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
2016/12/30 1,256 1,278 1,245 1,270 33,500
2016/12/29 1,243 1,270 1,243 1,257 28,500
2016/12/28 1,245 1,286 1,241 1,273 52,600
2016/12/27 1,258 1,285 1,258 1,275 70,700
2016/12/26 1,200 1,275 1,200 1,251 77,000
2016/12/22 1,201 1,215 1,195 1,200 28,000
2016/12/21 1,216 1,290 1,201 1,201 131,900
2016/12/20 1,201 1,210 1,200 1,207 17,200
2016/12/19 1,206 1,221 1,205 1,206 19,300
2016/12/16 1,245 1,256 1,222 1,222 26,000
2016/12/15 1,268 1,268 1,244 1,245 47,700
2016/12/14 1,250 1,268 1,240 1,253 58,700
2016/12/13 1,204 1,244 1,195 1,235 56,800
2016/12/12 1,151 1,187 1,151 1,180 28,500
2016/12/09 1,148 1,177 1,148 1,153 73,300
2016/12/08 1,167 1,190 1,144 1,173 36,300
2016/12/07 1,167 1,167 1,118 1,157 60,900
2016/12/06 1,175 1,191 1,172 1,182 21,200
2016/12/05 1,181 1,195 1,178 1,185 9,400
2016/12/02 1,221 1,227 1,185 1,185 43,500
2016/12/01 1,248 1,255 1,218 1,218 32,200
2016/11/30 1,228 1,255 1,226 1,229 21,200
2016/11/29 1,245 1,245 1,226 1,228 10,400
2016/11/28 1,202 1,255 1,202 1,247 25,900
2016/11/25 1,264 1,273 1,200 1,210 70,900
2016/11/24 1,295 1,309 1,257 1,263 56,400
2016/11/22 1,256 1,309 1,251 1,309 100,700
2016/11/21 1,250 1,275 1,247 1,253 52,500
2016/11/18 1,210 1,259 1,210 1,245 108,200
2016/11/17 1,153 1,221 1,138 1,210 148,000
2016/11/16 1,098 1,138 1,098 1,131 34,200
2016/11/15 1,122 1,124 1,073 1,095 74,300
2016/11/14 1,113 1,151 1,113 1,121 36,000
2016/11/11 1,146 1,166 1,105 1,107 61,500
2016/11/10 1,112 1,171 1,112 1,156 104,000
2016/11/09 1,132 1,132 1,028 1,061 154,600
2016/11/08 1,130 1,160 1,120 1,120 41,200
2016/11/07 1,150 1,151 1,121 1,143 87,900
2016/11/04 1,155 1,178 1,106 1,115 111,700
2016/11/02 1,214 1,228 1,161 1,185 91,300
2016/11/01 1,200 1,258 1,193 1,252 146,900
2016/10/31 1,201 1,214 1,170 1,189 119,800
2016/10/28 1,228 1,255 1,203 1,212 73,700
2016/10/27 1,260 1,265 1,226 1,228 81,900
2016/10/26 1,258 1,268 1,253 1,263 39,400
2016/10/25 1,303 1,317 1,262 1,270 67,100
2016/10/24 1,341 1,343 1,301 1,304 75,300
2016/10/21 1,292 1,345 1,292 1,311 133,300
2016/10/20 1,269 1,298 1,265 1,291 78,900
2016/10/19 1,285 1,290 1,267 1,276 119,900
2016/10/18 1,301 1,305 1,284 1,291 45,000
2016/10/17 1,320 1,326 1,293 1,301 70,900
2016/10/14 1,312 1,312 1,265 1,300 128,100
2016/10/13 1,360 1,360 1,231 1,325 326,200
2016/10/12 1,425 1,425 1,353 1,354 120,400
2016/10/11 1,419 1,441 1,405 1,418 108,000
2016/10/07 1,406 1,413 1,381 1,393 62,600
2016/10/06 1,430 1,430 1,393 1,416 156,300
2016/10/05 1,330 1,405 1,323 1,394 118,600
2016/10/04 1,338 1,351 1,313 1,320 49,200
2016/10/03 1,350 1,355 1,333 1,338 57,000
2016/09/30 1,320 1,334 1,300 1,321 128,800
2016/09/29 1,260 1,317 1,260 1,295 65,900
2016/09/28 1,273 1,273 1,255 1,260 35,400
2016/09/27 1,225 1,274 1,221 1,263 37,800
2016/09/26 1,241 1,254 1,235 1,241 46,200
2016/09/23 1,230 1,264 1,228 1,249 62,300
2016/09/21 1,256 1,257 1,215 1,224 88,600
2016/09/20 1,336 1,336 1,252 1,263 111,300
2016/09/16 1,293 1,345 1,271 1,328 149,700
2016/09/15 1,294 1,321 1,250 1,261 132,800
2016/09/14 1,433 1,450 1,289 1,312 260,700
2016/09/13 1,460 1,493 1,426 1,447 185,000
2016/09/12 1,360 1,469 1,350 1,469 278,300
2016/09/09 1,404 1,404 1,370 1,387 72,200
