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
2017/12/29 3,350 3,460 3,350 3,385 67,700
2017/12/28 3,250 3,520 3,230 3,440 195,900
2017/12/27 3,180 3,270 3,175 3,205 110,700
2017/12/26 3,200 3,275 3,110 3,180 91,900
2017/12/25 3,400 3,400 3,220 3,235 93,900
2017/12/22 3,180 3,340 3,175 3,315 187,000
2017/12/21 3,105 3,225 3,060 3,180 109,300
2017/12/20 2,856 3,290 2,850 3,135 427,400
2017/12/19 2,850 2,947 2,849 2,851 92,800
2017/12/18 2,818 2,868 2,757 2,810 54,100
2017/12/15 2,900 2,975 2,795 2,811 143,300
2017/12/14 2,825 2,911 2,760 2,884 82,400
2017/12/13 2,750 2,870 2,750 2,854 101,400
2017/12/12 2,796 2,823 2,732 2,750 59,900
2017/12/11 2,804 2,815 2,751 2,785 37,500
2017/12/08 2,888 2,945 2,725 2,779 259,900
2017/12/07 2,755 2,878 2,728 2,841 167,300
2017/12/06 2,581 2,740 2,581 2,700 155,900
2017/12/05 2,535 2,620 2,505 2,586 72,200
2017/12/04 2,640 2,701 2,575 2,581 85,100
2017/12/01 2,760 2,760 2,625 2,640 80,600
2017/11/30 2,796 2,799 2,679 2,706 120,700
2017/11/29 2,760 2,848 2,743 2,824 73,100
2017/11/28 2,791 2,827 2,729 2,731 168,000
2017/11/27 2,896 2,938 2,820 2,838 132,100
2017/11/24 2,717 2,896 2,701 2,819 180,800
2017/11/22 2,900 2,970 2,803 2,813 479,900
2017/11/21 2,840 3,020 2,701 2,977 485,100
2017/11/20 2,850 2,979 2,655 2,725 515,500
2017/11/17 2,560 2,770 2,452 2,725 1,064,300
2017/11/16 2,303 2,510 2,280 2,510 393,600
2017/11/15 2,071 2,117 1,981 2,010 104,900
2017/11/14 2,250 2,250 2,081 2,081 105,900
2017/11/13 2,150 2,257 2,146 2,223 98,000
2017/11/10 2,073 2,159 2,073 2,145 39,300
2017/11/09 2,180 2,191 2,077 2,112 90,900
2017/11/08 2,178 2,273 2,178 2,187 67,900
2017/11/07 2,186 2,215 2,165 2,188 59,200
2017/11/06 2,130 2,229 2,105 2,200 89,700
2017/11/02 2,200 2,299 2,164 2,180 112,100
2017/11/01 2,173 2,239 2,145 2,159 131,600
2017/10/31 2,035 2,238 2,010 2,183 253,500
2017/10/30 2,148 2,150 2,030 2,041 146,300
2017/10/27 1,980 2,069 1,980 2,048 138,200
2017/10/26 1,920 2,000 1,912 1,981 150,500
2017/10/25 1,951 1,963 1,872 1,888 162,800
2017/10/24 1,979 1,981 1,920 1,949 133,400
2017/10/23 2,018 2,120 1,959 1,979 196,300
2017/10/20 2,019 2,071 1,935 2,020 188,700
2017/10/19 2,117 2,134 1,986 2,019 215,200
2017/10/18 2,162 2,300 2,135 2,184 229,000
2017/10/17 1,999 2,326 1,999 2,245 412,000
2017/10/16 2,025 2,110 1,980 2,004 139,600
2017/10/13 1,913 2,136 1,910 2,000 513,900
2017/10/12 2,053 2,053 2,011 2,053 349,400
2017/10/11 1,600 1,665 1,600 1,653 54,400
2017/10/10 1,653 1,669 1,592 1,630 120,000
2017/10/06 1,709 1,712 1,635 1,645 108,900
2017/10/05 1,695 1,760 1,642 1,692 102,000
2017/10/04 1,777 1,801 1,703 1,716 79,100
