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
2014/12/30 2,100 2,119 2,055 2,095 47,000
2014/12/29 2,080 2,100 2,015 2,100 60,300
2014/12/26 2,030 2,070 2,030 2,070 37,400
2014/12/25 2,020 2,030 2,007 2,021 25,500
2014/12/24 2,047 2,047 2,019 2,022 12,700
2014/12/22 2,027 2,035 2,000 2,019 37,200
2014/12/19 1,940 2,000 1,940 2,000 40,400
2014/12/18 1,967 1,987 1,925 1,925 13,300
2014/12/17 1,890 1,925 1,876 1,910 16,600
2014/12/16 1,978 1,997 1,905 1,926 21,600
2014/12/15 1,990 2,029 1,973 1,982 21,100
2014/12/12 2,017 2,018 1,980 1,994 20,200
2014/12/11 1,950 2,020 1,945 2,019 22,200
2014/12/10 1,958 1,995 1,898 1,988 53,400
2014/12/09 2,016 2,045 1,989 1,990 52,800
2014/12/08 1,998 2,073 1,995 2,066 138,500
2014/12/05 1,963 1,997 1,949 1,983 58,300
2014/12/04 1,888 1,964 1,883 1,964 83,800
2014/12/03 1,850 1,883 1,850 1,878 48,200
2014/12/02 1,840 1,850 1,835 1,850 27,200
2014/12/01 1,845 1,846 1,831 1,837 26,400
2014/11/28 1,809 1,819 1,802 1,813 18,600
2014/11/27 1,806 1,824 1,801 1,824 26,700
2014/11/26 1,839 1,839 1,800 1,806 40,000
2014/11/25 1,848 1,848 1,818 1,820 55,800
2014/11/21 1,820 1,826 1,802 1,818 19,600
2014/11/20 1,800 1,820 1,800 1,814 39,100
2014/11/19 1,780 1,817 1,759 1,768 86,500
2014/11/18 1,720 1,783 1,720 1,769 35,500
2014/11/17 1,751 1,785 1,710 1,756 104,400
2014/11/14 1,852 1,862 1,671 1,807 144,800
2014/11/13 1,830 1,846 1,810 1,835 26,000
2014/11/12 1,850 1,850 1,822 1,829 33,600
2014/11/11 1,856 1,858 1,826 1,829 37,000
2014/11/10 1,847 1,858 1,826 1,858 33,100
2014/11/07 1,820 1,857 1,816 1,855 40,900
2014/11/06 1,789 1,850 1,786 1,819 51,600
2014/11/05 1,763 1,789 1,763 1,786 52,200
2014/11/04 1,787 1,791 1,750 1,773 110,100
2014/10/31 1,695 1,700 1,670 1,699 26,900
2014/10/30 1,641 1,678 1,640 1,661 13,600
2014/10/29 1,660 1,674 1,652 1,668 11,900
2014/10/28 1,660 1,660 1,631 1,643 15,600
2014/10/27 1,649 1,655 1,636 1,649 11,000
2014/10/24 1,655 1,655 1,631 1,635 15,800
2014/10/23 1,651 1,656 1,619 1,636 30,700
2014/10/22 1,649 1,685 1,635 1,671 20,300
2014/10/21 1,652 1,682 1,618 1,634 25,400
2014/10/20 1,600 1,725 1,600 1,692 37,300
2014/10/17 1,530 1,568 1,530 1,560 35,200
2014/10/16 1,534 1,540 1,521 1,526 28,400
2014/10/15 1,605 1,611 1,550 1,561 35,400
2014/10/14 1,520 1,590 1,520 1,579 36,600
2014/10/10 1,618 1,618 1,562 1,596 48,400
2014/10/09 1,662 1,690 1,626 1,628 20,500
2014/10/08 1,661 1,662 1,641 1,651 28,200
2014/10/07 1,701 1,717 1,680 1,684 26,700
2014/10/06 1,735 1,735 1,687 1,720 39,200
2014/10/03 1,675 1,680 1,652 1,670 25,200
2014/10/02 1,584 1,679 1,584 1,651 106,700
