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
2023/12/29 1,828 1,857 1,818 1,840 339,000
2023/12/28 1,825 1,833 1,807 1,822 377,500
2023/12/27 1,831 1,835 1,819 1,834 345,900
2023/12/26 1,834 1,846 1,811 1,822 232,400
2023/12/25 1,858 1,876 1,832 1,836 200,400
2023/12/22 1,867 1,870 1,849 1,860 253,800
2023/12/21 1,808 1,868 1,806 1,858 276,800
2023/12/20 1,864 1,867 1,845 1,848 318,500
2023/12/19 1,830 1,878 1,826 1,872 355,900
2023/12/18 1,806 1,829 1,794 1,824 369,200
2023/12/15 1,788 1,828 1,787 1,817 456,000
2023/12/14 1,844 1,858 1,783 1,785 590,600
2023/12/13 1,858 1,875 1,840 1,844 381,900
2023/12/12 1,857 1,875 1,836 1,848 553,100
2023/12/11 1,866 1,872 1,848 1,862 380,900
2023/12/08 1,904 1,912 1,835 1,844 752,100
2023/12/07 1,941 1,953 1,922 1,927 264,400
2023/12/06 1,923 1,964 1,922 1,960 343,300
2023/12/05 1,947 1,953 1,908 1,909 489,200
2023/12/04 1,975 1,979 1,955 1,955 328,100
2023/12/01 1,995 1,995 1,965 1,976 257,900
2023/11/30 1,972 2,000 1,969 1,985 328,700
2023/11/29 1,967 1,989 1,953 1,969 351,900
2023/11/28 1,992 1,999 1,964 1,988 342,100
2023/11/27 2,010 2,017 1,993 1,993 390,600
2023/11/24 1,989 2,012 1,987 2,010 486,700
2023/11/22 1,932 1,989 1,932 1,965 554,300
2023/11/21 1,924 1,943 1,910 1,939 427,700
2023/11/20 1,914 1,943 1,891 1,916 607,300
2023/11/17 1,851 1,909 1,838 1,908 880,700
2023/11/16 1,935 1,975 1,861 1,877 1,695,700
2023/11/15 2,182 2,194 1,877 1,934 3,717,700
2023/11/14 2,114 2,132 2,096 2,098 365,600
2023/11/13 2,145 2,146 2,080 2,088 416,300
2023/11/10 2,113 2,123 2,088 2,120 373,700
2023/11/09 2,106 2,146 2,088 2,130 296,700
2023/11/08 2,097 2,118 2,064 2,088 453,600
2023/11/07 2,126 2,130 2,081 2,091 368,500
2023/11/06 2,120 2,127 2,096 2,108 465,200
2023/11/02 2,083 2,085 2,041 2,064 244,800
2023/11/01 2,027 2,064 2,015 2,056 415,200
2023/10/31 1,952 1,998 1,950 1,993 345,600
2023/10/30 2,011 2,017 1,947 1,952 501,400
2023/10/27 2,010 2,036 2,010 2,034 364,700
2023/10/26 2,058 2,076 2,023 2,029 222,900
2023/10/25 2,073 2,102 2,062 2,069 278,100
2023/10/24 2,017 2,061 1,991 2,055 459,100
2023/10/23 2,080 2,089 2,042 2,042 441,100
2023/10/20 2,108 2,112 2,075 2,089 508,400
2023/10/19 2,141 2,160 2,130 2,133 219,000
2023/10/18 2,188 2,188 2,141 2,178 314,300
2023/10/17 2,187 2,203 2,175 2,193 179,000
2023/10/16 2,163 2,183 2,143 2,159 261,100
2023/10/13 2,253 2,260 2,181 2,186 365,700
2023/10/12 2,251 2,281 2,232 2,281 408,200
2023/10/11 2,287 2,287 2,229 2,242 254,800
2023/10/10 2,238 2,269 2,217 2,261 275,900
2023/10/06 2,191 2,232 2,190 2,205 341,900
2023/10/05 2,166 2,198 2,139 2,191 545,400
2023/10/04 2,195 2,210 2,146 2,147 685,100