2017/10/03 1,809 1,843 1,715 1,777 115,100
2017/10/02 1,701 1,830 1,696 1,824 141,800
2017/09/29 1,792 1,797 1,635 1,655 159,500
2017/09/28 1,670 1,758 1,670 1,752 124,600
2017/09/27 1,552 1,672 1,550 1,668 153,100
2017/09/26 1,503 1,594 1,503 1,547 85,100
2017/09/25 1,500 1,610 1,500 1,527 134,800
2017/09/22 1,470 1,532 1,460 1,487 115,800
2017/09/21 1,475 1,492 1,442 1,470 63,400
2017/09/20 1,499 1,499 1,455 1,476 37,100
2017/09/19 1,414 1,500 1,414 1,485 107,800
2017/09/15 1,382 1,414 1,374 1,397 32,700
2017/09/14 1,449 1,449 1,381 1,392 31,500
2017/09/13 1,365 1,486 1,365 1,430 109,500
2017/09/12 1,334 1,357 1,334 1,356 8,100
2017/09/11 1,329 1,355 1,329 1,338 12,400
2017/09/08 1,364 1,380 1,329 1,329 23,900
2017/09/07 1,410 1,410 1,371 1,372 8,700
2017/09/06 1,355 1,425 1,342 1,381 21,600
2017/09/05 1,437 1,448 1,355 1,391 53,700
2017/09/04 1,406 1,459 1,391 1,459 60,600
2017/09/01 1,412 1,420 1,400 1,405 11,100
2017/08/31 1,447 1,450 1,412 1,418 20,800
2017/08/30 1,406 1,450 1,385 1,433 56,800
2017/08/29 1,386 1,411 1,360 1,411 25,900
2017/08/28 1,420 1,420 1,395 1,395 14,600
2017/08/25 1,415 1,432 1,402 1,415 30,300
2017/08/24 1,385 1,419 1,378 1,409 38,200
2017/08/23 1,360 1,381 1,351 1,380 18,600
2017/08/22 1,375 1,375 1,349 1,360 14,700
2017/08/21 1,368 1,378 1,352 1,360 9,200
2017/08/18 1,348 1,380 1,340 1,361 27,600
2017/08/17 1,390 1,390 1,359 1,360 13,500
2017/08/16 1,382 1,400 1,350 1,361 35,900
2017/08/15 1,347 1,376 1,332 1,375 33,700
2017/08/14 1,308 1,354 1,301 1,346 15,300
2017/08/10 1,336 1,361 1,320 1,323 27,000
2017/08/09 1,343 1,360 1,333 1,344 17,900
2017/08/08 1,329 1,365 1,329 1,360 32,700
2017/08/07 1,304 1,335 1,290 1,323 28,600
2017/08/04 1,341 1,351 1,310 1,322 28,100
2017/08/03 1,368 1,376 1,336 1,345 53,800
2017/08/02 1,338 1,380 1,334 1,380 105,300
2017/08/01 1,330 1,331 1,293 1,317 23,800
2017/07/31 1,314 1,340 1,305 1,315 34,800
2017/07/28 1,288 1,299 1,283 1,299 5,600
2017/07/27 1,294 1,315 1,292 1,294 11,100
2017/07/26 1,305 1,316 1,295 1,302 10,400
2017/07/25 1,320 1,320 1,308 1,311 4,000
2017/07/24 1,298 1,325 1,283 1,320 23,500
2017/07/21 1,323 1,345 1,300 1,301 15,100
2017/07/20 1,310 1,338 1,309 1,335 34,200
2017/07/19 1,284 1,325 1,284 1,316 34,100
2017/07/18 1,250 1,292 1,243 1,282 30,400
2017/07/14 1,312 1,325 1,252 1,256 45,300
2017/07/13 1,224 1,345 1,224 1,342 172,900
2017/07/12 1,238 1,247 1,224 1,224 17,900
2017/07/11 1,233 1,253 1,232 1,247 16,100
2017/07/10 1,245 1,249 1,233 1,242 4,300
2017/07/07 1,228 1,238 1,219 1,233 12,300
2017/07/06 1,235 1,238 1,226 1,228 4,400
2017/07/05 1,219 1,243 1,210 1,235 15,500
