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 |
---|---|---|---|---|---|
2021/12/30 | 23,480 | 23,890 | 23,270 | 23,860 | 80,800 |
2021/12/29 | 24,000 | 24,020 | 23,370 | 23,750 | 84,900 |
2021/12/28 | 24,200 | 24,290 | 23,870 | 24,000 | 79,700 |
2021/12/27 | 24,600 | 24,600 | 23,860 | 23,910 | 108,300 |
2021/12/24 | 24,420 | 24,740 | 24,310 | 24,390 | 67,800 |
2021/12/23 | 24,400 | 24,650 | 24,210 | 24,500 | 108,800 |
2021/12/22 | 23,520 | 24,180 | 23,410 | 24,040 | 97,100 |
2021/12/21 | 23,200 | 23,500 | 22,610 | 23,390 | 101,100 |
2021/12/20 | 22,880 | 23,310 | 22,820 | 23,070 | 126,300 |
2021/12/17 | 23,150 | 23,400 | 22,810 | 22,960 | 144,900 |
2021/12/16 | 24,600 | 24,650 | 23,900 | 23,960 | 82,700 |
2021/12/15 | 23,160 | 23,880 | 23,010 | 23,750 | 85,400 |
2021/12/14 | 24,000 | 24,130 | 23,620 | 23,660 | 72,100 |
2021/12/13 | 23,880 | 24,300 | 23,790 | 24,140 | 94,200 |
2021/12/10 | 24,190 | 24,190 | 23,530 | 23,620 | 115,500 |
2021/12/09 | 24,890 | 24,970 | 24,440 | 24,640 | 98,100 |
2021/12/08 | 25,380 | 25,600 | 24,580 | 24,680 | 148,000 |
2021/12/07 | 24,240 | 24,720 | 23,880 | 24,710 | 167,800 |
2021/12/06 | 24,340 | 24,340 | 23,260 | 23,540 | 168,300 |
2021/12/03 | 24,600 | 24,860 | 24,040 | 24,730 | 153,300 |
2021/12/02 | 24,910 | 25,440 | 24,350 | 24,400 | 167,300 |
2021/12/01 | 25,710 | 25,770 | 24,860 | 25,310 | 115,000 |
2021/11/30 | 26,290 | 26,600 | 25,010 | 25,320 | 229,500 |
2021/11/29 | 24,880 | 26,410 | 24,850 | 25,400 | 177,800 |
2021/11/26 | 25,270 | 25,590 | 24,860 | 25,380 | 133,100 |
2021/11/25 | 26,410 | 26,570 | 25,160 | 25,380 | 198,000 |
2021/11/24 | 28,970 | 28,980 | 25,650 | 25,700 | 367,500 |
2021/11/22 | 28,650 | 29,490 | 28,620 | 29,470 | 103,800 |
2021/11/19 | 28,630 | 29,040 | 28,160 | 28,680 | 102,400 |
2021/11/18 | 29,420 | 29,580 | 28,810 | 28,820 | 106,900 |
2021/11/17 | 29,170 | 29,520 | 28,910 | 29,360 | 181,700 |
2021/11/16 | 28,900 | 29,290 | 28,580 | 28,670 | 175,500 |
2021/11/15 | 27,730 | 28,680 | 27,580 | 28,640 | 137,300 |
2021/11/12 | 27,750 | 27,770 | 26,960 | 27,580 | 137,900 |
2021/11/11 | 27,300 | 27,790 | 27,150 | 27,420 | 122,100 |
2021/11/10 | 27,690 | 28,150 | 27,450 | 27,620 | 155,500 |
2021/11/09 | 28,180 | 28,590 | 27,930 | 28,170 | 135,100 |
2021/11/08 | 28,420 | 28,420 | 27,640 | 28,180 | 155,200 |
2021/11/05 | 27,540 | 28,370 | 27,530 | 28,240 | 143,100 |
2021/11/04 | 28,240 | 28,270 | 27,230 | 27,470 | 190,200 |
