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
2016/12/30 2,082 2,116 2,081 2,096 16,000
2016/12/29 2,111 2,118 2,066 2,082 34,800
2016/12/28 2,135 2,162 2,130 2,139 13,200
2016/12/27 2,141 2,150 2,115 2,131 18,600
2016/12/26 2,200 2,213 2,143 2,146 13,000
2016/12/22 2,178 2,178 2,140 2,171 20,800
2016/12/21 2,235 2,252 2,195 2,199 25,400
2016/12/20 2,255 2,260 2,216 2,258 21,900
2016/12/19 2,266 2,267 2,236 2,261 21,000
2016/12/16 2,247 2,271 2,237 2,268 31,300
2016/12/15 2,230 2,277 2,200 2,231 28,200
2016/12/14 2,289 2,289 2,178 2,214 38,100
2016/12/13 2,280 2,280 2,220 2,249 36,900
2016/12/12 2,220 2,348 2,220 2,307 60,200
2016/12/09 2,221 2,222 2,190 2,218 81,900
2016/12/08 2,050 2,200 2,050 2,193 126,100
2016/12/07 2,006 2,024 1,987 2,022 18,900
2016/12/06 2,010 2,029 2,008 2,008 17,400
2016/12/05 2,012 2,024 1,992 1,999 11,700
2016/12/02 1,971 2,048 1,971 2,041 47,500
2016/12/01 2,050 2,050 1,957 1,971 51,200
2016/11/30 2,066 2,080 2,005 2,029 23,800
2016/11/29 1,978 2,062 1,977 2,057 54,800
2016/11/28 1,942 1,980 1,942 1,978 31,000
2016/11/25 1,962 1,969 1,942 1,957 27,800
2016/11/24 1,968 1,968 1,945 1,962 32,700
2016/11/22 1,942 1,957 1,939 1,946 24,800
2016/11/21 1,942 1,952 1,922 1,929 17,100
2016/11/18 1,919 1,946 1,913 1,940 30,100
2016/11/17 1,830 1,924 1,830 1,921 82,500
2016/11/16 1,842 1,844 1,825 1,830 37,000
2016/11/15 1,800 1,846 1,791 1,828 50,500
2016/11/14 1,898 1,910 1,786 1,793 64,300
2016/11/11 1,870 1,880 1,832 1,863 19,700
2016/11/10 1,914 1,914 1,831 1,863 40,400
2016/11/09 1,890 1,890 1,708 1,741 51,600
2016/11/08 1,907 1,909 1,854 1,860 11,800
2016/11/07 1,826 1,897 1,826 1,896 35,600
2016/11/04 1,852 1,861 1,791 1,825 37,200
2016/11/02 1,852 1,883 1,840 1,881 36,100
2016/11/01 1,900 1,900 1,862 1,892 18,000
2016/10/31 1,895 1,917 1,895 1,914 24,600
2016/10/28 1,890 1,912 1,888 1,910 32,500
2016/10/27 1,860 1,894 1,859 1,888 33,600
2016/10/26 1,846 1,862 1,822 1,860 31,000
2016/10/25 1,839 1,863 1,839 1,863 31,500
2016/10/24 1,837 1,843 1,825 1,837 17,300
2016/10/21 1,833 1,843 1,828 1,843 20,400
2016/10/20 1,846 1,851 1,826 1,839 15,300
2016/10/19 1,818 1,835 1,813 1,833 24,500
2016/10/18 1,818 1,820 1,807 1,811 10,100
2016/10/17 1,817 1,822 1,806 1,815 12,800
2016/10/14 1,797 1,817 1,794 1,817 32,300
2016/10/13 1,803 1,825 1,796 1,803 12,100
2016/10/12 1,820 1,830 1,794 1,802 25,500
2016/10/11 1,832 1,838 1,813 1,826 20,400
2016/10/07 1,912 1,912 1,808 1,818 61,000
2016/10/06 1,895 1,927 1,893 1,897 44,800
2016/10/05 1,819 1,900 1,813 1,899 90,200
2016/10/04 1,820 1,826 1,804 1,807 24,300