2023/10/03 2,276 2,295 2,238 2,240 404,700
2023/10/02 2,310 2,330 2,280 2,282 318,400
2023/09/29 2,334 2,335 2,277 2,289 374,200
2023/09/28 2,310 2,344 2,307 2,323 488,100
2023/09/27 2,370 2,411 2,347 2,411 817,900
2023/09/26 2,399 2,406 2,385 2,390 483,800
2023/09/25 2,394 2,408 2,368 2,404 413,300
2023/09/22 2,366 2,398 2,338 2,382 455,100
2023/09/21 2,435 2,441 2,388 2,393 461,100
2023/09/20 2,465 2,475 2,438 2,438 303,200
2023/09/19 2,446 2,466 2,440 2,459 276,700
2023/09/15 2,478 2,478 2,434 2,444 408,900
2023/09/14 2,471 2,475 2,446 2,461 269,700
2023/09/13 2,430 2,491 2,430 2,481 482,300
2023/09/12 2,427 2,436 2,406 2,430 176,600
2023/09/11 2,427 2,439 2,404 2,412 197,800
2023/09/08 2,393 2,409 2,378 2,402 324,200
2023/09/07 2,444 2,449 2,422 2,422 243,700
2023/09/06 2,444 2,457 2,438 2,451 315,200
2023/09/05 2,452 2,457 2,433 2,448 251,000
2023/09/04 2,464 2,469 2,444 2,455 254,600
2023/09/01 2,460 2,467 2,437 2,464 331,300
2023/08/31 2,462 2,485 2,456 2,468 333,600
2023/08/30 2,496 2,515 2,452 2,462 551,400
2023/08/29 2,440 2,475 2,417 2,472 429,200
2023/08/28 2,426 2,428 2,393 2,407 364,000
2023/08/25 2,343 2,426 2,336 2,401 435,800
2023/08/24 2,352 2,360 2,336 2,349 237,800
2023/08/23 2,299 2,344 2,285 2,341 365,000
2023/08/22 2,322 2,333 2,301 2,310 361,400
2023/08/21 2,392 2,395 2,321 2,321 358,800
2023/08/18 2,305 2,383 2,301 2,359 489,500
2023/08/17 2,335 2,341 2,294 2,317 648,500
2023/08/16 2,480 2,481 2,324 2,358 1,054,000
2023/08/15 2,525 2,536 2,504 2,510 185,500
2023/08/14 2,555 2,569 2,522 2,522 163,000
2023/08/10 2,543 2,564 2,529 2,561 128,300
2023/08/09 2,533 2,568 2,516 2,546 127,100
2023/08/08 2,568 2,584 2,542 2,551 172,700
2023/08/07 2,501 2,572 2,482 2,572 373,700
2023/08/04 2,515 2,551 2,497 2,501 352,200
2023/08/03 2,661 2,672 2,518 2,528 752,300
2023/08/02 2,657 2,760 2,652 2,740 469,900
2023/08/01 2,620 2,697 2,607 2,673 729,800
2023/07/31 2,779 2,779 2,570 2,582 1,875,000
2023/07/28 2,536 2,589 2,532 2,579 354,600
2023/07/27 2,528 2,542 2,515 2,542 140,100
2023/07/26 2,540 2,541 2,506 2,529 115,300
2023/07/25 2,530 2,544 2,519 2,540 128,900
2023/07/24 2,530 2,532 2,509 2,528 121,900
2023/07/21 2,510 2,518 2,497 2,497 134,500
2023/07/20 2,545 2,555 2,517 2,517 140,200
2023/07/19 2,572 2,572 2,526 2,547 125,500
2023/07/18 2,565 2,570 2,532 2,551 72,500
2023/07/14 2,590 2,590 2,523 2,561 144,900
2023/07/13 2,505 2,564 2,497 2,558 161,300
2023/07/12 2,577 2,577 2,505 2,505 113,100
2023/07/11 2,566 2,570 2,542 2,556 144,400
2023/07/10 2,507 2,571 2,489 2,559 296,800
2023/07/07 2,506 2,506 2,461 2,461 409,500
2023/07/06 2,565 2,573 2,537 2,546 326,300
2023/07/05 2,650 2,650 2,608 2,623 172,100
