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
2015/12/30 2,674 2,683 2,650 2,676 23,200
2015/12/29 2,594 2,691 2,594 2,691 65,800
2015/12/28 2,580 2,628 2,564 2,618 27,300
2015/12/25 2,511 2,598 2,511 2,593 19,000
2015/12/24 2,597 2,597 2,528 2,538 42,700
2015/12/22 2,558 2,602 2,554 2,593 22,600
2015/12/21 2,532 2,577 2,492 2,563 38,300
2015/12/18 2,548 2,610 2,529 2,545 47,400
2015/12/17 2,500 2,586 2,500 2,569 34,900
2015/12/16 2,448 2,510 2,415 2,491 42,400
2015/12/15 2,411 2,512 2,380 2,439 65,800
2015/12/14 2,482 2,482 2,428 2,433 50,700
2015/12/11 2,519 2,533 2,475 2,502 51,300
2015/12/10 2,450 2,515 2,440 2,480 41,000
2015/12/09 2,492 2,536 2,476 2,501 53,300
2015/12/08 2,580 2,580 2,496 2,503 43,400
2015/12/07 2,595 2,635 2,567 2,568 47,000
2015/12/04 2,545 2,594 2,520 2,569 73,400
2015/12/03 2,683 2,683 2,569 2,584 62,000
2015/12/02 2,661 2,700 2,636 2,692 107,200
2015/12/01 2,656 2,670 2,608 2,661 112,300
2015/11/30 2,467 2,673 2,456 2,656 392,300
2015/11/27 2,475 2,496 2,427 2,467 471,800
2015/11/26 2,369 2,500 2,361 2,469 244,500
2015/11/25 2,344 2,350 2,260 2,337 68,800
2015/11/24 2,275 2,350 2,274 2,343 136,600
2015/11/20 2,200 2,285 2,200 2,280 61,400
2015/11/19 2,225 2,225 2,199 2,213 21,100
2015/11/18 2,279 2,280 2,206 2,227 33,900
2015/11/17 2,279 2,280 2,211 2,272 64,900
2015/11/16 2,235 2,289 2,223 2,234 47,200
2015/11/13 2,267 2,300 2,232 2,290 40,300
2015/11/12 2,188 2,284 2,188 2,281 87,900
2015/11/11 2,223 2,247 2,183 2,237 104,100
2015/11/10 2,170 2,230 2,166 2,223 76,900
2015/11/09 2,115 2,172 2,115 2,170 54,400
2015/11/06 2,125 2,158 2,050 2,156 123,300
2015/11/05 2,122 2,139 2,099 2,139 48,500
2015/11/04 2,090 2,126 2,081 2,126 58,000
2015/11/02 2,090 2,090 2,070 2,084 38,700
2015/10/30 2,089 2,093 2,054 2,093 23,700
2015/10/29 2,045 2,074 2,012 2,074 33,000
2015/10/28 2,055 2,080 2,034 2,045 32,000
2015/10/27 2,017 2,066 2,017 2,066 40,800
2015/10/26 2,006 2,060 2,006 2,037 70,600
2015/10/23 2,198 2,198 1,980 2,000 286,200
2015/10/22 1,844 1,845 1,790 1,809 52,700
2015/10/21 1,809 1,849 1,800 1,838 26,400
2015/10/20 1,805 1,810 1,798 1,808 10,500
2015/10/19 1,781 1,800 1,779 1,790 13,700
2015/10/16 1,805 1,810 1,792 1,792 7,800
2015/10/15 1,785 1,805 1,781 1,805 13,100
2015/10/14 1,782 1,798 1,780 1,788 8,300
2015/10/13 1,785 1,795 1,780 1,786 16,600
2015/10/09 1,780 1,791 1,775 1,782 13,400
2015/10/08 1,801 1,803 1,779 1,779 14,400
2015/10/07 1,799 1,805 1,785 1,800 9,500
2015/10/06 1,797 1,805 1,785 1,787 13,400
2015/10/05 1,800 1,813 1,781 1,797 22,900
2015/10/02 1,785 1,825 1,784 1,797 14,900
