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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 1,592 | 1,619 | 1,542 | 1,610 | 3,706,700 |
| 2025/07/23 | 1,611 | 1,634 | 1,547 | 1,592 | 4,649,400 |
| 2025/07/22 | 1,627 | 1,652 | 1,607 | 1,618 | 2,950,400 |
| 2025/07/18 | 1,636 | 1,645 | 1,571 | 1,614 | 3,881,500 |
| 2025/07/17 | 1,575 | 1,644 | 1,568 | 1,626 | 6,111,300 |
| 2025/07/16 | 1,539 | 1,577 | 1,516 | 1,560 | 3,515,400 |
| 2025/07/15 | 1,543 | 1,566 | 1,508 | 1,547 | 4,199,700 |
| 2025/07/14 | 1,498 | 1,539 | 1,490 | 1,536 | 5,215,500 |
| 2025/07/11 | 1,569 | 1,593 | 1,498 | 1,498 | 7,463,400 |
| 2025/07/10 | 1,688 | 1,744 | 1,555 | 1,564 | 13,949,100 |
| 2025/07/09 | 1,722 | 1,730 | 1,683 | 1,683 | 3,655,800 |
| 2025/07/08 | 1,709 | 1,730 | 1,697 | 1,724 | 2,516,300 |
| 2025/07/07 | 1,710 | 1,726 | 1,693 | 1,700 | 2,051,200 |
| 2025/07/04 | 1,722 | 1,740 | 1,708 | 1,715 | 1,746,300 |
| 2025/07/03 | 1,683 | 1,736 | 1,668 | 1,713 | 2,497,300 |
| 2025/07/02 | 1,752 | 1,773 | 1,701 | 1,701 | 2,436,600 |
| 2025/07/01 | 1,760 | 1,815 | 1,753 | 1,786 | 3,293,800 |
| 2025/06/30 | 1,741 | 1,787 | 1,739 | 1,748 | 2,464,800 |
| 2025/06/27 | 1,775 | 1,778 | 1,730 | 1,740 | 2,252,400 |
| 2025/06/26 | 1,769 | 1,794 | 1,755 | 1,764 | 1,872,000 |
| 2025/06/25 | 1,774 | 1,781 | 1,745 | 1,761 | 1,958,900 |
| 2025/06/24 | 1,773 | 1,817 | 1,754 | 1,775 | 3,618,400 |
| 2025/06/23 | 1,712 | 1,723 | 1,688 | 1,715 | 2,224,400 |
| 2025/06/20 | 1,747 | 1,760 | 1,712 | 1,738 | 3,794,800 |
| 2025/06/19 | 1,739 | 1,777 | 1,722 | 1,765 | 2,023,700 |
| 2025/06/18 | 1,780 | 1,796 | 1,730 | 1,740 | 3,199,400 |
| 2025/06/17 | 1,761 | 1,783 | 1,736 | 1,741 | 2,644,700 |
| 2025/06/16 | 1,751 | 1,763 | 1,722 | 1,761 | 2,300,000 |
| 2025/06/13 | 1,805 | 1,820 | 1,718 | 1,755 | 3,416,900 |
| 2025/06/12 | 1,790 | 1,803 | 1,777 | 1,789 | 2,603,200 |
| 2025/06/11 | 1,746 | 1,785 | 1,729 | 1,776 | 3,131,000 |
| 2025/06/10 | 1,730 | 1,738 | 1,712 | 1,720 | 2,334,500 |
| 2025/06/09 | 1,740 | 1,753 | 1,710 | 1,737 | 2,693,000 |
| 2025/06/06 | 1,741 | 1,760 | 1,736 | 1,741 | 1,878,600 |
| 2025/06/05 | 1,769 | 1,790 | 1,731 | 1,748 | 2,963,500 |
| 2025/06/04 | 1,756 | 1,797 | 1,752 | 1,768 | 3,815,000 |
| 2025/06/03 | 1,751 | 1,828 | 1,729 | 1,790 | 6,639,600 |