2023/07/04 2,660 2,694 2,660 2,681 110,100
2023/07/03 2,695 2,714 2,692 2,710 148,300
2023/06/30 2,679 2,679 2,631 2,658 141,200
2023/06/29 2,665 2,684 2,657 2,676 186,400
2023/06/28 2,586 2,656 2,580 2,654 207,400
2023/06/27 2,595 2,595 2,543 2,567 130,400
2023/06/26 2,571 2,605 2,556 2,590 134,100
2023/06/23 2,659 2,659 2,551 2,569 230,500
2023/06/22 2,606 2,680 2,605 2,666 167,500
2023/06/21 2,596 2,620 2,593 2,609 108,000
2023/06/20 2,589 2,619 2,559 2,619 139,100
2023/06/19 2,610 2,633 2,584 2,611 293,900
2023/06/16 2,600 2,602 2,572 2,595 184,300
2023/06/15 2,611 2,632 2,601 2,605 168,000
2023/06/14 2,634 2,637 2,602 2,630 188,300
2023/06/13 2,627 2,634 2,595 2,609 132,100
2023/06/12 2,626 2,634 2,605 2,617 140,200
2023/06/09 2,590 2,599 2,564 2,592 213,400
2023/06/08 2,622 2,622 2,543 2,559 187,600
2023/06/07 2,640 2,658 2,614 2,622 193,900
2023/06/06 2,630 2,644 2,599 2,621 141,000
2023/06/05 2,660 2,665 2,626 2,649 110,300
2023/06/02 2,575 2,628 2,563 2,628 180,500
2023/06/01 2,600 2,613 2,550 2,558 167,200
2023/05/31 2,607 2,614 2,590 2,611 192,900
2023/05/30 2,636 2,652 2,612 2,624 138,400
2023/05/29 2,666 2,678 2,641 2,641 159,800
2023/05/26 2,655 2,662 2,618 2,618 171,900
2023/05/25 2,631 2,661 2,630 2,645 134,900
2023/05/24 2,658 2,685 2,648 2,650 161,200
2023/05/23 2,720 2,726 2,650 2,671 228,100
2023/05/22 2,690 2,709 2,660 2,703 154,300
2023/05/19 2,710 2,714 2,687 2,696 189,400
2023/05/18 2,636 2,689 2,628 2,666 240,100
2023/05/17 2,647 2,660 2,623 2,623 277,000
2023/05/16 2,621 2,631 2,605 2,626 207,800
2023/05/15 2,570 2,624 2,567 2,621 339,300
2023/05/12 2,539 2,554 2,530 2,546 161,200
2023/05/11 2,506 2,543 2,502 2,528 188,000
2023/05/10 2,572 2,576 2,514 2,531 176,800
2023/05/09 2,567 2,589 2,563 2,579 230,700
2023/05/08 2,535 2,562 2,535 2,555 190,300
2023/05/02 2,518 2,546 2,504 2,545 138,700
2023/05/01 2,520 2,524 2,497 2,513 219,400
2023/04/28 2,561 2,577 2,495 2,511 498,700
2023/04/27 2,536 2,560 2,484 2,544 867,900
2023/04/26 2,544 2,554 2,483 2,486 552,800
2023/04/25 2,573 2,606 2,569 2,585 259,600
2023/04/24 2,522 2,558 2,510 2,550 228,200
2023/04/21 2,481 2,511 2,480 2,502 193,300
2023/04/20 2,495 2,519 2,494 2,499 166,600
2023/04/19 2,510 2,510 2,477 2,510 245,400
2023/04/18 2,545 2,545 2,510 2,514 237,100
2023/04/17 2,560 2,614 2,546 2,557 435,500
2023/04/14 2,454 2,525 2,423 2,514 876,300
2023/04/13 2,600 2,613 2,580 2,604 148,600
2023/04/12 2,618 2,633 2,609 2,621 114,400
2023/04/11 2,655 2,673 2,603 2,618 185,300
2023/04/10 2,625 2,633 2,596 2,596 169,800
2023/04/07 2,596 2,605 2,566 2,582 130,400
2023/04/06 2,656 2,660 2,598 2,607 201,800
2023/04/05 2,797 2,797 2,691 2,706 219,400
