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 |
|---|---|---|---|---|---|
| 2024/08/30 | 13,500 | 13,845 | 13,290 | 13,640 | 1,101,000 |
| 2024/08/29 | 12,800 | 13,695 | 12,760 | 13,330 | 1,053,100 |
| 2024/08/28 | 13,615 | 13,860 | 13,165 | 13,350 | 1,162,800 |
| 2024/08/27 | 13,165 | 13,695 | 12,885 | 13,590 | 1,147,300 |
| 2024/08/26 | 12,895 | 13,340 | 12,640 | 13,165 | 1,157,000 |
| 2024/08/23 | 12,085 | 12,425 | 11,820 | 12,320 | 873,500 |
| 2024/08/22 | 11,945 | 12,475 | 11,665 | 12,305 | 938,600 |
| 2024/08/21 | 11,740 | 12,280 | 11,710 | 11,815 | 818,700 |
| 2024/08/20 | 11,390 | 12,130 | 11,310 | 11,860 | 1,090,200 |
| 2024/08/19 | 10,735 | 11,325 | 10,595 | 11,185 | 811,900 |
| 2024/08/16 | 10,440 | 10,665 | 10,395 | 10,605 | 401,500 |
| 2024/08/15 | 10,070 | 10,485 | 10,065 | 10,315 | 346,500 |
| 2024/08/14 | 9,923 | 10,145 | 9,741 | 10,040 | 330,700 |
| 2024/08/13 | 9,752 | 9,939 | 9,588 | 9,864 | 420,400 |
| 2024/08/09 | 9,832 | 9,998 | 9,470 | 9,653 | 551,200 |
| 2024/08/08 | 9,325 | 10,115 | 9,254 | 9,882 | 774,600 |
| 2024/08/07 | 8,682 | 9,644 | 8,681 | 9,377 | 739,300 |
| 2024/08/06 | 9,237 | 9,547 | 8,780 | 8,999 | 786,100 |
| 2024/08/05 | 9,320 | 9,571 | 8,594 | 8,787 | 963,800 |
| 2024/08/02 | 10,205 | 10,420 | 9,719 | 9,725 | 991,300 |
| 2024/08/01 | 11,475 | 11,475 | 10,765 | 10,765 | 530,300 |
| 2024/07/31 | 11,290 | 11,465 | 11,085 | 11,465 | 374,100 |
| 2024/07/30 | 11,655 | 11,655 | 11,215 | 11,360 | 596,700 |
| 2024/07/29 | 11,300 | 11,740 | 11,050 | 11,700 | 856,900 |
| 2024/07/26 | 11,145 | 11,715 | 11,070 | 11,525 | 911,600 |
| 2024/07/25 | 11,100 | 11,210 | 10,865 | 11,000 | 925,900 |
| 2024/07/24 | 11,310 | 11,895 | 11,210 | 11,310 | 1,218,800 |
| 2024/07/23 | 11,490 | 11,750 | 11,030 | 11,345 | 862,800 |
| 2024/07/22 | 11,265 | 11,670 | 11,040 | 11,400 | 1,012,600 |
| 2024/07/19 | 12,000 | 12,020 | 11,190 | 11,220 | 1,658,800 |
| 2024/07/18 | 12,235 | 12,695 | 11,920 | 12,085 | 1,577,600 |
| 2024/07/17 | 13,185 | 13,200 | 12,280 | 12,280 | 1,851,600 |
| 2024/07/16 | 13,000 | 13,155 | 12,030 | 13,025 | 2,225,900 |
| 2024/07/12 | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 |
| 2024/07/11 | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 |
| 2024/07/10 | 15,585 | 15,820 | 14,950 | 15,255 | 568,000 |
| 2024/07/09 | 15,540 | 15,895 | 15,345 | 15,440 | 485,600 |
| 2024/07/08 | 15,190 | 15,635 | 15,045 | 15,425 | 522,600 |
| 2024/07/05 | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 |
