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
2020/12/30 14,180 14,430 13,950 14,310 104,600
2020/12/29 13,680 14,390 13,680 14,300 115,000
2020/12/28 13,940 14,060 13,650 13,730 85,400
2020/12/25 13,830 14,030 13,730 13,890 57,300
2020/12/24 14,000 14,150 13,810 14,060 106,200
2020/12/23 13,580 14,050 13,460 14,000 135,200
2020/12/22 13,900 13,950 13,310 13,310 139,200
2020/12/21 14,060 14,060 13,720 13,970 93,500
2020/12/18 14,180 14,360 13,850 14,110 187,000
2020/12/17 13,500 14,120 13,490 14,090 199,900
2020/12/16 13,750 13,770 13,390 13,420 161,200
2020/12/15 13,960 14,170 13,520 13,670 112,800
2020/12/14 14,050 14,210 13,760 13,960 148,100
2020/12/11 13,340 13,880 13,310 13,870 166,800
2020/12/10 13,200 13,320 13,010 13,220 156,500
2020/12/09 13,650 13,890 13,310 13,470 240,300
2020/12/08 13,730 14,020 13,650 13,750 146,700
2020/12/07 13,830 14,040 13,610 13,820 196,100
2020/12/04 14,040 14,090 13,460 13,710 256,800
2020/12/03 14,870 14,870 14,340 14,380 139,100
2020/12/02 14,890 14,970 14,500 14,930 165,500
2020/12/01 15,270 15,470 14,930 15,070 198,000
2020/11/30 15,660 15,880 15,260 15,470 211,700
2020/11/27 15,050 15,510 15,010 15,470 200,100
2020/11/26 15,070 15,270 14,800 15,270 157,100
2020/11/25 15,650 15,650 14,590 14,770 298,000
2020/11/24 14,800 15,430 14,530 15,410 234,500
2020/11/20 14,600 14,790 14,220 14,530 172,800
2020/11/19 14,300 14,630 14,170 14,540 231,900
2020/11/18 13,990 14,360 13,810 14,230 288,100
2020/11/17 14,300 14,350 13,510 13,720 196,200
2020/11/16 14,000 14,230 13,890 14,180 173,300
2020/11/13 14,180 14,240 13,830 14,040 160,300
2020/11/12 14,170 14,400 13,970 14,190 246,600
2020/11/11 13,200 13,700 12,960 13,700 214,400
2020/11/10 14,350 14,350 13,470 13,600 485,500
2020/11/09 14,540 14,990 14,420 14,750 181,900
2020/11/06 14,710 14,780 14,280 14,350 295,100
2020/11/05 14,150 14,710 14,120 14,410 453,400
2020/11/04 13,220 13,900 13,080 13,840 245,300
2020/11/02 13,310 13,450 13,020 13,090 183,700
2020/10/30 13,380 13,710 13,220 13,310 302,000
2020/10/29 13,580 13,670 13,040 13,260 229,200
2020/10/28 13,650 13,870 13,470 13,750 207,900
2020/10/27 13,060 13,670 12,930 13,590 413,800
2020/10/26 14,200 14,220 13,360 13,450 406,100
2020/10/23 14,590 14,850 14,030 14,340 839,900
2020/10/22 16,720 16,720 16,040 16,090 229,900
2020/10/21 17,360 17,390 16,650 16,720 237,300
2020/10/20 16,880 17,310 16,850 17,230 240,400
2020/10/19 16,400 16,870 16,230 16,860 182,600
2020/10/16 16,870 17,040 16,160 16,400 268,800
2020/10/15 17,390 17,390 16,710 16,900 218,900
2020/10/14 16,910 17,310 16,740 17,200 299,900
2020/10/13 17,680 17,700 16,820 17,010 420,300
2020/10/12 18,190 18,240 17,170 17,550 573,600
2020/10/09 17,990 19,070 17,060 18,000 1,840,400
2020/10/08 15,750 16,100 15,540 16,070 255,900
