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 |