| 2024/07/04 | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 |
| 2024/07/03 | 14,250 | 14,945 | 14,170 | 14,910 | 586,200 |
| 2024/07/02 | 14,385 | 14,455 | 13,775 | 14,075 | 590,800 |
| 2024/07/01 | 14,580 | 14,780 | 14,210 | 14,395 | 392,100 |
| 2024/06/28 | 15,000 | 15,510 | 14,560 | 14,580 | 465,000 |
| 2024/06/27 | 14,920 | 15,145 | 14,755 | 14,835 | 393,200 |
| 2024/06/26 | 14,425 | 14,930 | 14,300 | 14,855 | 519,200 |
| 2024/06/25 | 14,070 | 14,555 | 13,990 | 14,260 | 387,800 |
| 2024/06/24 | 14,070 | 14,215 | 13,870 | 14,010 | 432,800 |
| 2024/06/21 | 14,800 | 14,980 | 14,000 | 14,045 | 650,400 |
| 2024/06/20 | 14,720 | 15,365 | 14,700 | 14,830 | 421,500 |
| 2024/06/19 | 14,670 | 14,980 | 14,505 | 14,720 | 349,000 |
| 2024/06/18 | 15,440 | 15,820 | 14,860 | 14,870 | 464,500 |
| 2024/06/17 | 15,335 | 15,430 | 15,040 | 15,245 | 251,700 |
| 2024/06/14 | 15,625 | 15,790 | 15,075 | 15,280 | 560,200 |
| 2024/06/13 | 15,375 | 16,020 | 15,350 | 15,495 | 739,200 |
| 2024/06/12 | 15,350 | 15,800 | 14,940 | 14,980 | 546,100 |
| 2024/06/11 | 14,685 | 15,550 | 14,205 | 15,250 | 931,200 |
| 2024/06/10 | 14,570 | 15,035 | 14,135 | 14,775 | 585,300 |
| 2024/06/07 | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 |
| 2024/06/06 | 16,500 | 16,615 | 15,030 | 15,365 | 768,200 |
| 2024/06/05 | 16,955 | 17,150 | 16,320 | 16,380 | 617,100 |
| 2024/06/04 | 15,510 | 16,800 | 15,450 | 16,740 | 891,200 |
| 2024/06/03 | 15,455 | 15,650 | 15,020 | 15,260 | 562,300 |
| 2024/05/31 | 15,180 | 15,235 | 14,865 | 15,150 | 540,300 |
| 2024/05/30 | 15,665 | 15,750 | 15,040 | 15,180 | 711,200 |
| 2024/05/29 | 16,350 | 16,490 | 16,040 | 16,055 | 522,000 |
| 2024/05/28 | 16,625 | 16,885 | 16,310 | 16,575 | 369,000 |
| 2024/05/27 | 16,780 | 17,255 | 16,475 | 16,695 | 339,000 |
| 2024/05/24 | 16,720 | 17,305 | 16,600 | 16,785 | 440,900 |
| 2024/05/23 | 17,240 | 17,545 | 16,820 | 17,120 | 596,600 |
| 2024/05/22 | 18,070 | 18,205 | 17,065 | 17,240 | 1,002,600 |
| 2024/05/21 | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 |
| 2024/05/20 | 17,435 | 18,580 | 17,300 | 18,435 | 970,400 |
| 2024/05/17 | 17,610 | 17,950 | 17,160 | 17,435 | 879,800 |
| 2024/05/16 | 16,610 | 17,710 | 16,490 | 17,610 | 1,146,000 |
| 2024/05/15 | 17,000 | 17,000 | 15,880 | 16,395 | 913,700 |
| 2024/05/14 | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 |
| 2024/05/13 | 14,760 | 16,060 | 14,760 | 15,395 | 1,001,100 |
| 2024/05/10 | 15,155 | 15,180 | 14,230 | 14,400 | 800,200 |