| 2025/06/02 | 1,699 | 1,793 | 1,699 | 1,761 | 9,073,800 |
| 2025/05/30 | 1,609 | 1,684 | 1,608 | 1,673 | 4,370,500 |
| 2025/05/29 | 1,551 | 1,623 | 1,550 | 1,616 | 3,897,900 |
| 2025/05/28 | 1,597 | 1,605 | 1,540 | 1,540 | 3,840,200 |
| 2025/05/27 | 1,590 | 1,595 | 1,562 | 1,591 | 2,256,900 |
| 2025/05/26 | 1,559 | 1,599 | 1,537 | 1,590 | 2,432,500 |
| 2025/05/23 | 1,537 | 1,564 | 1,522 | 1,552 | 2,144,900 |
| 2025/05/22 | 1,522 | 1,544 | 1,507 | 1,538 | 2,200,700 |
| 2025/05/21 | 1,554 | 1,559 | 1,523 | 1,532 | 3,331,900 |
| 2025/05/20 | 1,538 | 1,573 | 1,515 | 1,539 | 5,640,600 |
| 2025/05/19 | 1,413 | 1,491 | 1,397 | 1,477 | 2,925,500 |
| 2025/05/16 | 1,440 | 1,465 | 1,433 | 1,443 | 2,240,700 |
| 2025/05/15 | 1,441 | 1,453 | 1,411 | 1,429 | 2,278,900 |
| 2025/05/14 | 1,450 | 1,462 | 1,424 | 1,450 | 2,212,900 |
| 2025/05/13 | 1,456 | 1,474 | 1,432 | 1,464 | 2,988,800 |
| 2025/05/12 | 1,499 | 1,504 | 1,435 | 1,441 | 4,388,700 |
| 2025/05/09 | 1,422 | 1,458 | 1,416 | 1,458 | 3,308,000 |
| 2025/05/08 | 1,421 | 1,436 | 1,394 | 1,422 | 4,007,800 |
| 2025/05/07 | 1,360 | 1,389 | 1,338 | 1,371 | 2,710,100 |
| 2025/05/02 | 1,345 | 1,397 | 1,342 | 1,376 | 3,892,000 |
| 2025/05/01 | 1,312 | 1,376 | 1,312 | 1,354 | 3,839,200 |
| 2025/04/30 | 1,340 | 1,350 | 1,307 | 1,311 | 3,387,600 |
| 2025/04/28 | 1,271 | 1,365 | 1,271 | 1,349 | 8,972,100 |
| 2025/04/25 | 1,228 | 1,247 | 1,205 | 1,224 | 2,224,200 |
| 2025/04/24 | 1,233 | 1,264 | 1,205 | 1,208 | 2,627,500 |
| 2025/04/23 | 1,290 | 1,291 | 1,218 | 1,230 | 3,215,000 |
| 2025/04/22 | 1,280 | 1,298 | 1,251 | 1,283 | 3,046,000 |
| 2025/04/21 | 1,240 | 1,290 | 1,234 | 1,281 | 3,685,100 |
| 2025/04/18 | 1,209 | 1,224 | 1,190 | 1,223 | 1,903,700 |
| 2025/04/17 | 1,179 | 1,218 | 1,154 | 1,210 | 2,781,900 |
| 2025/04/16 | 1,210 | 1,226 | 1,152 | 1,159 | 3,014,600 |
| 2025/04/15 | 1,170 | 1,197 | 1,152 | 1,195 | 3,320,900 |
| 2025/04/14 | 1,193 | 1,249 | 1,142 | 1,152 | 6,269,400 |
| 2025/04/11 | 1,118 | 1,230 | 1,076 | 1,178 | 11,789,600 |
| 2025/04/10 | 1,210 | 1,210 | 1,152 | 1,208 | 6,329,100 |
| 2025/04/09 | 1,087 | 1,092 | 1,035 | 1,085 | 4,445,700 |
| 2025/04/08 | 1,039 | 1,085 | 1,030 | 1,057 | 3,875,500 |
| 2025/04/07 | 986 | 1,015 | 971 | 983 | 7,004,800 |
| 2025/04/04 | 1,136 | 1,149 | 1,063 | 1,095 | 5,232,600 |