2020/10/07 15,390 15,780 15,360 15,670 141,700
2020/10/06 15,360 15,680 15,240 15,500 150,800
2020/10/05 15,260 15,400 14,880 15,260 312,000
2020/10/02 15,990 16,030 15,060 15,340 291,800
2020/09/30 16,410 16,470 15,690 15,760 241,100
2020/09/29 15,700 16,200 15,610 16,170 197,200
2020/09/28 16,160 16,280 15,400 15,900 309,700
2020/09/25 15,530 15,890 15,500 15,880 344,900
2020/09/24 15,300 15,810 15,140 15,240 488,800
2020/09/23 14,420 15,470 14,420 15,250 448,600
2020/09/18 14,200 14,840 14,200 14,410 767,700
2020/09/17 13,500 14,020 13,260 14,010 410,900
2020/09/16 12,510 13,230 12,510 13,220 217,700
2020/09/15 12,500 12,620 12,430 12,490 112,900
2020/09/14 12,460 12,520 12,110 12,420 140,000
2020/09/11 12,340 12,460 12,110 12,450 118,700
2020/09/10 12,720 12,930 12,260 12,320 210,000
2020/09/09 12,340 12,690 12,320 12,450 185,100
2020/09/08 12,710 12,840 12,230 12,640 185,500
2020/09/07 12,820 12,820 12,300 12,330 213,700
2020/09/04 13,160 13,300 12,900 13,000 224,800
2020/09/03 13,560 13,620 13,190 13,460 213,400
2020/09/02 12,870 13,430 12,820 13,420 300,200
2020/09/01 12,390 12,700 12,270 12,650 112,700
2020/08/31 12,020 12,470 11,980 12,270 129,200
2020/08/28 12,420 12,420 11,650 11,930 215,800
2020/08/27 12,570 12,850 12,420 12,480 132,100
2020/08/26 12,400 12,670 12,390 12,530 77,700
2020/08/25 12,870 12,870 12,460 12,500 164,700
2020/08/24 12,880 12,910 12,670 12,890 205,200
2020/08/21 12,270 12,940 12,180 12,920 288,300
2020/08/20 11,980 12,490 11,910 12,200 300,500
2020/08/19 12,000 12,140 11,770 11,820 110,500
2020/08/18 11,830 12,130 11,650 12,000 235,900
2020/08/17 11,420 11,760 11,380 11,670 107,800
2020/08/14 11,310 11,590 11,260 11,530 130,300
2020/08/13 10,980 11,330 10,910 11,270 128,900
2020/08/12 11,380 11,380 10,560 10,830 251,200
2020/08/11 11,410 11,430 11,010 11,380 153,700
2020/08/07 12,150 12,150 11,480 11,550 249,900
2020/08/06 11,860 12,190 11,770 12,190 172,900
2020/08/05 11,520 11,850 11,490 11,800 126,900
2020/08/04 11,590 11,690 11,440 11,610 122,100
2020/08/03 11,300 11,640 11,200 11,430 147,900
2020/07/31 11,190 11,250 11,010 11,100 162,900
2020/07/30 11,400 11,610 11,260 11,300 161,300
2020/07/29 11,630 11,730 11,380 11,400 108,900
2020/07/28 11,710 11,880 11,630 11,700 118,500
2020/07/27 11,440 11,830 11,440 11,770 156,400
2020/07/22 11,540 11,760 11,330 11,700 195,300
2020/07/21 11,400 11,760 11,360 11,680 245,800
2020/07/20 11,200 11,500 11,140 11,250 159,700
2020/07/17 11,250 11,590 10,950 11,270 278,600
2020/07/16 11,200 11,280 10,870 11,170 292,500
2020/07/15 11,710 11,710 11,130 11,390 337,000
2020/07/14 11,780 12,090 11,260 11,640 441,000
2020/07/13 12,660 12,770 11,580 11,820 689,100
2020/07/10 11,620 13,170 11,440 12,780 926,800
