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 |