| 2025/04/03 | 1,167 | 1,214 | 1,147 | 1,162 | 4,790,100 |
| 2025/04/02 | 1,210 | 1,234 | 1,184 | 1,226 | 7,829,600 |
| 2025/04/01 | 1,160 | 1,166 | 1,138 | 1,150 | 1,472,500 |
| 2025/03/31 | 1,178 | 1,197 | 1,144 | 1,151 | 2,898,800 |
| 2025/03/28 | 1,226 | 1,239 | 1,193 | 1,204 | 1,773,000 |
| 2025/03/27 | 1,230 | 1,246 | 1,223 | 1,231 | 1,786,000 |
| 2025/03/26 | 1,252 | 1,260 | 1,235 | 1,236 | 2,105,600 |
| 2025/03/25 | 1,254 | 1,260 | 1,241 | 1,241 | 2,275,800 |
| 2025/03/24 | 1,242 | 1,260 | 1,231 | 1,242 | 1,853,600 |
| 2025/03/21 | 1,257 | 1,269 | 1,240 | 1,242 | 2,371,900 |
| 2025/03/19 | 1,274 | 1,284 | 1,252 | 1,252 | 2,281,900 |
| 2025/03/18 | 1,271 | 1,295 | 1,266 | 1,274 | 3,338,000 |
| 2025/03/17 | 1,237 | 1,262 | 1,220 | 1,259 | 3,262,700 |
| 2025/03/14 | 1,174 | 1,220 | 1,170 | 1,215 | 3,783,400 |
| 2025/03/13 | 1,180 | 1,229 | 1,178 | 1,189 | 5,872,400 |
| 2025/03/12 | 1,136 | 1,173 | 1,135 | 1,150 | 4,017,400 |
| 2025/03/11 | 1,116 | 1,152 | 1,097 | 1,150 | 6,081,700 |
| 2025/03/10 | 1,152 | 1,160 | 1,126 | 1,138 | 4,792,500 |
| 2025/03/07 | 1,163 | 1,202 | 1,159 | 1,164 | 7,579,900 |
| 2025/03/06 | 1,170 | 1,197 | 1,120 | 1,152 | 11,933,500 |
| 2025/03/05 | 1,239 | 1,242 | 1,204 | 1,230 | 4,273,400 |
| 2025/03/04 | 1,234 | 1,246 | 1,201 | 1,239 | 4,860,800 |
| 2025/03/03 | 1,250 | 1,273 | 1,234 | 1,254 | 3,719,300 |
| 2025/02/28 | 1,298 | 1,309 | 1,244 | 1,250 | 4,674,500 |
| 2025/02/27 | 1,353 | 1,356 | 1,296 | 1,315 | 3,798,100 |
| 2025/02/26 | 1,340 | 1,350 | 1,331 | 1,344 | 2,328,600 |
| 2025/02/25 | 1,326 | 1,357 | 1,322 | 1,343 | 3,078,900 |
| 2025/02/21 | 1,352 | 1,401 | 1,345 | 1,373 | 5,541,100 |
| 2025/02/20 | 1,401 | 1,420 | 1,349 | 1,365 | 5,333,300 |
| 2025/02/19 | 1,410 | 1,437 | 1,377 | 1,391 | 4,516,800 |
| 2025/02/18 | 1,415 | 1,440 | 1,411 | 1,422 | 3,046,000 |
| 2025/02/17 | 1,490 | 1,491 | 1,405 | 1,410 | 4,333,600 |
| 2025/02/14 | 1,485 | 1,493 | 1,454 | 1,480 | 2,889,600 |
| 2025/02/13 | 1,489 | 1,527 | 1,461 | 1,486 | 4,703,800 |
| 2025/02/12 | 1,456 | 1,474 | 1,431 | 1,474 | 4,717,800 |
| 2025/02/10 | 1,411 | 1,445 | 1,402 | 1,440 | 2,894,000 |
| 2025/02/07 | 1,435 | 1,452 | 1,411 | 1,415 | 3,742,700 |
| 2025/02/06 | 1,450 | 1,478 | 1,432 | 1,452 | 5,052,900 |
| 2025/02/05 | 1,388 | 1,463 | 1,387 | 1,455 | 10,890,100 |