2015/10/01 1,830 1,830 1,800 1,820 20,200
2015/09/30 1,774 1,803 1,754 1,790 28,300
2015/09/29 1,863 1,879 1,781 1,786 55,800
2015/09/28 1,890 1,910 1,835 1,879 64,900
2015/09/25 1,981 1,994 1,959 1,994 57,800
2015/09/24 1,974 1,988 1,965 1,973 47,800
2015/09/18 1,970 1,993 1,970 1,977 29,500
2015/09/17 1,971 1,990 1,968 1,974 33,200
2015/09/16 1,966 1,997 1,966 1,976 18,600
2015/09/15 1,989 1,999 1,968 1,977 27,000
2015/09/14 2,000 2,008 1,980 1,984 36,000
2015/09/11 1,950 1,979 1,950 1,960 11,800
2015/09/10 1,944 1,980 1,924 1,965 18,300
2015/09/09 1,942 1,960 1,917 1,953 29,500
2015/09/08 1,903 1,938 1,882 1,884 22,100
2015/09/07 1,950 1,951 1,889 1,913 39,500
2015/09/04 2,028 2,028 1,955 1,972 26,500
2015/09/03 2,038 2,038 2,004 2,023 5,300
2015/09/02 2,029 2,030 1,973 2,001 24,600
2015/09/01 2,079 2,084 2,045 2,048 26,700
2015/08/31 2,083 2,084 2,041 2,065 30,400
2015/08/28 2,050 2,069 2,026 2,035 33,000
2015/08/27 2,054 2,088 1,990 2,054 40,600
2015/08/26 1,944 1,950 1,900 1,924 28,900
2015/08/25 1,767 2,000 1,767 1,864 77,000
2015/08/24 2,025 2,033 1,913 1,927 41,300
2015/08/21 2,028 2,076 2,028 2,068 41,300
2015/08/20 2,136 2,136 2,075 2,078 33,000
2015/08/19 2,120 2,151 2,100 2,136 37,700
2015/08/18 2,128 2,176 2,111 2,127 31,100
2015/08/17 2,100 2,134 2,075 2,129 31,900
2015/08/14 2,090 2,095 2,050 2,074 48,300
2015/08/13 2,105 2,117 2,076 2,083 33,700
2015/08/12 2,148 2,168 2,121 2,125 33,300
2015/08/11 2,192 2,192 2,148 2,148 31,100
2015/08/10 2,238 2,238 2,170 2,175 34,100
2015/08/07 2,200 2,225 2,200 2,202 27,000
2015/08/06 2,157 2,220 2,141 2,208 35,800
2015/08/05 2,171 2,179 2,120 2,157 45,300
2015/08/04 2,107 2,140 2,100 2,121 20,700
2015/08/03 2,141 2,174 2,093 2,107 47,200
2015/07/31 2,154 2,191 2,130 2,191 47,500
2015/07/30 2,230 2,260 2,151 2,155 59,200
2015/07/29 2,360 2,360 2,201 2,222 58,900
2015/07/28 2,292 2,348 2,292 2,340 16,900
2015/07/27 2,309 2,351 2,295 2,342 39,800
2015/07/24 2,329 2,329 2,284 2,312 14,100
2015/07/23 2,285 2,332 2,278 2,289 33,900
2015/07/22 2,307 2,325 2,279 2,279 24,000
2015/07/21 2,289 2,310 2,278 2,309 10,200
2015/07/17 2,282 2,300 2,271 2,275 11,400
2015/07/16 2,275 2,284 2,263 2,274 16,200
2015/07/15 2,245 2,278 2,245 2,274 14,500
2015/07/14 2,180 2,250 2,165 2,245 31,900
2015/07/13 2,150 2,227 2,150 2,165 15,500
2015/07/10 2,153 2,229 2,153 2,187 23,400
2015/07/09 2,205 2,249 2,005 2,249 41,500
2015/07/08 2,296 2,323 2,252 2,269 12,400
2015/07/07 2,305 2,325 2,284 2,296 13,800
2015/07/06 2,293 2,329 2,251 2,283 20,900
2015/07/03 2,305 2,315 2,281 2,294 16,000