| 2024/05/09 | 14,100 | 15,340 | 13,700 | 14,895 | 1,329,300 |
| 2024/05/08 | 14,310 | 14,885 | 14,090 | 14,090 | 529,600 |
| 2024/05/07 | 14,425 | 14,530 | 14,185 | 14,365 | 368,100 |
| 2024/05/02 | 14,585 | 14,635 | 14,090 | 14,125 | 301,500 |
| 2024/05/01 | 14,560 | 14,775 | 14,330 | 14,475 | 312,200 |
| 2024/04/30 | 14,960 | 15,000 | 14,365 | 14,680 | 382,800 |
| 2024/04/26 | 14,670 | 14,785 | 14,435 | 14,680 | 453,100 |
| 2024/04/25 | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 |
| 2024/04/24 | 16,295 | 16,440 | 15,795 | 15,805 | 328,300 |
| 2024/04/23 | 16,600 | 16,700 | 15,560 | 16,005 | 675,800 |
| 2024/04/22 | 15,505 | 16,850 | 15,490 | 16,595 | 765,000 |
| 2024/04/19 | 16,005 | 16,095 | 15,090 | 15,350 | 623,800 |
| 2024/04/18 | 16,560 | 16,595 | 15,935 | 16,350 | 500,300 |
| 2024/04/17 | 17,640 | 17,915 | 16,630 | 16,660 | 703,100 |
| 2024/04/16 | 16,655 | 17,860 | 16,560 | 17,490 | 910,900 |
| 2024/04/15 | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 |
| 2024/04/12 | 21,470 | 21,720 | 18,495 | 18,615 | 1,740,400 |
| 2024/04/11 | 21,150 | 21,190 | 20,550 | 20,770 | 388,900 |
| 2024/04/10 | 21,430 | 21,640 | 21,130 | 21,355 | 263,700 |
| 2024/04/09 | 21,940 | 21,985 | 21,405 | 21,420 | 277,300 |
| 2024/04/08 | 21,465 | 21,520 | 21,040 | 21,520 | 292,800 |
| 2024/04/05 | 21,665 | 21,710 | 21,175 | 21,465 | 291,700 |
| 2024/04/04 | 22,340 | 22,440 | 21,940 | 22,000 | 264,200 |
| 2024/04/03 | 22,300 | 22,755 | 22,185 | 22,190 | 248,100 |
| 2024/04/02 | 23,200 | 23,205 | 22,250 | 22,385 | 316,200 |
| 2024/04/01 | 23,830 | 23,830 | 23,260 | 23,355 | 235,100 |
| 2024/03/29 | 24,040 | 24,040 | 23,535 | 23,715 | 228,700 |
| 2024/03/28 | 24,505 | 24,665 | 24,040 | 24,040 | 149,300 |
| 2024/03/27 | 24,540 | 24,820 | 24,260 | 24,410 | 204,400 |
| 2024/03/26 | 23,950 | 24,480 | 23,895 | 24,375 | 179,500 |
| 2024/03/25 | 24,805 | 24,850 | 24,010 | 24,015 | 193,200 |
| 2024/03/22 | 25,120 | 25,150 | 24,640 | 24,805 | 222,600 |
| 2024/03/21 | 25,395 | 25,555 | 25,085 | 25,150 | 220,300 |
| 2024/03/19 | 25,105 | 25,105 | 24,740 | 24,900 | 170,200 |
| 2024/03/18 | 24,755 | 25,435 | 24,520 | 25,425 | 181,600 |
| 2024/03/15 | 25,390 | 25,390 | 24,540 | 24,540 | 315,900 |
| 2024/03/14 | 25,500 | 25,635 | 25,060 | 25,560 | 286,200 |
| 2024/03/13 | 26,050 | 26,210 | 25,740 | 25,745 | 194,700 |
| 2024/03/12 | 25,810 | 25,965 | 25,210 | 25,960 | 154,200 |
| 2024/03/11 | 25,975 | 26,200 | 25,690 | 26,105 | 226,900 |