2016/10/03 1,798 1,820 1,792 1,810 36,600
2016/09/30 1,807 1,807 1,773 1,788 43,700
2016/09/29 1,815 1,835 1,799 1,807 54,900
2016/09/28 1,778 1,857 1,770 1,815 151,300
2016/09/27 1,954 1,971 1,921 1,970 90,000
2016/09/26 1,965 1,978 1,953 1,974 66,200
2016/09/23 1,937 1,987 1,927 1,979 93,900
2016/09/21 1,907 1,926 1,887 1,926 40,100
2016/09/20 1,891 1,918 1,875 1,907 49,500
2016/09/16 1,890 1,906 1,882 1,894 23,300
2016/09/15 1,929 1,929 1,881 1,898 36,000
2016/09/14 1,910 1,942 1,907 1,929 27,600
2016/09/13 1,945 1,963 1,914 1,921 45,300
2016/09/12 1,940 1,957 1,914 1,920 54,700
2016/09/09 1,935 1,968 1,927 1,962 47,000
2016/09/08 1,919 1,920 1,900 1,920 40,700
2016/09/07 1,862 1,897 1,844 1,892 67,500
2016/09/06 1,840 1,869 1,840 1,862 37,400
2016/09/05 1,818 1,853 1,811 1,825 58,600
2016/09/02 1,777 1,783 1,753 1,770 34,400
2016/09/01 1,780 1,785 1,760 1,777 24,800
2016/08/31 1,724 1,763 1,722 1,762 47,300
2016/08/30 1,726 1,728 1,712 1,726 39,500
2016/08/29 1,673 1,710 1,662 1,706 56,600
2016/08/26 1,669 1,669 1,648 1,650 29,100
2016/08/25 1,660 1,675 1,660 1,669 14,600
2016/08/24 1,653 1,662 1,646 1,656 32,200
2016/08/23 1,672 1,673 1,658 1,662 20,300
2016/08/22 1,651 1,679 1,651 1,670 21,500
2016/08/19 1,656 1,664 1,652 1,653 18,400
2016/08/18 1,660 1,666 1,650 1,654 24,600
2016/08/17 1,681 1,684 1,666 1,670 34,300
2016/08/16 1,712 1,731 1,685 1,686 36,800
2016/08/15 1,678 1,705 1,678 1,702 41,700
2016/08/12 1,670 1,680 1,653 1,677 19,000
2016/08/10 1,673 1,674 1,652 1,661 10,200
2016/08/09 1,675 1,678 1,643 1,673 24,600
2016/08/08 1,689 1,690 1,666 1,673 11,900
2016/08/05 1,660 1,672 1,653 1,666 18,400
2016/08/04 1,646 1,661 1,640 1,655 30,900
2016/08/03 1,680 1,680 1,626 1,645 42,500
2016/08/02 1,700 1,706 1,686 1,687 14,900
2016/08/01 1,720 1,720 1,676 1,686 35,200
2016/07/29 1,700 1,740 1,639 1,710 99,100
2016/07/28 1,599 1,684 1,578 1,684 78,000
2016/07/27 1,585 1,618 1,580 1,599 31,300
2016/07/26 1,603 1,603 1,578 1,584 18,100
2016/07/25 1,613 1,621 1,598 1,604 18,300
2016/07/22 1,610 1,625 1,591 1,623 28,500
2016/07/21 1,638 1,655 1,634 1,640 32,800
2016/07/20 1,603 1,639 1,603 1,638 14,500
2016/07/19 1,630 1,641 1,592 1,640 23,400
2016/07/15 1,638 1,638 1,618 1,630 14,500
2016/07/14 1,621 1,635 1,611 1,620 16,800
2016/07/13 1,624 1,642 1,612 1,621 20,000
2016/07/12 1,551 1,609 1,551 1,594 18,200
2016/07/11 1,490 1,540 1,490 1,535 18,000
2016/07/08 1,515 1,515 1,472 1,473 23,100
2016/07/07 1,500 1,530 1,494 1,502 16,600
2016/07/06 1,500 1,500 1,481 1,500 23,600
2016/07/05 1,537 1,537 1,494 1,511 30,100
2016/07/04 1,502 1,542 1,502 1,532 25,800
