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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,110 | 2,116 | 2,007 | 2,029 | 1,093,800 |
| 2024/04/26 | 2,210 | 2,216 | 2,060 | 2,060 | 1,587,800 |
| 2024/04/25 | 2,290 | 2,315 | 2,239 | 2,246 | 451,700 |
| 2024/04/24 | 2,289 | 2,290 | 2,246 | 2,275 | 279,200 |
| 2024/04/23 | 2,281 | 2,291 | 2,240 | 2,269 | 300,600 |
| 2024/04/22 | 2,227 | 2,289 | 2,207 | 2,289 | 401,400 |
| 2024/04/19 | 2,269 | 2,289 | 2,162 | 2,181 | 465,200 |
| 2024/04/18 | 2,232 | 2,282 | 2,230 | 2,275 | 349,800 |
| 2024/04/17 | 2,199 | 2,242 | 2,190 | 2,228 | 409,300 |
| 2024/04/16 | 2,167 | 2,208 | 2,156 | 2,188 | 231,400 |
| 2024/04/15 | 2,141 | 2,184 | 2,136 | 2,163 | 278,300 |
| 2024/04/12 | 2,201 | 2,223 | 2,163 | 2,177 | 345,100 |
| 2024/04/11 | 2,209 | 2,236 | 2,200 | 2,212 | 392,800 |
| 2024/04/10 | 2,262 | 2,275 | 2,216 | 2,219 | 245,700 |
| 2024/04/09 | 2,258 | 2,276 | 2,247 | 2,262 | 284,100 |
| 2024/04/08 | 2,275 | 2,287 | 2,255 | 2,263 | 287,700 |
| 2024/04/05 | 2,230 | 2,265 | 2,222 | 2,250 | 247,900 |
| 2024/04/04 | 2,252 | 2,257 | 2,228 | 2,250 | 276,800 |
| 2024/04/03 | 2,211 | 2,232 | 2,182 | 2,214 | 208,400 |
| 2024/04/02 | 2,252 | 2,278 | 2,221 | 2,237 | 313,800 |
| 2024/04/01 | 2,265 | 2,269 | 2,224 | 2,230 | 300,200 |
| 2024/03/29 | 2,266 | 2,271 | 2,244 | 2,253 | 254,400 |
| 2024/03/28 | 2,289 | 2,303 | 2,278 | 2,280 | 220,300 |
| 2024/03/27 | 2,300 | 2,300 | 2,265 | 2,275 | 300,400 |
| 2024/03/26 | 2,310 | 2,319 | 2,285 | 2,304 | 283,700 |
| 2024/03/25 | 2,298 | 2,354 | 2,291 | 2,329 | 556,300 |
| 2024/03/22 | 2,289 | 2,323 | 2,279 | 2,318 | 466,600 |
| 2024/03/21 | 2,258 | 2,293 | 2,254 | 2,255 | 378,200 |
| 2024/03/19 | 2,201 | 2,240 | 2,197 | 2,236 | 322,600 |
| 2024/03/18 | 2,186 | 2,230 | 2,183 | 2,214 | 335,600 |
| 2024/03/15 | 2,112 | 2,173 | 2,085 | 2,159 | 332,800 |
| 2024/03/14 | 2,096 | 2,116 | 2,088 | 2,097 | 223,900 |
| 2024/03/13 | 2,127 | 2,128 | 2,080 | 2,104 | 142,200 |
| 2024/03/12 | 2,109 | 2,114 | 2,071 | 2,112 | 182,400 |
| 2024/03/11 | 2,133 | 2,157 | 2,076 | 2,109 | 254,900 |
| 2024/03/08 | 2,130 | 2,189 | 2,125 | 2,163 | 402,700 |
| 2024/03/07 | 2,180 | 2,187 | 2,132 | 2,150 | 313,300 |
| 2024/03/06 | 2,094 | 2,177 | 2,089 | 2,175 | 366,400 |
| 2024/03/05 | 2,093 | 2,153 | 2,080 | 2,136 | 447,300 |