2020/07/09 11,250 11,260 10,830 11,220 181,800
2020/07/08 10,970 11,320 10,890 11,140 165,900
2020/07/07 10,800 11,040 10,710 10,910 135,400
2020/07/06 10,720 10,900 10,520 10,750 100,200
2020/07/03 10,430 10,700 10,330 10,610 85,000
2020/07/02 10,840 10,910 10,160 10,480 203,700
2020/07/01 10,960 11,320 10,820 10,870 163,800
2020/06/30 11,270 11,300 10,700 10,960 161,500
2020/06/29 10,950 11,250 10,860 11,130 181,500
2020/06/26 11,200 11,270 11,050 11,130 110,800
2020/06/25 10,970 11,200 10,830 11,150 118,600
2020/06/24 11,150 11,300 10,980 11,110 109,100
2020/06/23 11,440 11,440 10,950 11,150 198,600
2020/06/22 11,360 11,460 11,130 11,340 158,800
2020/06/19 10,930 11,370 10,900 11,370 239,700
2020/06/18 10,900 11,180 10,890 11,080 141,000
2020/06/17 10,820 11,340 10,800 10,950 272,100
2020/06/16 10,580 10,800 10,430 10,690 162,000
2020/06/15 10,570 10,770 10,300 10,300 228,000
2020/06/12 10,150 10,670 9,970 10,540 236,400
2020/06/11 10,540 10,950 10,450 10,470 253,000
2020/06/10 10,170 10,650 10,070 10,580 182,300
2020/06/09 9,910 10,220 9,900 10,220 161,800
2020/06/08 10,220 10,250 9,890 9,920 181,600
2020/06/05 10,180 10,310 9,960 10,210 165,900
2020/06/04 10,460 10,500 10,000 10,270 279,500
2020/06/03 10,700 10,710 10,440 10,440 209,600
2020/06/02 10,680 10,790 10,400 10,750 238,400
2020/06/01 10,160 10,570 10,070 10,500 265,500
2020/05/29 9,620 10,250 9,600 10,180 404,300
2020/05/28 9,420 9,640 9,350 9,630 212,100
2020/05/27 9,580 9,720 9,020 9,400 605,900
2020/05/26 10,360 10,500 9,940 10,030 317,200
2020/05/25 9,350 10,220 9,350 10,220 655,500
2020/05/22 9,280 9,320 9,140 9,150 112,600
2020/05/21 9,200 9,310 9,060 9,300 146,000
2020/05/20 9,030 9,310 8,960 9,160 218,300
2020/05/19 9,150 9,150 8,920 9,030 178,800
2020/05/18 8,990 9,130 8,700 9,090 217,700
2020/05/15 8,400 8,910 8,400 8,900 269,200
2020/05/14 8,770 8,780 8,390 8,390 134,800
2020/05/13 8,400 8,640 8,370 8,620 97,000
2020/05/12 8,450 8,690 8,440 8,540 169,400
2020/05/11 8,400 8,480 8,210 8,360 248,300
2020/05/08 8,790 8,800 8,420 8,450 264,100
2020/05/07 8,740 8,850 8,550 8,700 143,100
2020/05/01 8,940 9,060 8,600 8,640 270,100
2020/04/30 9,300 9,320 8,950 8,990 246,300
2020/04/28 9,020 9,420 8,870 9,290 441,600
2020/04/27 9,110 9,250 9,060 9,100 117,000
2020/04/24 9,100 9,210 8,910 9,190 158,200
2020/04/23 9,130 9,250 9,100 9,220 152,100
2020/04/22 9,200 9,280 8,850 9,260 260,500
2020/04/21 9,280 9,540 9,220 9,350 214,700
2020/04/20 9,130 9,560 9,130 9,430 350,200
2020/04/17 9,650 9,650 8,880 9,030 605,100
2020/04/16 9,190 9,680 9,130 9,670 567,800
2020/04/15 9,010 9,170 8,840 9,100 356,800
2020/04/14 8,830 9,130 8,750 9,010 518,900
2020/04/13 7,710 9,240 7,710 8,980 1,759,000
2020/04/10 7,630 7,830 7,450 7,830 452,000
2020/04/09 7,230 7,230 6,650 6,830 389,500