2014/10/01 1,745 1,745 1,700 1,704 63,100
2014/09/30 1,775 1,775 1,716 1,751 70,700
2014/09/29 1,844 1,844 1,772 1,796 77,700
2014/09/26 1,792 1,870 1,754 1,845 173,200
2014/09/25 1,970 1,988 1,959 1,970 148,800
2014/09/24 1,948 1,978 1,920 1,950 120,000
2014/09/22 1,917 1,965 1,900 1,952 165,700
2014/09/19 1,838 1,885 1,837 1,877 75,700
2014/09/18 1,825 1,840 1,823 1,834 37,000
2014/09/17 1,819 1,828 1,818 1,822 47,700
2014/09/16 1,817 1,820 1,813 1,816 26,500
2014/09/12 1,818 1,823 1,805 1,819 31,100
2014/09/11 1,825 1,828 1,810 1,818 50,800
2014/09/10 1,828 1,838 1,800 1,817 36,500
2014/09/09 1,845 1,845 1,825 1,837 31,800
2014/09/08 1,827 1,855 1,821 1,840 40,300
2014/09/05 1,753 1,792 1,753 1,779 14,700
2014/09/04 1,800 1,800 1,743 1,743 45,100
2014/09/03 1,827 1,844 1,801 1,801 32,900
2014/09/02 1,850 1,873 1,827 1,827 53,000
2014/09/01 1,800 1,875 1,800 1,874 85,900
2014/08/29 1,750 1,790 1,750 1,790 40,800
2014/08/28 1,780 1,800 1,733 1,777 77,800
2014/08/27 1,730 1,780 1,730 1,777 63,200
2014/08/26 1,700 1,720 1,696 1,720 52,900
2014/08/25 1,671 1,688 1,670 1,688 17,200
2014/08/22 1,680 1,702 1,663 1,670 64,100
2014/08/21 1,640 1,683 1,640 1,679 42,000
2014/08/20 1,625 1,637 1,624 1,636 24,500
2014/08/19 1,590 1,623 1,590 1,618 24,600
2014/08/18 1,582 1,593 1,575 1,587 12,500
2014/08/15 1,565 1,568 1,553 1,564 9,300
2014/08/14 1,559 1,567 1,551 1,553 31,800
2014/08/13 1,550 1,562 1,544 1,556 16,000
2014/08/12 1,527 1,580 1,527 1,543 48,400
2014/08/11 1,530 1,540 1,515 1,516 63,900
2014/08/08 1,569 1,569 1,515 1,530 35,200
2014/08/07 1,566 1,569 1,541 1,550 37,600
2014/08/06 1,600 1,600 1,556 1,580 36,300
2014/08/05 1,629 1,655 1,593 1,605 65,600
2014/08/04 1,635 1,648 1,621 1,629 31,700
2014/08/01 1,637 1,639 1,623 1,634 41,500
2014/07/31 1,640 1,665 1,631 1,647 148,500
2014/07/30 1,570 1,599 1,569 1,599 24,200
2014/07/29 1,570 1,574 1,562 1,568 2,900
2014/07/28 1,570 1,570 1,560 1,563 10,900
2014/07/25 1,564 1,580 1,564 1,570 8,200
2014/07/24 1,570 1,575 1,563 1,575 4,500
2014/07/23 1,560 1,570 1,560 1,560 5,800
2014/07/22 1,546 1,575 1,542 1,560 12,900
2014/07/18 1,542 1,545 1,515 1,542 12,000
2014/07/17 1,566 1,566 1,541 1,541 11,100
2014/07/16 1,574 1,575 1,551 1,559 7,300
2014/07/15 1,575 1,576 1,562 1,568 11,300
2014/07/14 1,550 1,600 1,550 1,569 10,900
2014/07/11 1,548 1,548 1,537 1,542 6,000
2014/07/10 1,575 1,595 1,551 1,551 17,600
2014/07/09 1,590 1,590 1,580 1,584 3,700
2014/07/08 1,590 1,599 1,585 1,590 10,900
2014/07/07 1,600 1,600 1,588 1,600 15,300
2014/07/04 1,583 1,599 1,575 1,599 9,200