| 2025/02/04 | 1,299 | 1,375 | 1,296 | 1,371 | 7,109,300 |
| 2025/02/03 | 1,272 | 1,326 | 1,212 | 1,259 | 5,556,500 |
| 2025/01/31 | 1,346 | 1,346 | 1,288 | 1,292 | 3,547,500 |
| 2025/01/30 | 1,340 | 1,364 | 1,335 | 1,348 | 3,448,100 |
| 2025/01/29 | 1,382 | 1,403 | 1,344 | 1,351 | 5,566,600 |
| 2025/01/28 | 1,299 | 1,374 | 1,291 | 1,352 | 7,810,300 |
| 2025/01/27 | 1,386 | 1,399 | 1,268 | 1,284 | 7,085,100 |
| 2025/01/24 | 1,360 | 1,396 | 1,317 | 1,381 | 6,660,800 |
| 2025/01/23 | 1,380 | 1,398 | 1,348 | 1,356 | 4,539,300 |
| 2025/01/22 | 1,398 | 1,398 | 1,339 | 1,369 | 4,429,600 |
| 2025/01/22 | 1 -> 15.00 分割 | ||||
| 2025/01/21 | 20,405 | 20,745 | 20,080 | 20,535 | 529,300 |
| 2025/01/20 | 20,675 | 21,160 | 20,405 | 20,485 | 652,800 |
| 2025/01/17 | 21,235 | 21,285 | 20,355 | 20,690 | 961,300 |
| 2025/01/16 | 22,150 | 22,170 | 20,700 | 21,190 | 2,243,800 |
| 2025/01/15 | 20,845 | 21,600 | 19,700 | 21,120 | 3,362,400 |
| 2025/01/14 | 19,220 | 19,385 | 18,465 | 18,780 | 932,600 |
| 2025/01/10 | 18,060 | 19,080 | 17,970 | 19,010 | 975,400 |
| 2025/01/09 | 17,400 | 18,300 | 17,375 | 18,270 | 778,000 |
| 2025/01/08 | 17,470 | 17,685 | 17,300 | 17,630 | 588,500 |
| 2025/01/07 | 17,835 | 18,070 | 17,480 | 17,755 | 635,400 |
| 2025/01/06 | 18,375 | 18,690 | 17,710 | 17,710 | 749,000 |
| 2024/12/30 | 18,360 | 18,930 | 18,140 | 18,215 | 1,194,100 |
| 2024/12/27 | 17,750 | 18,370 | 17,750 | 18,225 | 1,042,700 |
| 2024/12/26 | 17,680 | 18,070 | 17,380 | 17,590 | 971,300 |
| 2024/12/25 | 18,305 | 18,740 | 17,580 | 17,735 | 2,395,400 |
| 2024/12/24 | 17,450 | 17,580 | 17,065 | 17,105 | 481,700 |
| 2024/12/23 | 17,330 | 17,795 | 17,270 | 17,390 | 753,100 |
| 2024/12/20 | 16,855 | 17,230 | 16,660 | 17,075 | 689,300 |
| 2024/12/19 | 16,490 | 17,055 | 16,490 | 17,010 | 545,900 |
| 2024/12/18 | 17,005 | 17,520 | 16,940 | 16,995 | 674,800 |
| 2024/12/17 | 17,320 | 17,365 | 16,610 | 16,970 | 1,234,700 |
| 2024/12/16 | 18,200 | 18,300 | 17,665 | 17,675 | 863,900 |
| 2024/12/13 | 18,145 | 18,485 | 17,950 | 18,165 | 941,400 |
| 2024/12/12 | 17,940 | 18,410 | 17,810 | 18,395 | 845,900 |
| 2024/12/11 | 17,570 | 17,765 | 17,205 | 17,675 | 827,000 |
| 2024/12/10 | 17,710 | 17,850 | 17,355 | 17,705 | 642,600 |
| 2024/12/09 | 17,730 | 18,190 | 17,545 | 17,790 | 963,500 |
