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 |
---|---|---|---|---|---|
2022/12/30 | 23,730 | 23,880 | 23,300 | 23,340 | 174,300 |
2022/12/29 | 22,800 | 23,380 | 22,800 | 23,240 | 176,600 |
2022/12/28 | 23,100 | 23,130 | 22,750 | 22,970 | 214,200 |
2022/12/27 | 23,720 | 23,940 | 23,440 | 23,580 | 170,300 |
2022/12/26 | 23,490 | 23,680 | 23,340 | 23,540 | 177,900 |
2022/12/23 | 23,710 | 23,890 | 23,300 | 23,460 | 321,500 |
2022/12/22 | 24,800 | 24,940 | 24,410 | 24,690 | 208,900 |
2022/12/21 | 25,160 | 25,270 | 24,060 | 24,560 | 495,600 |
2022/12/20 | 26,370 | 26,540 | 24,420 | 24,810 | 599,600 |
2022/12/19 | 26,190 | 26,990 | 26,070 | 26,450 | 339,700 |
2022/12/16 | 27,210 | 27,400 | 26,450 | 26,630 | 423,500 |
2022/12/15 | 29,020 | 29,020 | 27,950 | 28,090 | 360,700 |
2022/12/14 | 29,050 | 29,340 | 28,520 | 29,260 | 234,100 |
2022/12/13 | 29,190 | 29,430 | 28,630 | 28,700 | 176,500 |
2022/12/12 | 28,120 | 28,880 | 27,960 | 28,770 | 210,700 |
2022/12/09 | 28,550 | 28,760 | 27,950 | 28,690 | 266,000 |
2022/12/08 | 28,150 | 28,340 | 27,470 | 27,810 | 333,800 |
2022/12/07 | 27,740 | 28,450 | 27,720 | 28,140 | 404,800 |
2022/12/06 | 28,700 | 29,330 | 28,270 | 28,720 | 407,600 |
2022/12/05 | 29,210 | 29,700 | 28,900 | 29,480 | 272,700 |
2022/12/02 | 29,280 | 29,560 | 28,900 | 28,900 | 225,600 |
2022/12/01 | 30,000 | 30,350 | 28,840 | 29,370 | 459,900 |
2022/11/30 | 28,640 | 28,900 | 28,350 | 28,870 | 416,500 |
2022/11/29 | 28,030 | 29,150 | 27,970 | 28,840 | 296,000 |
2022/11/28 | 28,720 | 28,910 | 28,300 | 28,480 | 246,400 |
2022/11/25 | 28,500 | 29,030 | 28,340 | 28,910 | 282,700 |
2022/11/24 | 28,220 | 29,390 | 28,220 | 28,380 | 446,100 |
2022/11/22 | 27,350 | 27,590 | 27,250 | 27,440 | 206,400 |
2022/11/21 | 27,080 | 27,340 | 26,850 | 27,330 | 294,900 |
2022/11/18 | 27,020 | 27,810 | 26,980 | 27,140 | 374,300 |
2022/11/17 | 27,410 | 27,660 | 26,940 | 27,250 | 307,200 |
2022/11/16 | 27,570 | 28,110 | 26,920 | 27,910 | 431,800 |
2022/11/15 | 27,040 | 27,310 | 26,520 | 26,830 | 406,500 |
2022/11/14 | 26,510 | 27,770 | 26,380 | 27,210 | 731,100 |
2022/11/11 | 24,100 | 26,550 | 24,010 | 26,510 | 675,300 |
2022/11/10 | 22,590 | 22,940 | 22,520 | 22,890 | 157,100 |
2022/11/09 | 23,400 | 23,610 | 22,850 | 22,850 | 219,700 |
2022/11/08 | 22,370 | 23,170 | 22,340 | 23,170 | 241,600 |
2022/11/07 | 22,200 | 22,300 | 21,540 | 22,300 | 278,700 |
2022/11/04 | 22,290 | 22,580 | 22,190 | 22,260 | 242,200 |
2022/11/02 | 23,060 | 23,280 | 22,610 | 22,790 | 301,100 |
2022/11/01 | 23,500 | 23,770 | 23,210 | 23,470 | 213,800 |
2022/10/31 | 23,300 | 23,480 | 22,810 | 23,310 | 356,200 |
