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
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

このページの先頭へ