2020/04/08 7,060 7,130 6,970 7,110 182,600
2020/04/07 7,160 7,320 6,970 7,140 170,200
2020/04/06 7,050 7,100 6,910 7,070 216,700
2020/04/03 7,070 7,180 6,980 7,040 136,200
2020/04/02 6,860 6,980 6,830 6,910 148,100
2020/04/01 7,040 7,080 6,870 6,900 177,300
2020/03/31 7,040 7,140 6,930 7,020 176,500
2020/03/30 6,610 6,900 6,610 6,900 139,100
2020/03/27 6,800 6,950 6,650 6,810 130,900
2020/03/26 6,600 6,880 6,590 6,660 142,500
2020/03/25 6,870 6,990 6,730 6,890 154,400
2020/03/24 6,800 7,020 6,460 6,570 208,700
2020/03/23 6,520 6,600 6,250 6,400 235,000
2020/03/19 6,770 6,880 6,230 6,330 213,400
2020/03/18 6,400 6,860 6,400 6,600 272,700
2020/03/17 5,610 6,520 5,610 6,480 569,100
2020/03/16 6,100 6,130 5,680 5,700 337,500
2020/03/13 5,910 6,220 5,820 6,110 431,000
2020/03/12 6,600 6,910 6,410 6,410 345,400
2020/03/11 7,050 7,090 6,680 6,690 347,900
2020/03/10 6,400 7,070 6,130 7,030 495,700
2020/03/09 6,600 6,660 6,450 6,510 339,900
2020/03/06 6,950 6,950 6,720 6,800 326,700
2020/03/05 6,940 7,110 6,820 7,100 268,400
2020/03/04 6,600 7,050 6,550 6,840 300,400
2020/03/03 7,240 7,400 6,600 6,650 311,600
2020/03/02 6,450 7,150 6,440 6,990 366,600
2020/02/28 6,400 6,660 6,360 6,430 258,900
2020/02/27 6,910 6,950 6,690 6,770 166,800
2020/02/26 7,000 7,070 6,870 6,990 144,000
2020/02/25 6,940 7,120 6,930 7,040 177,400
2020/02/21 7,200 7,440 7,130 7,390 123,900
2020/02/20 7,580 7,650 7,220 7,220 232,500
2020/02/19 7,450 7,610 7,400 7,500 187,000
2020/02/18 7,550 7,610 7,460 7,470 173,200
2020/02/17 7,590 7,700 7,470 7,700 179,100
2020/02/14 7,860 8,000 7,630 7,690 147,800
2020/02/13 8,020 8,060 7,840 7,960 105,200
2020/02/12 8,080 8,090 7,960 8,030 99,300
2020/02/10 8,080 8,200 8,020 8,090 140,000
2020/02/07 8,060 8,190 7,930 8,170 191,400
2020/02/06 7,830 7,980 7,700 7,980 184,100
2020/02/05 7,810 8,000 7,740 7,830 241,700
2020/02/04 7,420 7,680 7,420 7,570 168,700
2020/02/03 7,280 7,550 7,210 7,480 218,600
2020/01/31 7,300 7,610 7,300 7,540 264,200
2020/01/30 7,670 7,720 7,250 7,300 328,600
2020/01/29 8,040 8,050 7,630 7,640 197,700
2020/01/28 8,010 8,060 7,860 7,930 178,600
2020/01/27 8,000 8,240 7,900 8,010 170,400
2020/01/24 8,310 8,380 8,150 8,280 136,100
2020/01/23 8,310 8,470 8,260 8,360 166,100
2020/01/22 8,440 8,670 8,430 8,440 164,000
2020/01/21 8,540 8,570 8,350 8,480 263,200
2020/01/20 8,740 8,870 8,630 8,630 208,300
2020/01/17 9,200 9,210 8,940 8,970 200,400
2020/01/16 9,040 9,230 9,020 9,160 228,200
2020/01/15 9,230 9,260 8,980 9,050 302,900
2020/01/14 9,280 9,750 9,220 9,430 504,600
2020/01/10 8,600 9,550 8,430 9,130 1,246,200
2020/01/09 8,000 8,240 7,950 8,180 261,700
2020/01/08 8,080 8,160 7,830 7,880 270,700
2020/01/07 8,090 8,320 8,040 8,200 233,200
2020/01/06 7,900 8,090 7,820 8,030 99,000

このページの先頭へ