
2009/06/11 915 925 915 915 26,100
2009/06/10 918 923 912 915 22,300
2009/06/09 920 923 916 918 20,700
2009/06/08 919 919 908 914 18,300
2009/06/05 920 921 905 907 24,000
2009/06/04 925 925 910 912 18,900
2009/06/03 912 929 911 917 20,700
2009/06/02 909 919 906 911 26,300
2009/06/01 895 901 890 900 15,200
2009/05/29 892 895 886 886 8,700
2009/05/28 889 895 883 884 17,700
2009/05/27 882 899 882 888 25,800
2009/05/26 901 901 892 892 9,900
2009/05/25 892 902 888 901 5,300
2009/05/22 893 903 886 894 10,000
2009/05/21 904 904 895 896 9,300
2009/05/20 897 900 895 899 3,300
2009/05/19 890 896 889 894 6,200
2009/05/18 901 901 887 887 13,400
2009/05/15 890 901 890 892 10,100
2009/05/14 886 900 886 900 5,200
2009/05/13 902 905 890 895 19,200
2009/05/12 916 916 902 905 10,700
2009/05/11 911 915 900 915 7,900
2009/05/08 901 909 900 901 23,200
2009/05/07 913 915 900 900 51,500
2009/05/01 905 914 903 905 14,800
2009/04/30 908 929 896 914 15,400
2009/04/28 909 909 890 898 12,100
2009/04/27 905 920 900 905 15,900
2009/04/24 910 916 903 914 15,100
2009/04/23 918 918 901 910 13,000
2009/04/22 906 920 901 908 24,300
2009/04/21 931 934 910 916 23,900
2009/04/20 939 949 933 948 14,500
2009/04/17 941 949 931 939 13,700
2009/04/16 950 950 935 950 9,600
2009/04/15 930 954 930 950 12,100
2009/04/14 945 945 920 930 30,200
2009/04/13 940 950 938 940 33,500
2009/04/10 901 924 900 924 19,900
2009/04/09 895 896 891 894 8,000
2009/04/08 888 898 886 890 11,200
2009/04/07 880 886 880 885 3,700
2009/04/06 880 920 880 886 22,300
2009/04/03 870 870 854 860 16,500
2009/04/02 838 849 838 849 3,500
2009/04/01 836 838 825 835 9,200
2009/03/31 842 842 836 840 6,400
2009/03/30 851 855 851 852 14,000
2009/03/27 860 866 854 856 10,500
2009/03/26 851 870 848 860 15,500
2009/03/25 851 855 845 851 11,600
2009/03/24 841 855 841 850 13,600
2009/03/23 835 850 830 837 10,200
2009/03/19 840 840 828 840 11,500
2009/03/18 820 825 819 820 5,600
2009/03/17 820 820 812 817 7,300
2009/03/16 815 816 811 816 5,800
2009/03/13 800 818 800 815 6,200
2009/03/12 828 828 780 800 22,300
2009/03/11 810 828 809 828 6,300
2009/03/10 808 811 805 809 5,300
2009/03/09 809 810 805 806 5,400
2009/03/06 807 810 806 808 3,000
2009/03/05 819 827 810 816 2,400
2009/03/04 819 829 803 828 12,400
2009/03/03 830 838 820 829 7,500
2009/03/02 843 844 830 830 8,100
2009/02/27 845 845 831 843 4,600
2009/02/26 857 858 831 848 5,700
2009/02/25 859 860 850 852 15,900
2009/02/24 829 829 815 818 2,200
2009/02/23 822 830 821 830 3,400
2009/02/20 853 853 842 842 1,600
2009/02/19 840 851 840 850 7,600
2009/02/18 852 852 849 850 6,800
2009/02/17 852 855 850 855 23,800
2009/02/16 852 853 851 852 8,300
2009/02/13 854 855 851 853 3,200
2009/02/12 853 857 852 857 11,200
2009/02/10 850 858 845 853 9,300
2009/02/09 850 859 819 850 30,000
2009/02/06 847 850 835 849 5,900
2009/02/05 836 855 836 846 20,800
2009/02/04 822 836 822 836 11,400
2009/02/03 822 826 819 820 4,100
2009/02/02 821 822 813 821 5,900
2009/01/30 815 821 815 821 4,900
2009/01/29 820 831 819 819 13,400
2009/01/28 796 810 794 804 17,300
2009/01/27 766 780 765 771 16,000
2009/01/26 800 801 775 775 15,600
2009/01/23 810 812 802 802 18,000
2009/01/22 830 830 811 820 14,900
2009/01/21 830 835 820 827 22,400
2009/01/20 855 855 821 830 11,800
2009/01/19 850 861 845 860 8,200
2009/01/16 863 870 850 855 14,800
2009/01/15 860 900 850 862 28,900
2009/01/14 880 900 880 880 10,300
2009/01/13 900 905 880 880 16,800
2009/01/09 910 910 890 900 10,400
2009/01/08 910 910 900 904 12,400
2009/01/07 890 929 886 926 30,300
2009/01/06 880 885 870 884 16,900
2009/01/05 868 880 868 878 5,400

このページの先頭へ