2016/09/08 1,424 1,425 1,380 1,394 83,800
2016/09/07 1,393 1,420 1,370 1,410 125,600
2016/09/06 1,400 1,400 1,347 1,391 133,800
2016/09/05 1,416 1,446 1,385 1,397 220,500
2016/09/02 1,412 1,432 1,392 1,427 216,400
2016/09/01 1,353 1,419 1,326 1,405 183,800
2016/08/31 1,414 1,425 1,367 1,370 122,600
2016/08/30 1,400 1,414 1,380 1,414 165,900
2016/08/29 1,291 1,413 1,235 1,398 347,400
2016/08/26 1,330 1,348 1,275 1,291 103,300
2016/08/25 1,310 1,361 1,300 1,345 117,700
2016/08/24 1,300 1,348 1,283 1,315 54,400
2016/08/23 1,303 1,345 1,301 1,307 59,300
2016/08/22 1,289 1,331 1,274 1,315 100,200
2016/08/19 1,230 1,280 1,205 1,256 44,300
2016/08/18 1,236 1,258 1,211 1,221 37,400
2016/08/17 1,261 1,289 1,222 1,236 61,000
2016/08/16 1,296 1,300 1,231 1,255 78,400
2016/08/15 1,180 1,335 1,180 1,310 238,200
2016/08/12 1,124 1,209 1,103 1,166 129,700
2016/08/10 1,148 1,160 1,105 1,124 28,800
2016/08/09 1,022 1,175 1,022 1,146 87,200
2016/08/08 1,089 1,099 1,020 1,041 77,200
2016/08/05 1,106 1,132 1,071 1,080 35,500
2016/08/04 1,135 1,149 1,100 1,106 45,500
2016/08/03 1,180 1,219 1,131 1,134 65,200
2016/08/02 1,171 1,215 1,169 1,208 23,000
2016/08/01 1,134 1,223 1,122 1,192 69,900
2016/07/29 1,165 1,176 1,042 1,151 144,300
2016/07/28 1,182 1,184 1,117 1,140 38,500
2016/07/27 1,192 1,205 1,152 1,152 87,700
2016/07/26 1,231 1,244 1,196 1,200 50,500
2016/07/25 1,263 1,290 1,222 1,224 51,000
2016/07/22 1,330 1,347 1,243 1,260 57,800
2016/07/21 1,297 1,338 1,296 1,327 100,600
2016/07/20 1,212 1,288 1,206 1,279 114,700
2016/07/19 1,242 1,264 1,198 1,220 148,100
2016/07/15 1,393 1,393 1,289 1,302 196,200
2016/07/14 1,450 1,510 1,381 1,393 336,700
2016/07/13 1,380 1,444 1,352 1,435 357,000
2016/07/12 1,337 1,394 1,282 1,375 240,200
2016/07/11 1,370 1,372 1,260 1,316 242,000
2016/07/08 1,520 1,565 1,280 1,308 1,089,400
2016/07/07 1,329 1,415 1,281 1,380 484,700
2016/07/06 1,270 1,271 1,171 1,220 195,600
2016/07/05 1,355 1,359 1,280 1,286 152,500
2016/07/04 1,332 1,397 1,311 1,353 162,500
2016/07/01 1,350 1,372 1,301 1,312 97,500
2016/06/30 1,350 1,420 1,313 1,334 216,700
2016/06/29 1,450 1,519 1,301 1,350 679,300
2016/06/28 1,290 1,437 1,290 1,398 599,100
2016/06/27 1,180 1,318 1,171 1,312 391,700
2016/06/24 1,193 1,220 1,035 1,150 259,600
2016/06/23 1,155 1,182 1,141 1,172 82,700
2016/06/22 1,185 1,194 1,113 1,185 103,100
2016/06/21 1,178 1,224 1,158 1,185 143,200
2016/06/20 1,150 1,240 1,135 1,195 186,700
2016/06/17 1,155 1,178 1,102 1,130 180,400
2016/06/16 1,234 1,250 1,096 1,125 327,100
2016/06/15 1,341 1,348 1,263 1,263 366,600
2016/06/14 1,210 1,420 1,151 1,299 1,252,900
2016/06/13 1,225 1,250 1,211 1,240 235,500
2016/06/10 1,284 1,330 1,236 1,255 272,700
2016/06/09 1,255 1,278 1,199 1,257 241,200
2016/06/08 1,117 1,309 1,113 1,240 651,400
2016/06/07 1,192 1,192 1,098 1,124 204,200
2016/06/06 1,150 1,290 1,102 1,192 429,500
2016/06/03 1,013 1,170 1,013 1,158 311,300
2016/06/02 1,049 1,083 1,000 1,013 144,700
2016/06/01 1,004 1,047 1,000 1,019 113,900
2016/05/31 992 995 983 989 17,000
2016/05/30 975 1,009 975 999 46,200
2016/05/27 975 998 975 985 8,900
2016/05/26 987 995 971 988 15,500
2016/05/25 981 995 975 981 22,600
2016/05/24 986 997 977 981 31,900
2016/05/23 1,011 1,011 990 998 26,700
2016/05/20 984 1,033 963 1,025 72,200
