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
2015/12/30 1,003 1,010 996 1,006 29,100
2015/12/29 999 1,011 985 1,003 28,700
2015/12/28 964 1,004 964 997 52,300
2015/12/25 961 975 961 962 75,500
2015/12/24 1,013 1,020 975 975 77,400
2015/12/22 990 1,004 980 1,003 81,200
2015/12/21 1,033 1,035 990 993 109,900
2015/12/18 997 1,036 989 1,033 148,200
2015/12/17 982 990 979 984 47,500
2015/12/16 980 986 971 977 33,400
2015/12/15 989 998 963 963 57,600
2015/12/14 974 998 974 981 81,600
2015/12/11 1,010 1,018 992 1,000 60,400
2015/12/10 1,011 1,028 996 1,003 75,200
2015/12/09 1,008 1,040 1,006 1,034 61,700
2015/12/08 1,025 1,036 1,011 1,015 38,600
2015/12/07 1,001 1,041 1,001 1,032 73,400
2015/12/04 1,010 1,016 998 1,006 58,800
2015/12/03 1,044 1,049 1,023 1,024 51,200
2015/12/02 1,022 1,048 1,013 1,038 68,400
2015/12/01 1,060 1,069 1,021 1,031 68,900
2015/11/30 1,089 1,089 1,058 1,063 56,100
2015/11/27 1,052 1,090 1,052 1,089 163,300
2015/11/26 1,032 1,082 1,030 1,066 171,300
2015/11/25 1,039 1,039 1,008 1,029 56,300
2015/11/24 995 1,037 992 1,034 148,400
2015/11/20 986 995 980 981 26,200
2015/11/19 999 1,009 986 986 52,400
2015/11/18 970 994 970 991 52,600
2015/11/17 978 982 971 971 32,100
2015/11/16 965 985 960 975 39,600
2015/11/13 969 990 953 971 50,700
2015/11/12 995 998 972 977 27,500
2015/11/11 958 997 958 995 94,600
2015/11/10 962 967 951 954 40,700
2015/11/09 975 980 955 962 52,400
2015/11/06 950 975 950 970 48,900
2015/11/05 978 980 951 952 78,100
2015/11/04 976 994 975 980 40,400
2015/11/02 990 991 973 986 39,300
2015/10/30 1,001 1,010 956 989 111,100
2015/10/29 1,022 1,040 990 1,001 96,200
2015/10/28 1,025 1,052 1,020 1,046 97,300
2015/10/27 999 1,023 995 1,017 75,500
2015/10/26 979 1,005 979 992 56,500
2015/10/23 984 985 972 975 34,400
2015/10/22 982 989 976 976 36,500
2015/10/21 982 1,004 978 992 51,100
2015/10/20 1,027 1,027 975 983 124,300
2015/10/19 1,050 1,057 1,027 1,027 32,700
2015/10/16 1,070 1,072 1,030 1,039 47,100
2015/10/15 1,038 1,070 1,020 1,067 98,900
2015/10/14 1,098 1,098 1,046 1,047 86,500
2015/10/13 1,085 1,100 1,066 1,098 94,900
2015/10/09 1,100 1,155 1,070 1,085 474,400
2015/10/08 1,050 1,065 1,024 1,041 91,700
2015/10/07 1,051 1,065 1,045 1,049 58,900
2015/10/06 1,050 1,070 1,033 1,051 60,100
2015/10/05 1,037 1,062 1,037 1,050 62,300
2015/10/02 1,055 1,060 1,015 1,038 62,300
2015/10/01 1,067 1,068 1,031 1,050 75,900
2015/09/30 1,050 1,064 1,020 1,037 71,800
2015/09/29 1,020 1,051 996 1,010 105,100
2015/09/28 980 1,049 980 1,049 173,600
2015/09/25 966 966 940 956 33,100
2015/09/24 960 962 948 954 39,800
2015/09/18 966 980 959 974 40,400
2015/09/17 968 1,015 965 984 92,300
2015/09/16 961 970 949 968 47,300
2015/09/15 960 965 938 951 47,600
2015/09/14 977 977 936 960 51,200
2015/09/11 945 986 938 962 68,200
2015/09/10 942 960 930 952 50,100
2015/09/09 988 988 942 963 80,500
2015/09/08 915 963 915 930 94,100
2015/09/07 903 942 900 909 95,700
2015/09/04 990 990 900 942 137,300
2015/09/03 1,008 1,025 980 982 81,500
2015/09/02 946 1,010 945 978 172,400
2015/09/01 1,050 1,050 990 991 119,500
2015/08/31 1,038 1,074 1,020 1,063 106,700
2015/08/28 1,010 1,035 1,005 1,035 153,500
2015/08/27 1,000 1,020 982 995 158,500
2015/08/26 959 999 937 993 160,400