2017/07/04 1,218 1,228 1,203 1,219 40,200
2017/07/03 1,200 1,229 1,197 1,218 27,000
2017/06/30 1,199 1,202 1,190 1,200 15,500
2017/06/29 1,220 1,220 1,199 1,202 8,800
2017/06/28 1,203 1,250 1,199 1,200 50,100
2017/06/27 1,239 1,239 1,202 1,213 15,100
2017/06/26 1,210 1,241 1,201 1,225 17,100
2017/06/23 1,224 1,224 1,201 1,210 16,200
2017/06/22 1,234 1,239 1,217 1,228 12,800
2017/06/21 1,219 1,250 1,216 1,234 16,800
2017/06/20 1,202 1,258 1,202 1,231 31,700
2017/06/19 1,201 1,224 1,186 1,205 19,600
2017/06/16 1,176 1,237 1,176 1,203 16,900
2017/06/15 1,204 1,209 1,191 1,191 29,800
2017/06/14 1,222 1,224 1,206 1,213 13,500
2017/06/13 1,214 1,240 1,214 1,220 18,600
2017/06/12 1,245 1,246 1,206 1,213 21,200
2017/06/09 1,295 1,295 1,248 1,257 20,300
2017/06/08 1,280 1,298 1,264 1,274 16,300
2017/06/07 1,231 1,298 1,231 1,284 39,100
2017/06/06 1,220 1,265 1,207 1,243 24,200
2017/06/05 1,201 1,234 1,201 1,234 17,600
2017/06/02 1,210 1,217 1,199 1,203 27,100
2017/06/01 1,225 1,234 1,190 1,203 26,700
2017/05/31 1,245 1,259 1,231 1,232 12,900
2017/05/30 1,234 1,269 1,234 1,253 12,200
2017/05/29 1,257 1,266 1,241 1,251 15,300
2017/05/26 1,280 1,280 1,262 1,267 7,400
2017/05/25 1,250 1,287 1,250 1,278 23,800
2017/05/24 1,250 1,269 1,239 1,261 24,800
2017/05/23 1,250 1,263 1,240 1,249 41,700
2017/05/22 1,232 1,252 1,202 1,243 47,400
2017/05/19 1,255 1,255 1,235 1,240 20,300
2017/05/18 1,222 1,255 1,220 1,244 29,400
2017/05/17 1,264 1,268 1,252 1,252 16,400
2017/05/16 1,273 1,273 1,241 1,255 18,400
2017/05/15 1,250 1,275 1,220 1,243 40,000
2017/05/12 1,254 1,284 1,241 1,280 25,900
2017/05/11 1,265 1,273 1,259 1,268 46,400
2017/05/10 1,256 1,271 1,253 1,259 39,700
2017/05/09 1,253 1,279 1,252 1,256 14,700
2017/05/08 1,249 1,284 1,249 1,278 45,000
2017/05/02 1,250 1,265 1,238 1,247 41,600
2017/05/01 1,220 1,266 1,214 1,252 62,500
2017/04/28 1,177 1,221 1,171 1,221 70,000
2017/04/27 1,151 1,189 1,146 1,180 51,100
2017/04/26 1,168 1,170 1,141 1,164 46,800
2017/04/25 1,150 1,177 1,125 1,159 78,100
2017/04/24 1,189 1,190 1,129 1,173 82,600
2017/04/21 1,147 1,175 1,110 1,170 127,400
2017/04/20 1,055 1,133 1,040 1,130 157,700
2017/04/19 1,019 1,089 1,007 1,049 198,900
2017/04/18 960 1,027 952 1,000 183,200
2017/04/17 950 950 931 946 119,900
2017/04/14 924 947 917 938 536,400
2017/04/13 984 989 984 984 169,400
2017/04/12 1,295 1,309 1,277 1,284 98,700
2017/04/11 1,267 1,299 1,246 1,295 101,300
2017/04/10 1,270 1,270 1,230 1,269 44,200
2017/04/07 1,211 1,249 1,179 1,230 47,700
2017/04/06 1,251 1,272 1,176 1,216 80,400
2017/04/05 1,260 1,278 1,215 1,277 69,400
2017/04/04 1,272 1,283 1,234 1,253 134,800