| 2024/12/06 | 18,040 | 18,170 | 17,365 | 17,645 | 971,800 |
| 2024/12/05 | 18,080 | 18,380 | 17,715 | 18,035 | 914,000 |
| 2024/12/04 | 17,575 | 18,450 | 17,440 | 18,045 | 1,419,900 |
| 2024/12/03 | 17,540 | 17,825 | 17,060 | 17,575 | 1,370,800 |
| 2024/12/02 | 17,020 | 17,455 | 16,740 | 17,435 | 1,166,700 |
| 2024/11/29 | 16,655 | 17,070 | 16,370 | 16,930 | 1,065,400 |
| 2024/11/28 | 16,060 | 16,960 | 15,885 | 16,860 | 1,229,500 |
| 2024/11/27 | 15,075 | 16,290 | 14,975 | 16,290 | 1,161,400 |
| 2024/11/26 | 15,400 | 15,465 | 14,905 | 15,050 | 557,300 |
| 2024/11/25 | 15,895 | 15,925 | 15,385 | 15,495 | 773,800 |
| 2024/11/22 | 15,430 | 15,740 | 15,260 | 15,620 | 655,400 |
| 2024/11/21 | 15,180 | 15,810 | 15,180 | 15,435 | 834,100 |
| 2024/11/20 | 15,920 | 15,935 | 15,180 | 15,180 | 878,400 |
| 2024/11/19 | 15,895 | 16,325 | 15,700 | 15,785 | 845,700 |
| 2024/11/18 | 15,700 | 16,135 | 15,555 | 15,795 | 553,200 |
| 2024/11/15 | 16,025 | 16,445 | 15,610 | 16,035 | 964,600 |
| 2024/11/14 | 16,460 | 16,595 | 16,020 | 16,145 | 1,004,400 |
| 2024/11/13 | 16,175 | 16,835 | 16,070 | 16,380 | 1,221,300 |
| 2024/11/12 | 16,535 | 16,915 | 16,135 | 16,195 | 877,500 |
| 2024/11/11 | 16,620 | 17,005 | 16,505 | 16,535 | 1,166,300 |
| 2024/11/08 | 15,770 | 16,700 | 15,705 | 16,555 | 1,590,900 |
| 2024/11/07 | 16,005 | 16,160 | 15,365 | 15,440 | 803,200 |
| 2024/11/06 | 15,700 | 16,215 | 15,530 | 15,850 | 1,032,700 |
| 2024/11/05 | 15,200 | 15,855 | 15,130 | 15,650 | 966,200 |
| 2024/11/01 | 15,230 | 15,625 | 15,065 | 15,200 | 986,700 |
| 2024/10/31 | 15,310 | 15,550 | 15,060 | 15,550 | 750,700 |
| 2024/10/30 | 15,150 | 15,615 | 14,795 | 15,470 | 1,281,900 |
| 2024/10/29 | 14,600 | 15,085 | 14,520 | 15,065 | 902,100 |
| 2024/10/28 | 13,895 | 14,895 | 13,770 | 14,650 | 1,318,300 |
| 2024/10/25 | 14,640 | 14,835 | 13,840 | 13,840 | 1,320,000 |
| 2024/10/24 | 14,510 | 14,740 | 14,165 | 14,665 | 1,188,400 |
| 2024/10/23 | 14,460 | 15,215 | 14,405 | 14,805 | 1,421,900 |
| 2024/10/22 | 14,725 | 14,730 | 14,210 | 14,375 | 843,800 |
| 2024/10/21 | 14,870 | 15,245 | 14,570 | 14,605 | 1,244,000 |
| 2024/10/18 | 14,565 | 15,260 | 14,555 | 14,715 | 1,436,800 |
| 2024/10/17 | 15,310 | 15,565 | 14,505 | 14,575 | 1,582,800 |
| 2024/10/16 | 15,490 | 15,680 | 14,730 | 15,035 | 1,342,200 |