2015/08/25 868 1,034 823 912 400,100
2015/08/24 1,020 1,060 900 905 509,700
2015/08/21 1,062 1,117 1,037 1,075 236,800
2015/08/20 1,110 1,137 1,102 1,107 72,200
2015/08/19 1,165 1,180 1,121 1,141 144,000
2015/08/18 1,112 1,172 1,110 1,161 245,700
2015/08/17 1,089 1,127 1,081 1,123 150,800
2015/08/14 1,115 1,115 1,071 1,088 185,800
2015/08/13 1,155 1,199 1,028 1,070 688,100
2015/08/12 1,184 1,196 1,155 1,182 128,500
2015/08/11 1,213 1,215 1,161 1,181 184,000
2015/08/10 1,213 1,245 1,175 1,210 241,600
2015/08/07 1,255 1,272 1,227 1,230 250,900
2015/08/06 1,280 1,334 1,272 1,277 287,900
2015/08/05 1,289 1,327 1,256 1,267 237,200
2015/08/04 1,270 1,286 1,230 1,271 284,400
2015/08/03 1,324 1,342 1,276 1,296 272,500
2015/07/31 1,350 1,399 1,290 1,307 395,200
2015/07/30 1,320 1,359 1,260 1,359 408,400
2015/07/29 1,435 1,436 1,321 1,331 559,300
2015/07/28 1,360 1,430 1,311 1,414 681,600
2015/07/27 1,413 1,466 1,381 1,404 1,229,500
2015/07/24 1,365 1,450 1,306 1,412 2,254,300
2015/07/23 1,243 1,360 1,210 1,359 1,333,000
2015/07/22 1,201 1,246 1,167 1,238 499,100
2015/07/21 1,230 1,274 1,201 1,227 773,700
2015/07/17 1,200 1,221 1,152 1,201 550,300
2015/07/16 1,097 1,232 1,097 1,188 1,075,700
2015/07/15 1,155 1,177 1,092 1,101 432,900
2015/07/14 1,157 1,222 1,124 1,137 1,031,000
2015/07/13 1,166 1,166 1,081 1,115 335,000
2015/07/10 1,226 1,244 1,075 1,112 778,300
2015/07/09 1,138 1,228 999 1,180 874,200
2015/07/08 1,270 1,365 1,143 1,196 3,309,800
2015/07/07 1,140 1,184 1,104 1,169 526,000
2015/07/06 1,120 1,148 1,060 1,115 448,700
2015/07/03 1,066 1,140 1,053 1,104 402,900
2015/07/02 1,076 1,090 1,013 1,040 161,500
2015/07/01 1,060 1,085 1,034 1,076 118,900
2015/06/30 1,015 1,056 1,015 1,038 129,100
2015/06/29 1,010 1,052 990 1,013 183,100
2015/06/26 1,074 1,111 1,040 1,053 152,500
2015/06/25 1,083 1,108 1,066 1,072 177,400
2015/06/24 1,180 1,185 1,101 1,113 290,000
2015/06/23 1,151 1,239 1,115 1,152 1,812,900
2015/06/22 989 1,139 989 1,139 1,038,400
2015/06/19 1,030 1,030 986 989 117,800
2015/06/18 1,048 1,049 995 1,000 251,300
2015/06/17 979 1,050 979 1,028 331,400
2015/06/16 1,070 1,070 965 970 412,500
2015/06/15 999 1,065 985 1,060 476,900
2015/06/12 937 1,015 936 999 295,500
2015/06/11 935 939 930 934 33,400
2015/06/10 945 963 930 932 71,700
2015/06/09 935 970 929 950 148,200
2015/06/08 925 936 925 930 44,100
2015/06/05 926 932 922 925 36,300
2015/06/04 923 939 923 933 48,500
2015/06/03 941 943 937 938 18,400
2015/06/02 940 952 936 943 60,100
2015/06/01 917 934 917 932 41,000
2015/05/29 925 930 920 926 47,800
2015/05/28 930 939 924 930 54,500
2015/05/27 936 938 930 930 47,500
2015/05/26 937 943 935 936 49,300
2015/05/25 953 958 940 944 44,200
2015/05/22 950 954 943 946 43,600
2015/05/21 951 961 942 944 40,700
2015/05/20 933 966 933 950 101,400
2015/05/19 931 948 930 937 63,700
2015/05/18 940 945 935 939 58,900
2015/05/15 951 958 947 948 59,200
2015/05/14 974 974 955 956 40,200
2015/05/13 979 979 965 972 28,000
2015/05/12 960 982 960 980 97,600
2015/05/11 970 970 955 956 75,300
2015/05/08 983 988 968 972 51,300
2015/05/07 959 995 958 977 78,800
2015/05/01 943 995 943 989 313,200
2015/04/30 947 969 940 947 125,100
2015/04/28 970 970 930 946 285,100
2015/04/27 983 990 972 976 82,100