2016/05/19 951 982 935 978 34,300
2016/05/18 963 980 932 952 49,100
2016/05/17 966 991 959 963 55,500
2016/05/16 1,017 1,017 975 977 54,600
2016/05/13 999 1,070 985 1,033 100,300
2016/05/12 1,006 1,016 975 999 58,400
2016/05/11 1,072 1,082 1,011 1,033 62,800
2016/05/10 1,036 1,075 1,008 1,068 133,800
2016/05/09 990 1,059 980 1,041 147,800
2016/05/06 965 994 964 993 66,600
2016/05/02 939 1,010 901 965 264,500
2016/04/28 877 953 877 949 221,400
2016/04/27 874 898 865 892 88,200
2016/04/26 897 897 817 858 119,600
2016/04/25 910 922 880 891 54,200
2016/04/22 900 940 869 924 109,200
2016/04/21 850 952 850 924 246,200
2016/04/20 851 869 835 838 40,600
2016/04/19 837 867 831 851 54,200
2016/04/18 830 835 804 810 23,700
2016/04/15 815 857 815 841 81,500
2016/04/14 795 873 795 867 164,200
2016/04/13 793 809 793 798 35,500
2016/04/12 780 799 780 793 53,200
2016/04/11 762 786 751 774 33,800
2016/04/08 740 759 736 749 50,500
2016/04/07 770 790 756 760 27,100
2016/04/06 770 777 734 766 58,000
2016/04/05 790 798 766 784 55,700
2016/04/04 771 810 760 798 54,200
2016/04/01 784 784 756 756 42,900
2016/03/31 770 785 770 782 48,000
2016/03/30 780 780 758 767 38,600
2016/03/29 736 778 736 772 58,700
2016/03/28 762 769 724 742 158,000
2016/03/25 803 819 802 807 19,600
2016/03/24 805 814 803 808 20,300
2016/03/23 815 818 806 807 16,300
2016/03/22 815 833 807 812 15,900
2016/03/18 826 826 803 815 20,500
2016/03/17 828 838 823 823 24,600
2016/03/16 852 861 824 830 52,000
2016/03/15 818 889 818 879 92,400
2016/03/14 815 835 812 818 21,700
2016/03/11 815 838 810 818 25,700
2016/03/10 819 846 819 826 19,300
2016/03/09 805 825 800 824 5,600
2016/03/08 827 840 800 817 36,600
2016/03/07 851 866 826 831 36,400
2016/03/04 785 910 785 865 140,400
2016/03/03 800 807 787 787 29,300
2016/03/02 769 798 758 787 65,200
2016/03/01 762 762 742 758 28,800
2016/02/29 769 769 750 750 32,900
2016/02/26 785 794 752 754 66,100
2016/02/25 745 769 725 746 50,700
2016/02/24 705 736 705 732 20,000
2016/02/23 759 760 732 732 17,700
2016/02/22 712 750 710 745 26,800
2016/02/19 720 721 703 716 29,300
2016/02/18 753 763 730 730 29,500
2016/02/17 761 770 721 734 28,400
2016/02/16 720 770 701 767 53,900
2016/02/15 671 731 671 719 54,100
2016/02/12 668 722 640 648 117,800
2016/02/10 785 790 721 733 80,000
2016/02/09 820 836 769 770 71,900
2016/02/08 801 875 800 859 31,500
2016/02/05 819 843 819 826 36,600
2016/02/04 891 899 831 841 55,100
2016/02/03 890 900 884 891 26,500
2016/02/02 920 920 895 902 35,300
2016/02/01 888 927 887 921 84,300
2016/01/29 874 885 840 871 51,700
2016/01/28 858 887 852 874 46,500
2016/01/27 857 869 854 867 71,900
2016/01/26 800 873 800 854 129,300
2016/01/25 775 839 775 839 120,400
2016/01/22 747 782 747 782 94,600
2016/01/21 725 749 725 740 104,000
2016/01/20 756 762 723 729 153,300
2016/01/19 755 766 732 757 124,900
2016/01/18 701 733 679 717 147,200
2016/01/15 801 807 727 733 234,700
2016/01/14 820 825 765 791 283,500
2016/01/13 851 861 791 832 681,800
2016/01/12 1,025 1,055 970 1,016 136,700
2016/01/08 1,023 1,056 1,007 1,026 107,600
2016/01/07 1,001 1,066 1,001 1,053 136,100
2016/01/06 1,033 1,033 1,001 1,010 44,500
2016/01/05 992 1,024 991 1,020 67,300
2016/01/04 1,000 1,014 988 992 45,500

このページの先頭へ