| 2024/03/08 | 26,210 | 26,795 | 26,210 | 26,250 | 172,200 |
| 2024/03/07 | 27,330 | 27,330 | 26,655 | 26,655 | 152,900 |
| 2024/03/06 | 26,100 | 27,275 | 25,945 | 27,055 | 238,200 |
| 2024/03/05 | 27,010 | 27,010 | 26,530 | 26,560 | 169,500 |
| 2024/03/04 | 27,805 | 27,900 | 27,150 | 27,150 | 282,400 |
| 2024/03/01 | 27,550 | 27,970 | 27,470 | 27,780 | 216,300 |
| 2024/02/29 | 27,660 | 28,135 | 27,360 | 27,580 | 310,800 |
| 2024/02/28 | 27,745 | 28,200 | 27,530 | 28,160 | 386,900 |
| 2024/02/27 | 26,400 | 27,740 | 26,400 | 27,660 | 429,600 |
| 2024/02/26 | 26,195 | 27,065 | 25,980 | 26,270 | 285,700 |
| 2024/02/22 | 26,425 | 26,460 | 25,860 | 26,005 | 212,500 |
| 2024/02/21 | 26,435 | 26,500 | 25,910 | 26,220 | 223,000 |
| 2024/02/20 | 26,960 | 26,980 | 26,550 | 26,635 | 129,700 |
| 2024/02/19 | 27,135 | 27,330 | 26,790 | 26,900 | 179,500 |
| 2024/02/16 | 26,870 | 27,140 | 26,530 | 27,085 | 268,000 |
| 2024/02/15 | 27,060 | 27,140 | 26,765 | 26,865 | 197,200 |
| 2024/02/14 | 26,895 | 27,185 | 26,635 | 27,040 | 288,600 |
| 2024/02/13 | 27,370 | 27,470 | 26,860 | 27,265 | 293,500 |
| 2024/02/09 | 27,060 | 27,900 | 27,035 | 27,370 | 502,500 |
| 2024/02/08 | 27,500 | 27,550 | 26,665 | 26,850 | 410,500 |
| 2024/02/07 | 27,580 | 27,845 | 27,245 | 27,485 | 358,900 |
| 2024/02/06 | 28,055 | 28,125 | 27,350 | 27,470 | 372,000 |
| 2024/02/05 | 27,720 | 28,245 | 27,505 | 28,005 | 545,300 |
| 2024/02/02 | 26,585 | 27,695 | 26,505 | 27,555 | 590,800 |
| 2024/02/01 | 26,700 | 26,835 | 26,420 | 26,455 | 233,400 |
| 2024/01/31 | 26,575 | 27,095 | 26,485 | 26,865 | 442,000 |
| 2024/01/30 | 26,500 | 26,990 | 26,150 | 26,885 | 434,600 |
| 2024/01/29 | 26,200 | 26,645 | 25,985 | 26,230 | 391,700 |
| 2024/01/26 | 25,795 | 27,120 | 25,640 | 26,600 | 573,100 |
| 2024/01/25 | 27,150 | 27,375 | 26,420 | 26,740 | 647,500 |
| 2024/01/24 | 27,115 | 27,900 | 26,735 | 27,465 | 1,016,800 |
| 2024/01/23 | 28,850 | 29,175 | 27,250 | 27,415 | 1,885,900 |
| 2024/01/22 | 25,980 | 28,065 | 25,725 | 28,020 | 1,294,900 |
| 2024/01/19 | 25,900 | 26,145 | 25,400 | 25,585 | 606,900 |
| 2024/01/18 | 25,800 | 25,955 | 25,045 | 25,450 | 900,000 |
| 2024/01/17 | 26,690 | 27,125 | 25,800 | 25,930 | 1,331,200 |
| 2024/01/16 | 27,940 | 28,635 | 26,320 | 26,640 | 1,451,600 |
| 2024/01/15 | 31,200 | 31,720 | 28,090 | 28,090 | 1,480,200 |
| 2024/01/12 | 34,800 | 35,170 | 34,120 | 35,090 | 283,600 |
| 2024/01/11 | 35,390 | 35,620 | 34,510 | 35,210 | 207,300 |