2021/11/02 | 27,220 | 28,200 | 27,150 | 27,740 | 156,800 |
2021/11/01 | 26,900 | 27,530 | 26,520 | 27,520 | 200,800 |
2021/10/29 | 25,350 | 26,230 | 25,000 | 26,150 | 204,800 |
2021/10/28 | 25,160 | 25,580 | 25,060 | 25,260 | 252,100 |
2021/10/27 | 25,170 | 25,470 | 24,940 | 25,250 | 148,200 |
2021/10/26 | 24,920 | 25,190 | 24,410 | 25,180 | 192,000 |
2021/10/25 | 23,270 | 24,670 | 23,140 | 24,540 | 184,100 |
2021/10/22 | 24,120 | 24,680 | 23,620 | 23,770 | 198,600 |
2021/10/21 | 24,050 | 24,730 | 23,850 | 24,250 | 170,000 |
2021/10/20 | 24,860 | 25,150 | 24,190 | 24,450 | 168,100 |
2021/10/19 | 24,150 | 25,400 | 24,030 | 24,710 | 267,300 |
2021/10/18 | 25,280 | 25,500 | 24,020 | 24,360 | 346,300 |
2021/10/15 | 23,640 | 25,280 | 23,070 | 25,230 | 436,600 |
2021/10/14 | 24,520 | 24,730 | 23,510 | 23,550 | 417,200 |
2021/10/13 | 24,000 | 24,670 | 23,310 | 24,030 | 828,800 |
2021/10/12 | 22,260 | 22,400 | 21,610 | 21,850 | 227,700 |
2021/10/11 | 22,250 | 22,790 | 21,750 | 22,490 | 216,300 |
2021/10/08 | 22,600 | 22,830 | 21,980 | 22,170 | 224,600 |
2021/10/07 | 21,840 | 22,780 | 21,570 | 21,990 | 273,800 |
2021/10/06 | 22,250 | 22,630 | 21,010 | 21,340 | 305,900 |
2021/10/05 | 21,300 | 21,940 | 20,880 | 21,500 | 428,900 |
2021/10/04 | 23,440 | 23,530 | 22,220 | 22,620 | 333,900 |
2021/10/01 | 23,560 | 24,380 | 23,360 | 23,630 | 295,100 |
2021/09/30 | 24,570 | 24,640 | 23,640 | 23,790 | 325,500 |
2021/09/29 | 25,660 | 25,930 | 24,730 | 25,020 | 302,400 |
2021/09/28 | 27,570 | 27,570 | 26,130 | 26,530 | 219,400 |
2021/09/27 | 28,740 | 29,040 | 27,800 | 27,880 | 177,300 |
2021/09/24 | 27,300 | 28,360 | 27,290 | 28,280 | 170,400 |
2021/09/22 | 27,530 | 27,650 | 26,670 | 26,800 | 197,400 |
2021/09/21 | 27,140 | 27,650 | 27,000 | 27,330 | 132,100 |
2021/09/17 | 27,850 | 28,410 | 27,430 | 28,030 | 295,600 |
2021/09/16 | 27,810 | 27,980 | 27,230 | 27,850 | 182,200 |
2021/09/15 | 27,990 | 28,690 | 27,710 | 28,010 | 259,300 |
2021/09/14 | 27,200 | 27,640 | 26,930 | 27,640 | 163,000 |
2021/09/13 | 26,220 | 27,110 | 26,220 | 27,110 | 115,500 |
2021/09/10 | 26,010 | 26,440 | 25,880 | 26,430 | 161,000 |
2021/09/09 | 27,130 | 27,240 | 25,880 | 26,030 | 298,800 |
2021/09/08 | 26,500 | 27,590 | 26,400 | 27,590 | 165,700 |
2021/09/07 | 26,430 | 26,590 | 26,070 | 26,230 | 122,900 |
2021/09/06 | 25,650 | 26,140 | 25,460 | 26,120 | 157,500 |
2021/09/03 | 25,780 | 25,990 | 25,300 | 25,630 | 142,100 |
