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
2010/12/30 730 738 730 736 10,900
2010/12/29 726 734 726 733 4,600
2010/12/28 730 736 728 731 6,300
2010/12/27 728 737 725 730 15,200
2010/12/24 729 731 729 731 3,100
2010/12/22 729 732 728 730 4,600
2010/12/21 730 731 727 730 1,400
2010/12/20 727 733 727 730 9,700
2010/12/17 730 733 727 730 6,000
2010/12/16 728 729 727 729 3,700
2010/12/15 731 733 729 730 4,400
2010/12/14 731 734 730 731 6,000
2010/12/13 733 737 730 730 3,300
2010/12/10 730 750 730 740 5,200
2010/12/09 730 740 730 739 2,000
2010/12/08 727 740 726 730 5,000
2010/12/07 727 730 726 726 1,700
2010/12/06 730 733 725 725 5,100
2010/12/03 730 732 727 729 3,700
2010/12/02 735 737 730 730 1,600
2010/12/01 727 735 726 735 6,100
2010/11/30 727 727 727 727 1,400
2010/11/29 730 730 727 730 1,100
2010/11/26 731 740 726 726 5,700
2010/11/25 734 734 729 729 1,200
2010/11/24 730 748 727 735 2,600
2010/11/22 727 731 727 728 4,800
2010/11/19 732 754 729 731 15,800
2010/11/18 725 737 725 732 5,800
2010/11/17 735 736 720 725 4,100
2010/11/16 722 745 722 736 3,600
2010/11/15 734 735 720 721 5,000
2010/11/12 725 726 725 726 3,700
2010/11/11 725 725 725 725 1,400
2010/11/10 725 725 711 725 4,800
2010/11/09 713 725 713 725 4,200
2010/11/08 702 712 701 711 12,700
2010/11/05 702 720 701 701 9,900
2010/11/04 704 705 699 699 12,300
2010/11/02 712 712 704 704 4,100
2010/11/01 730 730 712 712 4,800
2010/10/29 746 746 727 729 21,800
2010/10/28 763 763 760 761 8,700
2010/10/27 765 766 762 763 3,000
2010/10/26 770 770 768 768 1,800
2010/10/25 772 772 769 769 6,400
2010/10/22 771 772 771 772 2,200
2010/10/21 780 780 771 771 1,900
2010/10/20 785 785 770 776 3,100
2010/10/19 782 789 780 786 6,500
2010/10/18 798 798 782 786 3,300
2010/10/15 800 800 791 798 1,900
2010/10/14 799 800 777 800 800
2010/10/13 783 800 770 799 7,300
2010/10/12 790 798 775 798 1,200
2010/10/08 780 790 780 790 3,300
2010/10/07 773 788 773 780 3,500
2010/10/06 775 775 771 772 4,700
2010/10/05 790 790 777 777 4,200
2010/10/04 792 792 789 790 3,100
2010/10/01 795 796 794 795 3,200
2010/09/30 802 810 794 795 4,100
2010/09/29 817 817 800 802 5,300
2010/09/28 811 817 791 817 9,300
2010/09/27 844 848 837 846 8,800
2010/09/24 839 845 830 844 5,700
2010/09/22 825 836 825 836 1,900
2010/09/21 825 827 825 825 2,000
2010/09/17 828 828 826 826 2,800
2010/09/16 824 830 824 829 1,000
2010/09/15 827 835 822 822 8,000
2010/09/14 818 833 818 830 9,100
2010/09/13 831 837 831 832 6,200
2010/09/10 830 844 830 842 12,100
2010/09/09 830 838 830 832 10,600
2010/09/08 835 838 830 838 5,400
2010/09/07 835 835 830 831 5,300
2010/09/06 832 845 830 839 5,500
2010/09/03 830 845 830 840 32,600
2010/09/02 845 847 840 845 8,600
2010/09/01 845 850 840 846 3,100