2015/04/24 973 992 971 992 89,600
2015/04/23 976 980 968 970 99,700
2015/04/22 988 992 960 980 233,400
2015/04/21 991 1,002 985 987 117,300
2015/04/20 990 1,004 985 990 171,100
2015/04/17 1,001 1,011 999 1,006 115,200
2015/04/16 1,005 1,018 1,002 1,004 104,200
2015/04/15 1,000 1,041 1,000 1,010 225,900
2015/04/14 1,008 1,015 987 1,001 287,900
2015/04/13 1,010 1,095 997 1,015 534,100
2015/04/10 1,063 1,070 987 1,025 733,100
2015/04/09 1,150 1,158 1,080 1,090 775,800
2015/04/08 1,200 1,248 1,172 1,240 546,200
2015/04/07 1,150 1,178 1,091 1,178 290,100
2015/04/06 1,149 1,290 1,121 1,135 1,169,300
2015/04/03 1,068 1,068 1,039 1,051 92,600
2015/04/02 1,100 1,100 1,062 1,071 73,400
2015/04/01 1,100 1,130 1,075 1,087 207,600
2015/03/31 1,083 1,091 1,066 1,088 116,700
2015/03/30 1,030 1,070 1,028 1,064 56,700
2015/03/27 1,050 1,078 1,025 1,053 119,600
2015/03/26 1,070 1,086 1,040 1,049 183,600
2015/03/25 1,027 1,114 1,027 1,114 379,600
2015/03/24 1,028 1,028 997 1,023 116,600
2015/03/23 1,055 1,070 992 1,008 361,500
2015/03/20 918 1,033 912 990 460,900
2015/03/19 912 931 902 905 192,500
2015/03/18 968 976 921 923 214,400
2015/03/17 986 999 966 966 138,200
2015/03/16 1,000 1,009 980 992 97,500
2015/03/13 986 1,050 969 989 371,100
2015/03/12 960 997 960 986 89,600
2015/03/11 967 998 965 978 114,700
2015/03/10 1,000 1,010 972 981 136,700
2015/03/09 990 1,008 983 1,000 98,600
2015/03/06 1,039 1,039 995 1,007 188,100
2015/03/05 1,006 1,045 1,006 1,021 144,800
2015/03/04 1,000 1,032 977 1,003 206,100
2015/03/03 1,040 1,055 998 1,017 253,100
2015/03/02 1,065 1,080 1,045 1,050 121,700
2015/02/27 1,096 1,096 1,070 1,070 89,900
2015/02/26 1,080 1,102 1,068 1,093 92,800
2015/02/25 1,070 1,109 1,066 1,074 108,300
2015/02/24 1,056 1,109 1,050 1,089 169,800
2015/02/23 1,115 1,115 1,070 1,072 113,200
2015/02/20 1,064 1,130 1,056 1,096 189,600
2015/02/19 1,115 1,133 1,085 1,089 148,500
2015/02/18 1,191 1,193 1,050 1,140 326,200
2015/02/17 1,230 1,230 1,184 1,185 168,100
2015/02/16 1,229 1,258 1,190 1,210 322,200
2015/02/13 1,156 1,207 1,141 1,178 250,000
2015/02/12 1,205 1,263 1,155 1,184 450,900
2015/02/10 1,061 1,294 1,060 1,218 1,429,700
2015/02/09 1,000 1,095 999 1,076 342,400
2015/02/06 1,012 1,025 977 1,006 293,400
2015/02/05 1,013 1,031 965 1,023 427,600
2015/02/04 1,100 1,100 1,035 1,043 212,900
2015/02/03 1,098 1,131 1,030 1,059 446,600
2015/02/02 1,101 1,119 1,031 1,042 332,300
2015/01/30 1,101 1,209 1,101 1,155 325,500
2015/01/29 1,204 1,214 1,100 1,131 496,600
2015/01/28 1,310 1,370 1,180 1,226 507,800
2015/01/28 1 -> 5.00 分割
2015/01/27 6,530 6,900 6,420 6,650 115,200
2015/01/26 6,600 6,660 6,330 6,380 109,200
2015/01/23 7,000 7,050 6,700 6,750 103,900
2015/01/22 7,130 7,200 6,630 6,840 175,500
2015/01/21 6,730 7,690 6,700 7,230 816,600
2015/01/20 6,830 7,000 6,530 6,720 219,900
2015/01/19 7,900 7,910 6,750 6,900 417,500
2015/01/16 8,000 8,380 7,270 7,640 1,086,500
2015/01/15 6,910 8,560 6,850 8,120 3,192,400
2015/01/14 7,150 7,150 7,040 7,150 325,100
2015/01/13 6,150 6,150 6,150 6,150 32,200
2015/01/09 5,010 5,210 4,945 5,150 81,800
2015/01/08 5,200 5,210 4,910 4,935 87,300
2015/01/07 5,530 5,630 5,090 5,120 172,100
2015/01/06 5,260 5,470 4,980 5,430 171,100
2015/01/05 4,925 5,290 4,840 5,290 106,400

このページの先頭へ