2021/09/02 | 25,610 | 25,880 | 25,470 | 25,740 | 111,600 |
2021/09/01 | 25,400 | 25,500 | 24,620 | 25,360 | 132,500 |
2021/08/31 | 24,900 | 25,510 | 24,850 | 25,140 | 159,000 |
2021/08/30 | 24,800 | 24,850 | 24,150 | 24,790 | 123,400 |
2021/08/27 | 24,330 | 24,580 | 23,980 | 24,500 | 128,500 |
2021/08/26 | 24,810 | 25,440 | 24,230 | 24,590 | 246,900 |
2021/08/25 | 24,730 | 25,360 | 24,300 | 24,570 | 385,500 |
2021/08/24 | 23,950 | 24,610 | 23,900 | 24,550 | 214,800 |
2021/08/23 | 22,950 | 23,770 | 22,820 | 23,680 | 223,000 |
2021/08/20 | 21,800 | 22,580 | 21,790 | 22,450 | 202,700 |
2021/08/19 | 21,110 | 21,850 | 20,950 | 21,540 | 77,900 |
2021/08/18 | 20,460 | 21,320 | 20,450 | 21,320 | 81,300 |
2021/08/17 | 20,970 | 21,070 | 20,420 | 20,670 | 79,600 |
2021/08/16 | 21,000 | 21,100 | 20,680 | 20,950 | 117,000 |
2021/08/13 | 21,510 | 21,640 | 21,120 | 21,230 | 81,200 |
2021/08/12 | 21,500 | 21,720 | 21,320 | 21,660 | 81,900 |
2021/08/11 | 21,720 | 21,730 | 21,080 | 21,280 | 141,400 |
2021/08/10 | 22,000 | 22,040 | 21,680 | 21,900 | 80,700 |
2021/08/06 | 21,750 | 22,270 | 21,500 | 21,860 | 132,800 |
2021/08/05 | 21,680 | 21,980 | 21,430 | 21,700 | 183,900 |
2021/08/04 | 20,360 | 21,040 | 20,240 | 20,900 | 105,200 |
2021/08/03 | 20,390 | 20,700 | 20,200 | 20,390 | 108,800 |
2021/08/02 | 20,480 | 20,490 | 20,010 | 20,160 | 67,700 |
2021/07/30 | 20,250 | 20,490 | 19,920 | 20,080 | 111,100 |
2021/07/29 | 20,400 | 20,780 | 20,270 | 20,590 | 97,000 |
2021/07/28 | 20,500 | 20,920 | 20,130 | 20,300 | 117,000 |
2021/07/27 | 20,380 | 20,740 | 20,330 | 20,720 | 85,500 |
2021/07/26 | 20,510 | 20,930 | 20,120 | 20,240 | 203,200 |
2021/07/21 | 19,760 | 20,160 | 19,610 | 20,110 | 134,300 |
2021/07/20 | 19,310 | 19,800 | 19,310 | 19,480 | 114,600 |
2021/07/19 | 19,270 | 19,860 | 19,190 | 19,440 | 133,000 |
2021/07/16 | 20,010 | 20,050 | 19,460 | 19,520 | 157,000 |
2021/07/15 | 20,710 | 20,750 | 19,730 | 19,840 | 245,700 |
2021/07/14 | 20,860 | 21,430 | 20,460 | 20,720 | 227,000 |
2021/07/13 | 20,680 | 21,000 | 20,230 | 20,660 | 340,400 |
2021/07/12 | 19,700 | 20,880 | 19,580 | 20,680 | 425,700 |
2021/07/09 | 17,300 | 19,320 | 17,230 | 19,300 | 726,700 |
2021/07/08 | 16,880 | 16,980 | 16,760 | 16,760 | 103,300 |
2021/07/07 | 16,930 | 17,080 | 16,850 | 16,920 | 65,500 |
2021/07/06 | 17,000 | 17,230 | 16,930 | 16,930 | 50,800 |
2021/07/05 | 17,350 | 17,440 | 16,880 | 16,930 | 89,900 |