| 2024/01/10 | 34,460 | 35,340 | 34,150 | 35,190 | 153,400 |
| 2024/01/09 | 33,650 | 34,340 | 33,480 | 34,150 | 175,900 |
| 2024/01/05 | 34,800 | 34,800 | 33,760 | 33,760 | 157,600 |
| 2024/01/04 | 34,850 | 35,080 | 34,480 | 34,800 | 129,300 |
| 2023/12/29 | 35,320 | 35,820 | 35,280 | 35,820 | 78,300 |
| 2023/12/28 | 36,000 | 36,000 | 35,400 | 35,680 | 80,500 |
| 2023/12/27 | 35,470 | 36,090 | 35,350 | 36,000 | 125,500 |
| 2023/12/26 | 34,400 | 35,520 | 34,400 | 35,460 | 123,900 |
| 2023/12/25 | 35,200 | 35,300 | 34,290 | 34,720 | 94,200 |
| 2023/12/22 | 34,980 | 35,150 | 34,620 | 34,830 | 136,700 |
| 2023/12/21 | 34,990 | 35,560 | 34,830 | 35,220 | 105,100 |
| 2023/12/20 | 35,840 | 36,000 | 35,110 | 35,280 | 188,800 |
| 2023/12/19 | 34,480 | 35,740 | 34,400 | 35,740 | 182,600 |
| 2023/12/18 | 34,530 | 34,760 | 34,190 | 34,480 | 149,700 |
| 2023/12/15 | 33,660 | 34,370 | 33,560 | 34,290 | 117,700 |
| 2023/12/14 | 34,600 | 34,750 | 33,460 | 33,630 | 187,900 |
| 2023/12/13 | 33,110 | 33,900 | 32,960 | 33,680 | 201,400 |
| 2023/12/12 | 33,550 | 33,750 | 32,510 | 32,710 | 154,300 |
| 2023/12/11 | 33,200 | 33,680 | 32,990 | 33,240 | 90,000 |
| 2023/12/08 | 32,920 | 33,380 | 32,810 | 32,950 | 136,500 |
| 2023/12/07 | 33,410 | 33,600 | 33,050 | 33,120 | 106,200 |
| 2023/12/06 | 33,730 | 34,290 | 33,460 | 33,810 | 167,900 |
| 2023/12/05 | 34,110 | 34,400 | 33,390 | 33,400 | 181,200 |
| 2023/12/04 | 33,760 | 34,830 | 33,690 | 34,680 | 160,300 |
| 2023/12/01 | 34,010 | 34,540 | 33,760 | 33,760 | 116,400 |
| 2023/11/30 | 34,560 | 35,190 | 34,140 | 34,440 | 195,100 |
| 2023/11/29 | 32,900 | 34,080 | 32,860 | 34,010 | 170,900 |
| 2023/11/28 | 33,200 | 33,300 | 32,390 | 32,860 | 166,800 |
| 2023/11/27 | 33,380 | 33,850 | 32,920 | 33,110 | 147,000 |
| 2023/11/24 | 34,550 | 34,550 | 33,690 | 33,880 | 172,200 |
| 2023/11/22 | 34,150 | 34,550 | 33,780 | 34,340 | 172,800 |
| 2023/11/21 | 33,950 | 34,520 | 33,860 | 34,300 | 195,800 |
| 2023/11/20 | 33,330 | 33,770 | 33,050 | 33,610 | 164,900 |
| 2023/11/17 | 33,280 | 33,360 | 32,220 | 33,330 | 239,500 |
| 2023/11/16 | 33,210 | 33,920 | 32,960 | 33,280 | 222,700 |
| 2023/11/15 | 33,140 | 33,570 | 32,910 | 33,370 | 264,700 |
| 2023/11/14 | 32,510 | 32,740 | 31,520 | 32,270 | 315,900 |
| 2023/11/13 | 32,720 | 33,080 | 32,460 | 32,530 | 170,700 |
| 2023/11/10 | 31,950 | 32,850 | 31,790 | 32,720 | 244,900 |
| 2023/11/09 | 31,750 | 32,510 | 31,510 | 32,470 | 264,500 |
| 2023/11/08 | 31,600 | 32,310 | 31,450 | 31,730 | 362,100 |