2017/04/03 1,212 1,262 1,211 1,235 75,300
2017/03/31 1,190 1,216 1,184 1,196 32,900
2017/03/30 1,182 1,194 1,174 1,174 24,800
2017/03/29 1,177 1,200 1,177 1,196 18,000
2017/03/28 1,180 1,185 1,163 1,165 24,600
2017/03/27 1,182 1,198 1,111 1,180 51,300
2017/03/24 1,180 1,190 1,170 1,179 55,500
2017/03/23 1,183 1,191 1,177 1,179 13,000
2017/03/22 1,185 1,189 1,182 1,183 18,100
2017/03/21 1,176 1,200 1,176 1,196 34,700
2017/03/17 1,201 1,201 1,161 1,179 66,000
2017/03/16 1,188 1,211 1,180 1,198 43,300
2017/03/15 1,215 1,219 1,181 1,185 74,800
2017/03/14 1,224 1,239 1,210 1,215 62,400
2017/03/13 1,284 1,290 1,223 1,224 62,600
2017/03/10 1,305 1,305 1,283 1,290 37,200
2017/03/09 1,296 1,300 1,282 1,298 31,100
2017/03/08 1,310 1,310 1,295 1,297 33,900
2017/03/07 1,311 1,326 1,300 1,300 65,900
2017/03/06 1,276 1,309 1,272 1,309 56,600
2017/03/03 1,279 1,284 1,262 1,263 26,600
2017/03/02 1,286 1,290 1,271 1,272 47,300
2017/03/01 1,290 1,298 1,266 1,286 45,800
2017/02/28 1,269 1,303 1,265 1,294 55,900
2017/02/27 1,267 1,267 1,235 1,258 14,400
2017/02/24 1,237 1,265 1,237 1,260 21,400
2017/02/23 1,232 1,244 1,230 1,241 27,800
2017/02/22 1,232 1,243 1,230 1,240 41,400
2017/02/21 1,253 1,253 1,236 1,238 24,200
2017/02/20 1,254 1,255 1,248 1,248 15,100
2017/02/17 1,248 1,257 1,241 1,248 15,400
2017/02/16 1,247 1,265 1,232 1,259 34,600
2017/02/15 1,287 1,287 1,247 1,254 43,200
2017/02/14 1,292 1,292 1,256 1,258 37,200
2017/02/13 1,278 1,292 1,276 1,280 22,300
2017/02/10 1,298 1,298 1,273 1,275 36,800
2017/02/09 1,295 1,306 1,291 1,292 16,400
2017/02/08 1,300 1,312 1,291 1,309 32,900
2017/02/07 1,308 1,308 1,280 1,286 20,500
2017/02/06 1,295 1,306 1,285 1,306 24,900
2017/02/03 1,267 1,295 1,265 1,280 23,700
2017/02/02 1,277 1,297 1,255 1,259 40,400
2017/02/01 1,277 1,278 1,225 1,265 68,000
2017/01/31 1,300 1,305 1,291 1,292 20,900
2017/01/30 1,320 1,328 1,304 1,312 31,400
2017/01/27 1,335 1,335 1,290 1,304 31,200
2017/01/26 1,309 1,335 1,305 1,335 96,100
2017/01/25 1,305 1,313 1,290 1,300 28,900
2017/01/24 1,271 1,299 1,257 1,296 53,800
2017/01/23 1,283 1,283 1,256 1,256 18,300
2017/01/20 1,276 1,276 1,250 1,269 48,200
2017/01/19 1,270 1,288 1,256 1,256 42,300
2017/01/18 1,271 1,282 1,248 1,251 52,100
2017/01/17 1,297 1,300 1,272 1,272 38,300
2017/01/16 1,275 1,312 1,275 1,290 71,400
2017/01/13 1,222 1,279 1,221 1,275 127,200
2017/01/12 1,279 1,312 1,270 1,312 46,500
2017/01/11 1,338 1,349 1,297 1,298 84,700
2017/01/10 1,327 1,344 1,301 1,339 94,800
2017/01/06 1,301 1,336 1,301 1,320 57,500
2017/01/05 1,271 1,325 1,271 1,325 111,900
2017/01/04 1,290 1,305 1,271 1,271 54,700

このページの先頭へ