2021/07/02 | 17,100 | 17,440 | 16,970 | 17,290 | 89,800 |
2021/07/01 | 17,210 | 17,210 | 16,910 | 16,940 | 86,500 |
2021/06/30 | 16,980 | 17,330 | 16,950 | 17,210 | 120,800 |
2021/06/29 | 16,470 | 16,870 | 16,470 | 16,840 | 90,000 |
2021/06/28 | 16,330 | 16,470 | 16,250 | 16,450 | 59,700 |
2021/06/25 | 16,640 | 16,640 | 16,250 | 16,290 | 114,600 |
2021/06/24 | 16,770 | 16,850 | 16,510 | 16,580 | 56,200 |
2021/06/23 | 16,550 | 16,970 | 16,540 | 16,820 | 93,400 |
2021/06/22 | 16,360 | 16,690 | 16,200 | 16,610 | 76,400 |
2021/06/21 | 16,200 | 16,440 | 15,950 | 16,110 | 72,200 |
2021/06/18 | 16,390 | 16,770 | 16,390 | 16,580 | 107,300 |
2021/06/17 | 16,310 | 16,340 | 15,880 | 16,180 | 89,800 |
2021/06/16 | 16,410 | 16,680 | 16,300 | 16,520 | 60,100 |
2021/06/15 | 16,600 | 16,800 | 16,520 | 16,590 | 77,200 |
2021/06/14 | 16,630 | 16,880 | 16,460 | 16,880 | 98,000 |
2021/06/11 | 16,110 | 16,630 | 16,110 | 16,600 | 218,800 |
2021/06/10 | 15,250 | 15,790 | 15,150 | 15,740 | 107,500 |
2021/06/09 | 15,210 | 15,320 | 15,060 | 15,280 | 41,100 |
2021/06/08 | 15,260 | 15,570 | 15,260 | 15,290 | 69,300 |
2021/06/07 | 14,960 | 15,440 | 14,910 | 15,260 | 96,300 |
2021/06/04 | 14,960 | 15,010 | 14,680 | 14,800 | 56,200 |
2021/06/03 | 14,760 | 15,220 | 14,590 | 15,130 | 106,000 |
2021/06/02 | 15,090 | 15,090 | 14,710 | 14,760 | 94,800 |
2021/06/01 | 15,380 | 15,390 | 15,010 | 15,090 | 73,200 |
2021/05/31 | 15,370 | 15,680 | 15,350 | 15,490 | 66,900 |
2021/05/28 | 15,290 | 15,520 | 15,250 | 15,310 | 93,100 |
2021/05/27 | 15,700 | 15,760 | 15,120 | 15,380 | 103,800 |
2021/05/26 | 15,250 | 15,700 | 15,240 | 15,590 | 102,400 |
2021/05/25 | 15,140 | 15,340 | 15,020 | 15,260 | 80,100 |
2021/05/24 | 15,080 | 15,270 | 14,960 | 15,140 | 78,400 |
2021/05/21 | 14,700 | 15,180 | 14,640 | 15,130 | 115,500 |
2021/05/20 | 14,370 | 14,580 | 14,250 | 14,440 | 63,600 |
2021/05/19 | 13,920 | 14,330 | 13,850 | 14,200 | 68,400 |
2021/05/18 | 14,000 | 14,070 | 13,710 | 14,040 | 122,700 |
2021/05/17 | 14,730 | 14,830 | 13,750 | 14,070 | 103,500 |
2021/05/14 | 14,200 | 14,580 | 14,070 | 14,570 | 112,700 |
2021/05/13 | 14,870 | 14,890 | 14,300 | 14,350 | 134,300 |
2021/05/12 | 15,300 | 15,440 | 14,870 | 15,050 | 142,600 |
2021/05/11 | 15,120 | 15,300 | 14,840 | 14,910 | 112,300 |
2021/05/10 | 15,550 | 15,550 | 15,160 | 15,370 | 102,500 |
2021/05/07 | 15,560 | 15,830 | 15,370 | 15,560 | 119,000 |