2023/04/04 2,833 2,874 2,802 2,802 241,000
2023/04/03 2,811 2,816 2,774 2,808 204,200
2023/03/31 2,795 2,829 2,757 2,774 234,900
2023/03/30 2,791 2,804 2,756 2,792 178,300
2023/03/30 1 -> 2.00 分割
2023/03/29 5,520 5,600 5,480 5,600 103,400
2023/03/28 5,560 5,580 5,530 5,540 56,700
2023/03/27 5,520 5,520 5,440 5,500 71,800
2023/03/24 5,450 5,500 5,410 5,460 83,400
2023/03/23 5,470 5,480 5,430 5,480 38,000
2023/03/22 5,500 5,530 5,470 5,530 47,500
2023/03/20 5,440 5,500 5,400 5,400 68,200
2023/03/17 5,400 5,470 5,370 5,450 52,800
2023/03/16 5,370 5,400 5,330 5,380 63,900
2023/03/15 5,460 5,500 5,410 5,470 43,200
2023/03/14 5,390 5,460 5,280 5,430 121,900
2023/03/13 5,500 5,520 5,450 5,520 53,600
2023/03/10 5,580 5,640 5,500 5,510 86,500
2023/03/09 5,660 5,670 5,540 5,580 77,800
2023/03/08 5,530 5,600 5,510 5,580 64,300
2023/03/07 5,510 5,560 5,470 5,490 55,500
2023/03/06 5,490 5,510 5,430 5,460 60,000
2023/03/03 5,370 5,480 5,340 5,460 58,200
2023/03/02 5,420 5,420 5,320 5,350 47,400
2023/03/01 5,370 5,450 5,360 5,390 58,300
2023/02/28 5,280 5,420 5,260 5,400 108,600
2023/02/27 5,130 5,260 5,100 5,260 91,600
2023/02/24 5,130 5,140 5,060 5,120 129,000
2023/02/22 5,170 5,170 5,030 5,030 52,400
2023/02/21 5,190 5,200 5,160 5,170 27,400
2023/02/20 5,100 5,170 5,090 5,150 49,700
2023/02/17 5,070 5,110 5,030 5,080 35,800
2023/02/16 5,010 5,120 5,010 5,110 67,000
2023/02/15 5,030 5,030 4,950 4,965 41,900
2023/02/14 4,965 4,995 4,950 4,995 43,900
2023/02/13 4,965 4,965 4,870 4,905 50,900
2023/02/10 4,950 5,030 4,925 4,995 91,700
2023/02/09 4,970 4,980 4,925 4,955 65,000
2023/02/08 5,010 5,030 5,000 5,010 36,100
2023/02/07 5,070 5,100 5,040 5,040 32,500
2023/02/06 5,090 5,130 5,060 5,060 73,700
2023/02/03 5,050 5,060 5,010 5,050 60,000
2023/02/02 5,160 5,170 5,040 5,080 59,700
2023/02/01 5,050 5,130 5,030 5,120 85,600
2023/01/31 4,980 5,080 4,945 4,980 132,600
2023/01/30 5,000 5,020 4,905 4,955 306,700
2023/01/27 5,330 5,330 5,190 5,200 77,700
2023/01/26 5,230 5,290 5,220 5,280 46,700
2023/01/25 5,190 5,260 5,190 5,230 33,000
2023/01/24 5,200 5,280 5,190 5,270 43,900
2023/01/23 5,100 5,160 5,090 5,140 30,700
2023/01/20 5,090 5,090 5,030 5,040 16,300
2023/01/19 5,150 5,150 5,020 5,030 37,100
2023/01/18 5,020 5,190 5,020 5,160 72,200
2023/01/17 4,930 4,980 4,930 4,970 65,500
2023/01/16 5,050 5,050 4,960 4,970 64,300
2023/01/13 5,090 5,140 5,090 5,110 55,800
2023/01/12 5,120 5,160 5,080 5,130 44,200
2023/01/11 4,980 5,120 4,980 5,090 38,300
2023/01/10 5,040 5,050 4,975 4,995 47,900
2023/01/06 4,945 5,030 4,940 4,985 32,700
2023/01/05 4,875 5,000 4,865 4,995 95,300
2023/01/04 5,100 5,100 4,910 4,920 75,900

このページの先頭へ