2010/08/31 845 850 830 850 6,400
2010/08/30 846 857 846 850 4,600
2010/08/27 850 852 845 850 6,200
2010/08/26 850 855 845 855 3,800
2010/08/25 850 866 845 853 6,600
2010/08/24 852 879 845 865 5,100
2010/08/23 845 855 840 855 2,300
2010/08/20 850 852 849 849 2,300
2010/08/19 848 852 845 850 11,500
2010/08/18 845 850 840 850 8,800
2010/08/17 849 851 849 849 5,300
2010/08/16 834 850 834 845 9,100
2010/08/13 845 850 845 845 11,500
2010/08/12 828 845 825 845 6,600
2010/08/11 844 845 840 845 1,600
2010/08/10 830 841 810 840 7,800
2010/08/09 827 832 818 825 3,000
2010/08/06 825 827 817 818 2,300
2010/08/05 817 824 815 817 10,100
2010/08/04 817 819 814 815 4,300
2010/08/03 835 835 815 817 4,400
2010/08/02 830 850 800 820 6,800
2010/07/30 859 860 851 854 8,600
2010/07/29 860 860 857 857 2,500
2010/07/28 860 862 859 860 4,500
2010/07/27 860 860 858 860 1,900
2010/07/26 865 870 859 859 7,200
2010/07/23 860 868 860 863 5,500
2010/07/22 860 868 855 858 3,800
2010/07/21 857 864 857 862 1,200
2010/07/20 865 867 855 857 3,100
2010/07/16 868 870 866 867 5,000
2010/07/15 873 873 867 867 4,400
2010/07/14 874 875 870 874 800
2010/07/13 871 875 868 868 3,800
2010/07/12 880 885 871 875 5,300
2010/07/09 875 875 867 870 7,800
2010/07/08 880 893 872 880 15,800
2010/07/07 889 889 880 880 5,900
2010/07/06 891 891 888 890 6,600
2010/07/05 891 900 891 892 4,200
2010/07/02 900 900 891 898 5,200
2010/07/01 900 904 898 898 700
2010/06/30 896 900 894 900 2,100
2010/06/29 899 902 895 898 6,900
2010/06/28 899 899 895 897 3,300
2010/06/25 896 900 896 899 2,100
2010/06/24 905 909 895 900 9,700
2010/06/23 910 910 902 905 5,400
2010/06/22 919 919 905 905 4,200
2010/06/21 905 910 900 905 13,200
2010/06/18 925 925 913 913 1,900
2010/06/17 929 929 915 925 2,700
2010/06/16 926 929 920 929 3,100
2010/06/15 919 924 919 924 2,600
2010/06/14 914 926 914 919 15,600
2010/06/11 927 929 926 929 1,000
2010/06/10 915 927 911 927 4,300
2010/06/09 921 921 913 915 1,200
2010/06/08 910 919 905 919 5,700
2010/06/07 917 928 910 920 4,000
2010/06/04 929 930 927 930 14,000
2010/06/03 925 925 919 925 2,300
2010/06/02 928 928 901 923 4,800
2010/06/01 921 922 921 922 2,100
2010/05/31 930 930 913 913 1,000
2010/05/28 916 930 916 930 5,400
2010/05/27 910 915 910 910 5,700
2010/05/26 915 925 911 915 8,500
2010/05/25 915 916 912 913 5,300
2010/05/24 918 921 914 917 6,800
2010/05/21 915 927 910 913 11,300
2010/05/20 931 940 920 930 5,200
2010/05/19 925 935 924 931 6,900
2010/05/18 926 926 925 925 1,400
2010/05/17 955 960 905 930 16,400
2010/05/14 959 959 950 955 15,900
2010/05/13 958 967 956 962 15,400
2010/05/12 955 967 955 964 38,100
2010/05/11 960 965 960 965 10,100
2010/05/10 960 960 958 960 12,400
2010/05/07 971 976 958 969 27,200
2010/05/06 980 986 965 986 28,100
