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

ＳＨＩＦＴ(3697)の株価時系列情報

ＳＨＩＦＴ(3697)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
2026/05/29 691 717 681 702 11,249,600
2026/05/28 693 695 655 661 8,804,600
2026/05/27 662 707 660 698 10,582,400
2026/05/26 681 683 639 658 7,796,100
2026/05/25 675 691 658 675 7,962,300
2026/05/22 643 670 642 657 5,228,500
2026/05/21 650 671 647 649 6,329,800
2026/05/20 673 674 642 651 9,913,200
2026/05/19 663 677 653 673 8,046,500
2026/05/18 649 654 627 643 8,461,500
2026/05/15 625 639 621 629 7,001,400
2026/05/14 625 625 603 615 11,040,200
2026/05/13 655 659 631 631 6,251,200
2026/05/12 665 680 654 659 8,242,000
2026/05/11 646 670 646 664 5,183,700
2026/05/08 656 680 646 652 9,620,700
2026/05/07 652 673 626 631 8,251,600
2026/05/01 642 651 628 649 6,484,700
2026/04/30 666 685 653 656 6,610,800
2026/04/28 664 678 660 673 7,148,700
2026/04/27 667 676 648 650 7,146,800
2026/04/24 657 676 648 661 8,655,500
2026/04/23 721 722 664 678 13,140,300
2026/04/22 703 740 700 724 17,570,000
2026/04/21 728 732 667 677 17,325,000
2026/04/20 739 750 722 722 11,056,300
2026/04/17 690 756 689 750 21,795,000
2026/04/16 700 712 661 671 12,290,600
2026/04/15 682 685 647 670 16,838,400
2026/04/14 660 662 648 657 7,257,000
2026/04/13 617 628 604 628 7,284,600
2026/04/10 650 650 627 628 8,167,500
2026/04/09 684 685 656 665 6,327,100
2026/04/08 697 709 686 694 6,254,100
2026/04/07 674 698 670 695 6,307,500
2026/04/06 656 673 651 667 3,471,800
2026/04/03 652 663 644 654 5,287,000
2026/03/27 630 641 617 630 7,460,800
2026/03/26 628 633 617 620 4,288,900
2026/03/25 635 645 630 638 4,578,700
2026/03/24 640 647 626 645 5,527,900
2026/03/23 630 632 612 620 6,822,600
2026/03/19 645 658 636 639 5,863,600
2026/03/18 655 656 640 648 4,868,100
2026/03/17 659 664 648 654 4,657,000
2026/03/16 651 679 651 660 6,648,400
2026/03/13 657 669 642 650 7,436,100
2026/03/12 671 674 645 658 10,561,700
2026/03/11 707 710 686 688 7,877,500
2026/03/10 735 739 701 716 10,411,000
2026/03/09 724 753 705 746 14,369,300
2026/03/06 730 763 725 733 15,053,800
2026/03/05 683 707 681 700 8,302,000
2026/03/04 676 683 650 663 8,675,300
2026/03/03 671 672 643 657 8,876,900
2026/03/02 677 698 666 668 9,199,900
2026/02/27 715 725 686 702 15,552,300
2026/02/26 610 697 607 691 23,883,600
2026/02/25 604 618 598 604 8,727,200
2026/02/24 625 625 590 592 16,761,800
2026/02/20 659 664 646 657 5,180,800
2026/02/19 663 673 650 668 6,023,700
2026/02/18 635 656 630 653 4,410,700
2026/02/17 637 643 626 640 4,806,400
2026/02/16 641 660 640 647 5,778,800
2026/02/13 646 648 623 624 8,446,900
2026/02/12 674 678 653 655 7,949,300
2026/02/10 676 699 671 694 10,561,000
2026/02/09 666 682 659 666 8,080,900
2026/02/06 658 675 649 659 8,761,900