2014/07/03 1,580 1,580 1,578 1,580 5,700
2014/07/02 1,565 1,579 1,564 1,576 4,100
2014/07/01 1,571 1,575 1,560 1,562 8,700
2014/06/30 1,571 1,584 1,571 1,574 2,700
2014/06/27 1,580 1,583 1,562 1,571 5,400
2014/06/26 1,569 1,580 1,560 1,580 11,500
2014/06/25 1,570 1,570 1,546 1,569 6,300
2014/06/24 1,550 1,568 1,550 1,567 6,600
2014/06/23 1,570 1,575 1,551 1,557 6,000
2014/06/20 1,580 1,590 1,560 1,583 12,700
2014/06/19 1,588 1,588 1,575 1,588 11,600
2014/06/18 1,580 1,580 1,545 1,555 5,600
2014/06/17 1,561 1,600 1,561 1,569 17,700
2014/06/16 1,590 1,600 1,589 1,600 33,000
2014/06/13 1,577 1,584 1,540 1,578 16,900
2014/06/12 1,568 1,568 1,550 1,564 1,000
2014/06/11 1,540 1,571 1,539 1,569 6,300
2014/06/10 1,585 1,592 1,533 1,540 23,900
2014/06/09 1,537 1,574 1,530 1,574 55,300
2014/06/06 1,497 1,514 1,490 1,514 32,800
2014/06/05 1,490 1,491 1,475 1,480 6,700
2014/06/04 1,489 1,496 1,480 1,495 9,600
2014/06/03 1,465 1,488 1,460 1,487 21,400
2014/06/02 1,450 1,463 1,445 1,449 6,800
2014/05/30 1,437 1,460 1,437 1,446 8,900
2014/05/29 1,430 1,455 1,424 1,455 17,000
2014/05/28 1,405 1,429 1,401 1,429 7,900
2014/05/27 1,395 1,429 1,395 1,409 4,100
2014/05/26 1,396 1,406 1,393 1,395 6,100
2014/05/23 1,380 1,405 1,380 1,393 4,500
2014/05/22 1,392 1,402 1,374 1,375 5,800
2014/05/21 1,368 1,397 1,356 1,392 7,500
2014/05/20 1,357 1,378 1,351 1,368 15,300
2014/05/19 1,400 1,400 1,358 1,363 12,200
2014/05/16 1,414 1,414 1,390 1,395 7,400
2014/05/15 1,406 1,416 1,397 1,414 5,600
2014/05/14 1,410 1,421 1,408 1,408 3,000
2014/05/13 1,432 1,441 1,409 1,409 12,900
2014/05/12 1,432 1,444 1,432 1,432 5,300
2014/05/09 1,404 1,432 1,404 1,432 6,100
2014/05/08 1,436 1,449 1,401 1,401 15,700
2014/05/07 1,472 1,472 1,433 1,436 11,200
2014/05/02 1,447 1,481 1,440 1,478 30,700
2014/05/01 1,401 1,489 1,401 1,447 16,800
2014/04/30 1,401 1,405 1,395 1,401 8,000
2014/04/28 1,400 1,415 1,398 1,404 15,700
2014/04/25 1,416 1,435 1,390 1,390 11,500
2014/04/24 1,400 1,429 1,400 1,421 3,300
2014/04/23 1,416 1,417 1,400 1,415 2,300
2014/04/22 1,390 1,426 1,390 1,418 22,300
2014/04/21 1,432 1,440 1,375 1,408 17,300
2014/04/18 1,424 1,432 1,408 1,431 2,400
2014/04/17 1,405 1,429 1,390 1,424 5,300
2014/04/16 1,392 1,418 1,392 1,405 5,400
2014/04/15 1,382 1,400 1,379 1,392 6,600
2014/04/14 1,355 1,380 1,355 1,379 3,200
2014/04/11 1,366 1,389 1,351 1,379 16,000
2014/04/10 1,409 1,427 1,396 1,396 18,700
2014/04/09 1,450 1,450 1,438 1,439 18,300
2014/04/08 1,468 1,479 1,454 1,464 13,600
2014/04/07 1,492 1,496 1,468 1,489 9,200
2014/04/04 1,480 1,502 1,480 1,501 12,400