| 2024/03/04 | 2,117 | 2,144 | 2,090 | 2,109 | 363,400 |
| 2024/03/01 | 2,090 | 2,112 | 2,080 | 2,096 | 267,700 |
| 2024/02/29 | 2,094 | 2,118 | 2,061 | 2,112 | 254,400 |
| 2024/02/28 | 2,110 | 2,134 | 2,101 | 2,104 | 310,500 |
| 2024/02/27 | 2,097 | 2,119 | 2,070 | 2,093 | 258,000 |
| 2024/02/26 | 2,117 | 2,133 | 2,086 | 2,090 | 267,400 |
| 2024/02/22 | 2,121 | 2,138 | 2,098 | 2,103 | 341,700 |
| 2024/02/21 | 2,108 | 2,153 | 2,081 | 2,106 | 461,800 |
| 2024/02/20 | 2,078 | 2,100 | 2,066 | 2,098 | 394,000 |
| 2024/02/19 | 2,000 | 2,065 | 2,000 | 2,057 | 456,500 |
| 2024/02/16 | 1,935 | 2,004 | 1,935 | 1,984 | 506,100 |
| 2024/02/15 | 2,005 | 2,009 | 1,956 | 1,991 | 276,800 |
| 2024/02/14 | 2,010 | 2,010 | 1,956 | 1,982 | 309,400 |
| 2024/02/13 | 1,998 | 2,042 | 1,989 | 2,028 | 538,700 |
| 2024/02/09 | 1,950 | 1,982 | 1,947 | 1,977 | 207,500 |
| 2024/02/08 | 1,950 | 1,965 | 1,936 | 1,958 | 258,400 |
| 2024/02/07 | 1,949 | 1,961 | 1,943 | 1,952 | 212,500 |
| 2024/02/06 | 1,956 | 1,957 | 1,934 | 1,950 | 284,900 |
| 2024/02/05 | 1,986 | 1,986 | 1,953 | 1,966 | 263,800 |
| 2024/02/02 | 1,950 | 1,988 | 1,946 | 1,950 | 318,900 |
| 2024/02/01 | 1,952 | 1,984 | 1,945 | 1,950 | 627,800 |
| 2024/01/31 | 2,120 | 2,120 | 1,979 | 1,986 | 1,182,700 |
| 2024/01/30 | 1,951 | 1,960 | 1,943 | 1,950 | 364,700 |
| 2024/01/29 | 1,976 | 1,988 | 1,950 | 1,950 | 399,300 |
| 2024/01/26 | 2,007 | 2,008 | 1,969 | 1,973 | 434,100 |
| 2024/01/25 | 1,999 | 2,009 | 1,975 | 2,004 | 285,500 |
| 2024/01/24 | 2,000 | 2,029 | 1,981 | 1,990 | 402,000 |
| 2024/01/23 | 2,000 | 2,010 | 1,991 | 2,000 | 345,600 |
| 2024/01/22 | 1,960 | 1,985 | 1,954 | 1,985 | 258,200 |
| 2024/01/19 | 1,963 | 1,980 | 1,950 | 1,958 | 352,200 |
| 2024/01/18 | 1,922 | 1,958 | 1,917 | 1,955 | 363,900 |
| 2024/01/17 | 1,895 | 1,933 | 1,892 | 1,913 | 467,800 |
| 2024/01/16 | 1,915 | 1,918 | 1,875 | 1,875 | 294,300 |
| 2024/01/15 | 1,936 | 1,936 | 1,916 | 1,918 | 171,600 |
| 2024/01/12 | 1,949 | 1,954 | 1,907 | 1,922 | 408,700 |
| 2024/01/11 | 1,951 | 1,969 | 1,946 | 1,949 | 375,600 |
| 2024/01/10 | 1,911 | 1,933 | 1,910 | 1,929 | 276,600 |
| 2024/01/09 | 1,909 | 1,930 | 1,897 | 1,914 | 364,300 |
| 2024/01/05 | 1,877 | 1,904 | 1,868 | 1,891 | 547,600 |
| 2024/01/04 | 1,814 | 1,844 | 1,785 | 1,844 | 455,300 |