2016/07/01 1,520 1,530 1,493 1,499 15,600
2016/06/30 1,543 1,548 1,503 1,506 29,300
2016/06/29 1,506 1,527 1,482 1,517 19,700
2016/06/28 1,499 1,507 1,463 1,476 35,600
2016/06/27 1,493 1,529 1,493 1,508 24,700
2016/06/24 1,647 1,647 1,485 1,503 57,100
2016/06/23 1,600 1,609 1,571 1,607 14,800
2016/06/22 1,625 1,625 1,561 1,587 24,500
2016/06/21 1,638 1,638 1,611 1,622 23,400
2016/06/20 1,690 1,691 1,638 1,650 52,900
2016/06/17 1,563 1,700 1,563 1,682 44,500
2016/06/16 1,600 1,616 1,562 1,562 26,400
2016/06/15 1,586 1,625 1,582 1,606 13,100
2016/06/14 1,630 1,631 1,566 1,580 62,700
2016/06/13 1,675 1,675 1,640 1,651 37,000
2016/06/10 1,760 1,767 1,677 1,682 54,500
2016/06/09 1,781 1,791 1,770 1,771 13,200
2016/06/08 1,800 1,809 1,791 1,809 8,400
2016/06/07 1,800 1,808 1,789 1,799 6,500
2016/06/06 1,799 1,800 1,770 1,794 17,200
2016/06/03 1,789 1,825 1,789 1,825 11,700
2016/06/02 1,824 1,824 1,781 1,804 15,300
2016/06/01 1,818 1,860 1,818 1,824 19,600
2016/05/31 1,812 1,850 1,800 1,850 25,700
2016/05/30 1,834 1,834 1,781 1,824 26,600
2016/05/27 1,831 1,835 1,811 1,827 11,000
2016/05/26 1,811 1,849 1,800 1,827 62,600
2016/05/25 1,771 1,800 1,763 1,790 29,300
2016/05/24 1,699 1,768 1,699 1,759 59,100
2016/05/23 1,595 1,713 1,595 1,711 57,500
2016/05/20 1,595 1,604 1,568 1,595 75,600
2016/05/19 1,594 1,612 1,588 1,600 90,400
2016/05/18 1,583 1,583 1,558 1,579 37,700
2016/05/17 1,577 1,589 1,562 1,578 52,800
2016/05/16 1,583 1,619 1,570 1,582 40,800
2016/05/13 1,584 1,588 1,570 1,570 76,900
2016/05/12 1,615 1,617 1,578 1,584 55,600
2016/05/11 1,632 1,632 1,591 1,595 53,300
2016/05/10 1,620 1,626 1,600 1,610 31,100
2016/05/09 1,645 1,650 1,608 1,616 27,000
2016/05/06 1,625 1,633 1,607 1,619 33,800
2016/05/02 1,650 1,650 1,616 1,619 33,200
2016/04/28 1,700 1,719 1,652 1,666 75,800
2016/04/27 1,700 1,721 1,679 1,690 44,600
2016/04/26 1,722 1,742 1,691 1,691 42,200
2016/04/25 1,740 1,742 1,718 1,718 44,000
2016/04/22 1,731 1,770 1,706 1,739 23,300
2016/04/21 1,754 1,756 1,731 1,734 17,400
2016/04/20 1,740 1,750 1,719 1,725 22,600
2016/04/19 1,743 1,751 1,705 1,721 15,200
2016/04/18 1,731 1,731 1,700 1,703 17,700
2016/04/15 1,765 1,765 1,731 1,747 9,500
2016/04/14 1,742 1,779 1,739 1,767 16,700
2016/04/13 1,728 1,728 1,695 1,705 8,600
2016/04/12 1,685 1,713 1,679 1,691 17,400
2016/04/11 1,720 1,720 1,665 1,685 18,000
2016/04/08 1,685 1,747 1,670 1,726 32,800
2016/04/07 1,720 1,737 1,701 1,708 21,200
2016/04/06 1,740 1,756 1,698 1,725 25,700
2016/04/05 1,801 1,817 1,758 1,764 17,300
2016/04/04 1,815 1,858 1,797 1,821 18,100
2016/04/01 1,864 1,864 1,826 1,828 20,500