2014/04/03 1,464 1,489 1,464 1,489 10,800
2014/04/02 1,482 1,490 1,450 1,469 20,300
2014/04/01 1,450 1,479 1,442 1,477 43,100
2014/03/31 1,419 1,442 1,412 1,438 9,300
2014/03/28 1,412 1,412 1,391 1,410 6,200
2014/03/27 1,418 1,418 1,380 1,412 4,600
2014/03/26 1,435 1,440 1,400 1,419 8,800
2014/03/25 1,404 1,439 1,404 1,435 10,700
2014/03/24 1,408 1,419 1,370 1,419 9,900
2014/03/20 1,399 1,408 1,361 1,386 13,400
2014/03/19 1,395 1,412 1,392 1,412 17,500
2014/03/18 1,338 1,371 1,323 1,365 18,800
2014/03/17 1,380 1,380 1,335 1,339 12,300
2014/03/14 1,389 1,389 1,370 1,380 18,500
2014/03/13 1,390 1,399 1,381 1,390 21,900
2014/03/12 1,398 1,419 1,396 1,409 30,800
2014/03/11 1,401 1,408 1,401 1,402 18,000
2014/03/10 1,398 1,410 1,387 1,404 18,500
2014/03/07 1,381 1,405 1,378 1,379 22,700
2014/03/06 1,360 1,360 1,345 1,351 25,200
2014/03/05 1,339 1,340 1,324 1,330 7,100
2014/03/04 1,330 1,333 1,305 1,316 7,000
2014/03/03 1,329 1,344 1,290 1,340 29,400
2014/02/28 1,316 1,328 1,316 1,322 5,000
2014/02/27 1,330 1,330 1,320 1,328 8,800
2014/02/26 1,339 1,377 1,327 1,330 13,900
2014/02/25 1,376 1,378 1,342 1,346 14,100
2014/02/24 1,370 1,370 1,345 1,348 13,600
2014/02/21 1,390 1,397 1,360 1,374 7,100
2014/02/20 1,396 1,399 1,350 1,365 25,600
2014/02/19 1,400 1,417 1,385 1,392 11,100
2014/02/18 1,398 1,404 1,385 1,400 14,000
2014/02/17 1,438 1,438 1,396 1,405 15,100
2014/02/14 1,478 1,494 1,426 1,438 24,500
2014/02/13 1,502 1,509 1,485 1,496 16,300
2014/02/12 1,480 1,516 1,480 1,511 30,800
2014/02/10 1,471 1,480 1,451 1,480 11,200
2014/02/07 1,450 1,450 1,433 1,441 8,300
2014/02/06 1,383 1,437 1,383 1,431 4,700
2014/02/05 1,344 1,430 1,330 1,393 30,400
2014/02/04 1,353 1,390 1,326 1,333 60,600
2014/02/03 1,400 1,480 1,375 1,425 35,900
2014/01/31 1,485 1,498 1,415 1,417 51,000
2014/01/30 1,451 1,509 1,442 1,481 71,500
2014/01/29 1,457 1,474 1,448 1,466 50,100
2014/01/28 1,438 1,479 1,433 1,450 35,400
2014/01/27 1,390 1,448 1,390 1,439 24,800
2014/01/24 1,454 1,468 1,424 1,446 46,400
2014/01/23 1,499 1,506 1,465 1,479 31,300
2014/01/22 1,462 1,474 1,461 1,466 11,600
2014/01/21 1,480 1,489 1,466 1,474 26,300
2014/01/20 1,524 1,524 1,480 1,480 35,700
2014/01/17 1,536 1,540 1,494 1,507 22,400
2014/01/16 1,510 1,548 1,501 1,505 23,000
2014/01/15 1,589 1,594 1,492 1,506 39,500
2014/01/14 1,550 1,585 1,538 1,540 57,400
2014/01/10 1,547 1,610 1,546 1,607 83,500
2014/01/09 1,500 1,569 1,500 1,537 77,600
2014/01/08 1,520 1,520 1,479 1,486 19,800
2014/01/07 1,506 1,530 1,432 1,492 68,200
2014/01/06 1,525 1,550 1,495 1,501 54,500

このページの先頭へ