2015/07/02 2,320 2,343 2,298 2,325 14,500
2015/07/01 2,227 2,330 2,227 2,320 38,300
2015/06/30 2,240 2,285 2,212 2,253 15,100
2015/06/29 2,230 2,285 2,153 2,261 33,400
2015/06/26 2,251 2,298 2,251 2,285 21,000
2015/06/25 2,250 2,320 2,250 2,290 38,600
2015/06/24 2,200 2,230 2,182 2,223 20,300
2015/06/23 2,181 2,200 2,177 2,200 22,100
2015/06/22 2,162 2,199 2,145 2,160 34,100
2015/06/19 2,177 2,177 2,125 2,125 43,700
2015/06/18 2,146 2,180 2,126 2,177 25,500
2015/06/17 2,144 2,160 2,116 2,116 25,200
2015/06/16 2,121 2,140 2,100 2,139 19,300
2015/06/15 2,138 2,180 2,120 2,124 22,400
2015/06/12 2,191 2,204 2,141 2,150 42,900
2015/06/11 2,045 2,170 2,045 2,170 78,100
2015/06/10 2,020 2,043 2,001 2,038 28,200
2015/06/09 2,010 2,024 2,008 2,022 21,500
2015/06/08 2,008 2,031 2,005 2,017 29,600
2015/06/05 2,000 2,004 1,999 2,004 6,700
2015/06/04 2,006 2,006 2,000 2,004 8,000
2015/06/03 2,000 2,009 1,997 2,005 16,400
2015/06/02 2,005 2,007 1,999 2,001 8,200
2015/06/01 1,985 2,005 1,985 2,000 10,800
2015/05/29 1,980 2,005 1,975 1,989 17,400
2015/05/28 1,982 2,009 1,978 1,991 50,600
2015/05/27 1,976 1,981 1,970 1,981 7,100
2015/05/26 1,980 1,980 1,967 1,973 8,400
2015/05/25 1,976 1,976 1,967 1,970 9,500
2015/05/22 1,968 1,980 1,951 1,970 19,100
2015/05/21 1,979 1,988 1,951 1,970 17,800
2015/05/20 1,990 1,990 1,966 1,970 20,400
2015/05/19 1,988 1,994 1,965 1,990 13,100
2015/05/18 1,976 1,998 1,976 1,986 10,900
2015/05/15 1,949 2,000 1,949 1,976 34,400
2015/05/14 1,936 1,946 1,930 1,942 8,700
2015/05/13 1,922 1,937 1,902 1,933 7,400
2015/05/12 1,926 1,929 1,890 1,922 16,900
2015/05/11 1,929 1,929 1,899 1,925 14,300
2015/05/08 1,905 1,915 1,897 1,900 8,600
2015/05/07 1,890 1,905 1,886 1,894 23,400
2015/05/01 1,931 1,963 1,878 1,884 40,300
2015/04/30 1,940 1,969 1,930 1,933 27,000
2015/04/28 1,965 1,975 1,933 1,968 20,800
2015/04/27 1,970 1,975 1,962 1,975 18,700
2015/04/24 1,970 1,974 1,963 1,971 13,500
2015/04/23 2,020 2,020 1,961 1,974 74,200
2015/04/22 1,900 1,906 1,890 1,892 4,900
2015/04/21 1,885 1,900 1,875 1,900 8,300
2015/04/20 1,890 1,897 1,885 1,887 5,700
2015/04/17 1,894 1,895 1,885 1,893 2,000
2015/04/16 1,888 1,892 1,880 1,892 6,100
2015/04/15 1,901 1,903 1,888 1,888 7,700
2015/04/14 1,904 1,909 1,897 1,901 2,200
2015/04/13 1,883 1,903 1,861 1,903 14,000
2015/04/10 1,920 1,920 1,898 1,904 7,700
2015/04/09 1,925 1,928 1,909 1,909 11,200
2015/04/08 1,930 1,940 1,928 1,932 4,400
2015/04/07 1,930 1,945 1,928 1,940 5,600
2015/04/06 1,941 1,942 1,924 1,942 6,200
2015/04/03 1,948 1,948 1,922 1,941 7,400
2015/04/02 1,940 1,952 1,931 1,931 9,400