2010/04/30 987 995 955 985 65,500
2010/04/28 975 982 965 979 26,600
2010/04/27 972 980 972 980 11,500
2010/04/26 985 985 960 985 25,600
2010/04/23 988 988 970 978 5,000
2010/04/22 978 985 976 980 8,500
2010/04/21 978 982 973 979 14,600
2010/04/20 980 987 978 979 16,000
2010/04/19 969 982 968 979 13,400
2010/04/16 980 986 960 980 27,900
2010/04/15 980 985 972 980 19,300
2010/04/14 970 981 967 980 11,400
2010/04/13 970 978 970 978 2,900
2010/04/12 970 978 968 970 7,700
2010/04/09 971 971 966 970 9,800
2010/04/08 975 975 970 973 2,700
2010/04/07 965 975 965 972 20,800
2010/04/06 969 970 969 970 6,400
2010/04/05 965 970 965 968 20,400
2010/04/02 966 971 965 970 13,600
2010/04/01 965 966 965 966 8,000
2010/03/31 968 975 965 967 23,100
2010/03/30 970 976 969 976 9,800
2010/03/29 965 968 965 966 5,000
2010/03/26 972 972 965 965 3,500
2010/03/25 962 972 962 972 5,500
2010/03/24 960 964 960 962 3,700
2010/03/23 964 964 960 964 4,200
2010/03/19 956 964 956 964 13,400
2010/03/18 960 965 960 963 18,300
2010/03/17 950 967 950 961 16,200
2010/03/16 950 968 950 960 13,700
2010/03/15 951 965 951 960 12,900
2010/03/12 969 970 963 966 3,700
2010/03/11 959 965 957 960 12,000
2010/03/10 963 979 958 970 38,400
2010/03/09 963 970 963 970 9,800
2010/03/08 963 980 963 963 15,500
2010/03/05 963 964 963 963 15,400
2010/03/04 963 972 963 963 11,300
2010/03/03 965 969 960 962 11,700
2010/03/02 960 980 960 980 6,500
2010/03/01 947 980 947 970 11,600
2010/02/26 963 963 962 962 8,800
2010/02/25 965 974 963 963 7,300
2010/02/24 966 966 965 965 6,100
2010/02/23 965 980 965 970 1,200
2010/02/22 971 980 970 980 4,600
2010/02/19 966 979 964 965 2,100
2010/02/18 975 975 960 966 41,300
2010/02/17 970 975 960 974 7,600
2010/02/16 970 975 970 971 2,600
2010/02/15 985 986 985 985 3,700
2010/02/12 972 972 970 971 1,800
2010/02/10 970 972 960 972 3,800
2010/02/09 965 978 965 970 600
2010/02/08 965 979 965 979 3,000
2010/02/05 999 999 981 985 8,600
2010/02/04 997 999 990 999 14,500
2010/02/03 990 998 985 998 21,700
2010/02/02 968 990 968 985 10,100
2010/02/01 967 980 967 976 6,100
2010/01/29 982 993 982 982 11,000
2010/01/28 975 985 975 982 5,800
2010/01/27 980 980 970 975 14,700
2010/01/26 978 988 977 980 11,200
2010/01/25 975 985 965 973 16,300
2010/01/22 970 985 955 970 9,300
2010/01/21 986 988 966 966 5,800
2010/01/20 976 985 966 985 3,800
2010/01/19 974 974 967 968 2,300
2010/01/18 970 982 970 974 6,800
2010/01/15 975 975 971 971 2,000
2010/01/14 976 979 972 972 1,900
2010/01/13 985 985 979 979 1,800
2010/01/12 989 995 980 990 4,300
2010/01/08 990 990 980 989 5,000
2010/01/07 983 995 970 995 7,200
2010/01/06 999 999 972 997 11,300
2010/01/05 980 988 980 987 4,400
2010/01/04 986 1,000 968 985 6,600

このページの先頭へ