2021/05/06 | 16,020 | 16,350 | 15,720 | 15,820 | 185,100 |
2021/04/30 | 15,530 | 16,000 | 15,340 | 16,000 | 166,800 |
2021/04/28 | 15,580 | 15,850 | 15,480 | 15,740 | 284,500 |
2021/04/27 | 15,590 | 15,970 | 15,460 | 15,830 | 237,800 |
2021/04/26 | 14,820 | 15,400 | 14,790 | 15,400 | 219,600 |
2021/04/23 | 14,340 | 14,760 | 14,330 | 14,650 | 144,800 |
2021/04/22 | 14,310 | 14,560 | 14,240 | 14,310 | 124,500 |
2021/04/21 | 14,350 | 14,600 | 14,180 | 14,220 | 144,100 |
2021/04/20 | 14,650 | 14,830 | 14,460 | 14,650 | 143,600 |
2021/04/19 | 14,810 | 15,200 | 14,670 | 14,950 | 146,500 |
2021/04/16 | 15,000 | 15,230 | 14,800 | 14,880 | 180,000 |
2021/04/15 | 14,510 | 14,950 | 14,460 | 14,940 | 235,700 |
2021/04/14 | 14,150 | 14,950 | 14,150 | 14,840 | 297,300 |
2021/04/13 | 14,000 | 14,550 | 14,000 | 14,040 | 232,300 |
2021/04/12 | 15,100 | 15,150 | 13,800 | 13,820 | 458,500 |
2021/04/09 | 14,400 | 15,160 | 14,200 | 15,000 | 718,200 |
2021/04/08 | 13,860 | 14,060 | 13,460 | 13,480 | 175,400 |
2021/04/07 | 13,590 | 13,950 | 13,500 | 13,830 | 140,800 |
2021/04/06 | 13,480 | 13,720 | 13,250 | 13,500 | 108,900 |
2021/04/05 | 13,350 | 13,430 | 13,220 | 13,370 | 58,500 |
2021/04/02 | 13,320 | 13,470 | 13,290 | 13,330 | 57,500 |
2021/04/01 | 13,200 | 13,430 | 13,070 | 13,280 | 72,700 |
2021/03/31 | 12,650 | 13,200 | 12,650 | 13,090 | 137,300 |
2021/03/30 | 13,510 | 13,560 | 12,480 | 12,600 | 171,200 |
2021/03/29 | 13,180 | 13,510 | 13,100 | 13,510 | 158,200 |
2021/03/26 | 12,880 | 13,160 | 12,780 | 13,050 | 72,300 |
2021/03/25 | 12,310 | 12,870 | 12,220 | 12,810 | 83,600 |
2021/03/24 | 12,510 | 12,790 | 12,380 | 12,540 | 86,500 |
2021/03/23 | 12,990 | 13,170 | 12,820 | 12,820 | 76,600 |
2021/03/22 | 13,070 | 13,080 | 12,680 | 12,750 | 93,800 |
2021/03/19 | 12,620 | 13,060 | 12,570 | 12,910 | 109,500 |
2021/03/18 | 12,780 | 13,130 | 12,780 | 12,900 | 127,500 |
2021/03/17 | 12,560 | 12,790 | 12,540 | 12,690 | 76,400 |
2021/03/16 | 12,150 | 12,620 | 12,140 | 12,600 | 108,400 |
2021/03/15 | 12,150 | 12,310 | 11,860 | 12,010 | 127,100 |
2021/03/12 | 12,000 | 12,370 | 11,930 | 12,370 | 110,200 |
2021/03/11 | 11,600 | 11,870 | 11,460 | 11,810 | 96,600 |
2021/03/10 | 11,990 | 12,140 | 11,710 | 11,770 | 157,800 |
2021/03/09 | 11,800 | 11,950 | 11,420 | 11,560 | 171,600 |
2021/03/08 | 12,530 | 12,590 | 11,850 | 12,040 | 130,000 |
2021/03/05 | 12,490 | 12,590 | 12,090 | 12,350 | 172,200 |