2015/04/01 1,950 1,950 1,927 1,940 15,300
2015/03/31 1,943 1,949 1,926 1,946 13,200
2015/03/30 1,942 1,945 1,937 1,943 10,200
2015/03/27 1,950 1,950 1,926 1,938 16,600
2015/03/26 1,914 1,928 1,897 1,910 16,700
2015/03/25 1,935 1,935 1,911 1,921 11,900
2015/03/24 1,933 1,933 1,921 1,932 12,300
2015/03/23 1,923 1,930 1,910 1,919 12,900
2015/03/20 1,906 1,927 1,884 1,923 24,100
2015/03/19 1,904 1,907 1,901 1,905 16,400
2015/03/18 1,900 1,904 1,892 1,904 16,000
2015/03/17 1,856 1,904 1,856 1,904 30,300
2015/03/16 1,850 1,856 1,823 1,855 60,500
2015/03/13 1,849 1,857 1,849 1,853 8,300
2015/03/12 1,865 1,865 1,840 1,853 15,500
2015/03/11 1,865 1,868 1,854 1,865 7,800
2015/03/10 1,889 1,889 1,869 1,869 8,400
2015/03/09 1,890 1,893 1,878 1,878 23,200
2015/03/06 1,868 1,898 1,862 1,885 50,700
2015/03/05 1,842 1,866 1,841 1,851 11,500
2015/03/04 1,855 1,859 1,841 1,855 9,100
2015/03/03 1,856 1,856 1,840 1,841 12,800
2015/03/02 1,842 1,842 1,821 1,825 14,300
2015/02/27 1,850 1,879 1,833 1,852 21,300
2015/02/26 1,846 1,846 1,820 1,835 11,700
2015/02/25 1,868 1,870 1,848 1,848 17,700
2015/02/24 1,892 1,894 1,860 1,862 22,000
2015/02/23 1,880 1,914 1,873 1,892 47,600
2015/02/20 1,860 1,868 1,855 1,865 18,600
2015/02/19 1,854 1,857 1,848 1,853 9,600
2015/02/18 1,830 1,850 1,830 1,850 22,800
2015/02/17 1,792 1,833 1,791 1,830 10,800
2015/02/16 1,768 1,805 1,764 1,798 15,400
2015/02/13 1,805 1,818 1,754 1,779 40,200
2015/02/12 1,835 1,851 1,800 1,805 32,600
2015/02/10 1,841 1,844 1,830 1,835 5,600
2015/02/09 1,845 1,845 1,830 1,841 6,100
2015/02/06 1,810 1,845 1,806 1,845 18,600
2015/02/05 1,823 1,823 1,799 1,806 28,100
2015/02/04 1,807 1,848 1,807 1,823 31,100
2015/02/03 1,850 1,858 1,815 1,828 24,800
2015/02/02 1,850 1,865 1,831 1,837 33,300
2015/01/30 1,882 1,882 1,833 1,850 50,700
2015/01/29 1,900 1,919 1,894 1,918 22,400
2015/01/28 1,863 1,928 1,861 1,915 32,100
2015/01/27 1,867 1,873 1,860 1,862 22,500
2015/01/26 1,866 1,904 1,855 1,866 31,100
2015/01/23 1,904 1,936 1,883 1,890 38,200
2015/01/22 1,945 1,945 1,910 1,916 11,500
2015/01/21 1,933 1,948 1,920 1,935 13,400
2015/01/20 1,955 1,959 1,910 1,933 18,900
2015/01/19 1,897 1,954 1,897 1,920 12,800
2015/01/16 1,923 1,939 1,900 1,900 25,500
2015/01/15 1,929 1,957 1,924 1,957 20,400
2015/01/14 1,958 1,996 1,943 1,943 27,600
2015/01/13 1,956 1,994 1,947 1,960 24,900
2015/01/09 2,008 2,018 1,975 1,975 20,200
2015/01/08 1,985 1,999 1,960 1,979 19,500
2015/01/07 1,959 2,046 1,939 1,945 48,100
2015/01/06 2,016 2,021 1,985 1,999 38,200
2015/01/05 2,099 2,100 2,066 2,078 20,400

このページの先頭へ