2016/03/31 1,845 1,885 1,839 1,864 25,200
2016/03/30 1,843 1,849 1,820 1,838 15,700
2016/03/29 1,867 1,867 1,820 1,853 10,400
2016/03/28 1,842 1,863 1,813 1,842 17,400
2016/03/25 1,860 1,866 1,816 1,826 24,100
2016/03/24 1,870 1,884 1,843 1,843 11,100
2016/03/23 1,895 1,895 1,861 1,875 7,200
2016/03/22 1,860 1,890 1,855 1,890 24,600
2016/03/18 1,880 1,885 1,829 1,843 11,300
2016/03/17 1,935 1,941 1,870 1,884 27,900
2016/03/16 1,890 1,927 1,890 1,920 13,900
2016/03/15 1,907 1,943 1,881 1,882 16,000
2016/03/14 1,925 1,932 1,900 1,907 13,300
2016/03/11 1,876 1,910 1,875 1,904 17,000
2016/03/10 1,949 1,950 1,866 1,900 23,900
2016/03/09 1,858 1,930 1,833 1,926 22,900
2016/03/08 1,881 1,892 1,815 1,885 33,100
2016/03/07 1,920 1,980 1,852 1,857 41,300
2016/03/04 1,780 1,916 1,752 1,888 51,200
2016/03/03 1,780 1,801 1,755 1,778 19,800
2016/03/02 1,773 1,782 1,745 1,770 25,200
2016/03/01 1,696 1,700 1,665 1,697 15,400
2016/02/29 1,763 1,773 1,695 1,695 35,900
2016/02/26 1,768 1,786 1,734 1,744 19,200
2016/02/25 1,757 1,821 1,744 1,751 26,300
2016/02/24 1,779 1,786 1,742 1,744 18,400
2016/02/23 1,822 1,824 1,778 1,778 18,600
2016/02/22 1,810 1,825 1,787 1,820 15,700
2016/02/19 1,838 1,838 1,790 1,810 11,500
2016/02/18 1,861 1,889 1,830 1,843 17,900
2016/02/17 1,880 1,896 1,833 1,839 13,700
2016/02/16 1,846 1,937 1,830 1,884 30,800
2016/02/15 1,845 1,871 1,820 1,848 23,100
2016/02/12 1,789 1,880 1,765 1,805 42,000
2016/02/10 1,982 2,020 1,835 1,849 52,700
2016/02/09 2,062 2,082 1,977 1,978 31,400
2016/02/08 1,974 2,157 1,974 2,149 33,800
2016/02/05 2,050 2,082 1,996 2,011 22,300
2016/02/04 2,114 2,126 2,059 2,062 14,400
2016/02/03 2,166 2,166 2,080 2,152 27,700
2016/02/02 2,250 2,261 2,221 2,234 37,800
2016/02/01 2,250 2,275 2,214 2,250 50,000
2016/01/29 2,150 2,188 2,064 2,168 62,400
2016/01/28 2,060 2,150 2,022 2,148 45,800
2016/01/27 2,058 2,076 2,023 2,064 12,600
2016/01/26 2,050 2,079 2,011 2,055 19,700
2016/01/25 2,126 2,131 2,050 2,058 12,500
2016/01/22 2,001 2,068 1,998 2,060 23,200
2016/01/21 2,000 2,100 1,943 1,951 35,400
2016/01/20 2,133 2,157 2,055 2,058 20,200
2016/01/19 2,170 2,193 2,114 2,143 12,600
2016/01/18 2,112 2,192 2,110 2,170 15,500
2016/01/15 2,246 2,246 2,165 2,174 18,500
2016/01/14 2,228 2,230 2,180 2,204 25,800
2016/01/13 2,240 2,306 2,228 2,256 33,300
2016/01/12 2,299 2,302 2,203 2,205 27,100
2016/01/08 2,332 2,381 2,292 2,311 41,600
2016/01/07 2,416 2,416 2,360 2,368 21,900
2016/01/06 2,499 2,499 2,405 2,445 33,200
2016/01/05 2,553 2,560 2,460 2,461 45,700
2016/01/04 2,636 2,675 2,574 2,590 31,800

このページの先頭へ