2026/02/05 682 708 672 681 11,896,500
2026/02/04 710 715 667 678 18,216,200
2026/02/03 740 760 726 732 8,238,400
2026/02/02 745 749 725 746 7,417,100
2026/01/30 750 751 727 732 14,977,700
2026/01/29 801 801 764 769 13,633,600
2026/01/28 824 831 811 816 7,214,000
2026/01/27 841 869 840 850 6,922,900
2026/01/26 822 861 820 842 7,708,000
2026/01/23 813 863 812 827 13,811,100
2026/01/22 828 831 800 803 11,624,900
2026/01/21 830 846 818 829 8,775,100
2026/01/20 816 841 815 830 11,599,000
2026/01/19 821 831 807 816 18,910,300
2026/01/16 872 875 810 836 17,450,600
2026/01/15 893 923 857 871 23,010,000
2026/01/14 967 985 942 953 7,913,800
2026/01/13 966 993 958 980 6,597,000
2026/01/09 950 960 939 955 5,413,100
2026/01/08 970 971 945 951 5,796,600
2026/01/07 978 989 953 962 5,255,400
2026/01/06 969 1,014 965 985 5,654,200
2026/01/05 978 987 953 956 5,926,500
2025/12/30 995 1,002 980 982 3,891,800
2025/12/29 1,021 1,023 992 1,000 3,352,400
2025/12/26 1,027 1,032 1,003 1,012 4,244,900
2025/12/25 999 1,026 981 1,025 5,046,700
2025/12/24 1,005 1,022 993 997 5,113,600
2025/12/23 969 1,019 967 1,005 8,951,800
2025/12/22 1,019 1,040 954 968 13,916,500
2025/12/19 969 1,040 958 1,014 14,484,600
2025/12/18 915 964 911 960 7,416,000
2025/12/17 922 939 900 914 6,848,000
2025/12/16 913 914 885 894 5,018,400
2025/12/15 921 942 921 925 3,087,500
2025/12/12 914 931 908 925 3,286,000
2025/12/11 930 931 901 906 4,948,800
2025/12/10 943 949 928 931 2,709,800
2025/12/09 948 955 934 943 3,089,800
2025/12/08 957 957 937 951 3,426,700
2025/12/05 977 990 956 957 3,664,000
2025/12/04 949 983 935 969 4,595,200
2025/12/03 935 946 925 934 3,504,400
2025/12/02 979 985 933 935 5,278,300
2025/12/01 998 999 963 978 4,231,800
2025/11/28 980 990 968 969 3,657,700
2025/11/27 1,001 1,015 981 984 3,191,700
2025/11/26 1,002 1,015 988 1,008 2,639,200
2025/11/25 1,016 1,017 972 986 3,449,900
2025/11/21 988 1,022 983 1,014 3,794,600
2025/11/20 980 1,011 978 1,011 3,741,800
2025/11/19 981 991 961 983 3,558,600
2025/11/18 1,001 1,004 967 972 6,885,900
2025/11/17 1,035 1,052 1,021 1,026 4,047,400
2025/11/14 1,035 1,068 1,024 1,033 3,232,200
2025/11/13 1,040 1,043 1,025 1,034 2,491,700
2025/11/12 1,035 1,052 1,025 1,031 3,591,300
2025/11/11 1,048 1,051 1,010 1,022 3,773,200
2025/11/10 1,044 1,049 1,028 1,039 3,009,300
2025/11/07 1,025 1,038 1,010 1,024 3,630,900
2025/11/06 1,064 1,071 1,004 1,008 5,066,300
2025/11/05 1,041 1,075 1,012 1,068 5,379,100
2025/11/04 1,062 1,091 1,053 1,053 4,058,700
2025/10/31 1,097 1,098 1,055 1,066 4,457,400
2025/10/30 1,048 1,104 1,045 1,088 6,310,800
2025/10/29 1,102 1,106 1,040 1,040 7,612,400
2025/10/28 1,145 1,145 1,112 1,117 4,903,800
2025/10/27 1,153 1,196 1,140 1,140 4,504,800
2025/10/24 1,147 1,161 1,140 1,149 2,912,900