2021/03/04 | 13,050 | 13,200 | 12,510 | 12,770 | 256,300 |
2021/03/03 | 13,310 | 13,530 | 12,940 | 13,470 | 115,100 |
2021/03/02 | 13,250 | 13,750 | 13,220 | 13,450 | 132,700 |
2021/03/01 | 13,150 | 13,200 | 12,770 | 12,960 | 58,700 |
2021/02/26 | 12,590 | 13,190 | 12,560 | 12,880 | 202,500 |
2021/02/25 | 13,740 | 13,760 | 12,810 | 12,980 | 260,200 |
2021/02/24 | 14,890 | 14,890 | 13,450 | 13,540 | 276,700 |
2021/02/22 | 14,590 | 14,860 | 14,440 | 14,750 | 186,800 |
2021/02/19 | 14,050 | 14,680 | 13,880 | 14,680 | 262,600 |
2021/02/18 | 14,070 | 14,320 | 13,830 | 14,040 | 148,800 |
2021/02/17 | 13,890 | 14,570 | 13,790 | 14,070 | 212,800 |
2021/02/16 | 13,880 | 14,060 | 13,580 | 13,630 | 118,800 |
2021/02/15 | 13,430 | 13,740 | 13,260 | 13,740 | 110,400 |
2021/02/12 | 13,480 | 13,480 | 13,080 | 13,290 | 70,800 |
2021/02/10 | 13,440 | 13,580 | 13,290 | 13,410 | 70,700 |
2021/02/09 | 12,990 | 13,450 | 12,990 | 13,450 | 169,900 |
2021/02/08 | 12,700 | 12,960 | 12,670 | 12,940 | 90,800 |
2021/02/05 | 12,790 | 12,920 | 12,660 | 12,720 | 71,300 |
2021/02/04 | 12,840 | 12,900 | 12,570 | 12,670 | 69,400 |
2021/02/03 | 12,970 | 13,130 | 12,860 | 12,910 | 86,700 |
2021/02/02 | 13,090 | 13,270 | 12,960 | 13,000 | 114,100 |
2021/02/01 | 12,710 | 13,150 | 12,420 | 12,950 | 124,700 |
2021/01/29 | 12,750 | 13,240 | 12,730 | 12,820 | 251,500 |
2021/01/28 | 12,960 | 13,280 | 12,530 | 12,620 | 318,900 |
2021/01/27 | 12,880 | 13,170 | 12,720 | 12,990 | 123,200 |
2021/01/26 | 13,100 | 13,100 | 12,610 | 12,610 | 136,400 |
2021/01/25 | 13,170 | 13,200 | 12,930 | 13,100 | 137,300 |
2021/01/22 | 12,600 | 13,160 | 12,600 | 13,150 | 287,200 |
2021/01/21 | 12,310 | 12,520 | 12,120 | 12,480 | 245,800 |
2021/01/20 | 12,100 | 12,350 | 11,980 | 12,070 | 176,200 |
2021/01/19 | 12,140 | 12,290 | 11,900 | 12,010 | 198,500 |
2021/01/18 | 12,100 | 12,260 | 12,030 | 12,110 | 164,000 |
2021/01/15 | 12,570 | 12,670 | 12,130 | 12,310 | 239,600 |
2021/01/14 | 12,250 | 12,830 | 12,130 | 12,570 | 473,200 |
2021/01/13 | 11,860 | 12,250 | 11,770 | 12,190 | 312,900 |
2021/01/12 | 12,200 | 12,200 | 11,590 | 11,840 | 455,900 |
2021/01/08 | 13,150 | 13,540 | 11,900 | 12,400 | 1,046,700 |
2021/01/07 | 14,710 | 14,770 | 14,120 | 14,350 | 209,000 |
2021/01/06 | 14,870 | 15,210 | 14,730 | 14,760 | 183,200 |
2021/01/05 | 14,820 | 15,100 | 14,600 | 14,870 | 216,400 |
2021/01/04 | 14,580 | 14,740 | 14,220 | 14,740 | 127,400 |