2025/10/23 1,161 1,186 1,155 1,160 3,450,100
2025/10/22 1,178 1,189 1,158 1,178 3,392,300
2025/10/21 1,190 1,198 1,154 1,164 4,602,500
2025/10/20 1,156 1,172 1,142 1,172 3,750,400
2025/10/17 1,164 1,174 1,117 1,131 6,361,100
2025/10/16 1,246 1,274 1,164 1,181 9,463,300
2025/10/15 1,148 1,262 1,122 1,233 14,028,800
2025/10/14 1,230 1,285 1,224 1,230 7,195,000
2025/10/10 1,307 1,320 1,247 1,260 6,198,700
2025/10/09 1,263 1,334 1,256 1,294 10,202,200
2025/10/08 1,210 1,283 1,201 1,267 8,118,600
2025/10/07 1,200 1,228 1,172 1,203 5,055,000
2025/10/06 1,189 1,197 1,167 1,194 5,147,800
2025/10/03 1,142 1,174 1,135 1,137 4,981,800
2025/10/02 1,182 1,190 1,127 1,130 6,352,800
2025/10/01 1,235 1,259 1,170 1,179 7,605,100
2025/09/30 1,285 1,287 1,250 1,250 24,907,900
2025/09/29 1,322 1,333 1,279 1,279 4,800,300
2025/09/26 1,311 1,335 1,307 1,321 4,472,300
2025/09/25 1,286 1,326 1,278 1,311 4,290,100
2025/09/24 1,302 1,303 1,279 1,285 5,142,300
2025/09/22 1,360 1,363 1,322 1,330 3,691,600
2025/09/19 1,405 1,410 1,349 1,356 6,109,200
2025/09/18 1,395 1,410 1,378 1,407 2,497,200
2025/09/17 1,379 1,396 1,364 1,385 3,191,700
2025/09/16 1,407 1,425 1,373 1,381 5,423,300
2025/09/12 1,438 1,442 1,407 1,435 3,478,700
2025/09/11 1,474 1,482 1,413 1,422 5,042,100
2025/09/10 1,471 1,502 1,454 1,460 7,216,400
2025/09/09 1,500 1,505 1,423 1,474 18,967,700
2025/09/08 1,410 1,433 1,406 1,422 3,337,900
2025/09/05 1,400 1,418 1,396 1,413 4,204,300
2025/09/04 1,427 1,431 1,397 1,402 3,511,300
2025/09/03 1,464 1,469 1,419 1,428 3,271,500
2025/09/02 1,505 1,509 1,454 1,470 2,927,900
2025/09/01 1,518 1,532 1,470 1,476 2,359,100
2025/08/29 1,548 1,557 1,525 1,530 1,351,600
2025/08/28 1,533 1,550 1,515 1,542 1,713,100
2025/08/27 1,560 1,563 1,530 1,534 1,804,200
2025/08/26 1,561 1,569 1,543 1,563 1,575,200
2025/08/25 1,586 1,592 1,556 1,569 2,006,000
2025/08/22 1,572 1,589 1,557 1,571 1,566,900
2025/08/21 1,586 1,591 1,552 1,566 2,156,200
2025/08/20 1,618 1,624 1,591 1,598 2,671,900
2025/08/19 1,673 1,683 1,637 1,646 2,341,600
2025/08/18 1,645 1,727 1,642 1,673 4,697,900
2025/08/15 1,615 1,657 1,609 1,633 2,972,900
2025/08/14 1,601 1,618 1,587 1,603 2,304,200
2025/08/13 1,642 1,658 1,613 1,622 2,513,200
2025/08/12 1,651 1,670 1,605 1,613 4,621,400
2025/08/08 1,703 1,711 1,663 1,665 2,936,300
2025/08/07 1,645 1,704 1,632 1,697 3,368,200
2025/08/06 1,624 1,651 1,620 1,641 2,139,800
2025/08/05 1,649 1,676 1,634 1,642 2,719,300
2025/08/04 1,573 1,613 1,560 1,612 1,662,500
2025/08/01 1,603 1,637 1,589 1,613 2,547,600
2025/07/31 1,572 1,618 1,570 1,603 1,836,700
2025/07/30 1,578 1,579 1,546 1,572 1,653,700
2025/07/29 1,557 1,576 1,549 1,572 1,803,800
2025/07/28 1,594 1,598 1,555 1,566 2,931,500
2025/07/25 1,630 1,633 1,569 1,572 3,398,200

このページの先頭へ