2022/10/28 | 22,130 | 23,110 | 22,020 | 23,000 | 474,400 |
2022/10/27 | 21,910 | 22,320 | 21,760 | 22,230 | 258,800 |
2022/10/26 | 21,500 | 22,280 | 21,400 | 22,060 | 487,800 |
2022/10/25 | 21,190 | 21,320 | 20,760 | 21,110 | 348,500 |
2022/10/24 | 19,780 | 21,050 | 19,650 | 21,040 | 544,800 |
2022/10/21 | 19,580 | 19,830 | 19,210 | 19,380 | 348,600 |
2022/10/20 | 20,140 | 20,250 | 19,370 | 19,400 | 455,200 |
2022/10/19 | 20,850 | 21,120 | 20,430 | 20,450 | 400,000 |
2022/10/18 | 19,890 | 20,830 | 19,810 | 20,820 | 641,200 |
2022/10/17 | 19,310 | 19,680 | 18,050 | 19,490 | 1,161,000 |
2022/10/14 | 19,920 | 20,300 | 19,720 | 20,280 | 362,400 |
2022/10/13 | 20,540 | 20,780 | 19,520 | 19,520 | 219,700 |
2022/10/12 | 20,670 | 20,840 | 20,140 | 20,340 | 260,500 |
2022/10/11 | 20,300 | 21,220 | 20,100 | 20,600 | 429,500 |
2022/10/07 | 20,300 | 20,930 | 20,210 | 20,610 | 322,900 |
2022/10/06 | 20,290 | 20,620 | 20,040 | 20,610 | 260,800 |
2022/10/05 | 20,050 | 20,630 | 20,010 | 20,210 | 336,800 |
2022/10/04 | 19,190 | 19,730 | 18,940 | 19,730 | 282,500 |
2022/10/03 | 18,520 | 18,990 | 18,060 | 18,790 | 241,800 |
2022/09/30 | 18,980 | 19,590 | 18,760 | 18,890 | 338,600 |
2022/09/29 | 18,890 | 19,080 | 18,600 | 19,010 | 219,800 |
2022/09/28 | 18,640 | 18,960 | 18,360 | 18,490 | 211,100 |
2022/09/27 | 19,000 | 19,280 | 18,510 | 18,650 | 283,900 |
2022/09/26 | 18,510 | 19,020 | 18,470 | 18,700 | 193,300 |
2022/09/22 | 18,570 | 19,090 | 18,390 | 18,930 | 216,000 |
2022/09/21 | 19,710 | 19,790 | 18,760 | 18,950 | 266,000 |
2022/09/20 | 19,840 | 20,270 | 19,660 | 19,920 | 177,200 |
2022/09/16 | 20,040 | 20,160 | 19,760 | 19,840 | 191,000 |
2022/09/15 | 20,310 | 20,700 | 20,020 | 20,330 | 225,300 |
2022/09/14 | 20,150 | 20,350 | 19,820 | 20,190 | 240,600 |
2022/09/13 | 20,850 | 21,280 | 20,700 | 20,890 | 177,000 |
2022/09/12 | 20,840 | 20,890 | 20,280 | 20,720 | 159,700 |
2022/09/09 | 19,700 | 20,620 | 19,700 | 20,470 | 289,700 |
2022/09/08 | 20,100 | 20,330 | 19,540 | 19,690 | 201,000 |
2022/09/07 | 19,830 | 20,000 | 19,400 | 19,790 | 204,300 |
2022/09/06 | 19,810 | 20,180 | 19,640 | 19,830 | 182,100 |
2022/09/05 | 19,370 | 19,860 | 19,260 | 19,750 | 150,000 |
2022/09/02 | 19,920 | 19,990 | 19,330 | 19,460 | 207,800 |
2022/09/01 | 19,970 | 20,230 | 19,800 | 19,800 | 176,200 |
2022/08/31 | 19,650 | 20,330 | 19,610 | 20,290 | 225,900 |
2022/08/30 | 19,650 | 19,960 | 19,440 | 19,960 | 190,000 |
2022/08/29 | 19,580 | 19,870 | 19,430 | 19,490 | 219,500 |
2022/08/26 | 20,800 | 20,850 | 20,240 | 20,580 | 168,700 |
2022/08/25 | 20,220 | 20,860 | 20,220 | 20,430 | 203,200 |
2022/08/24 | 20,220 | 20,380 | 19,920 | 20,040 | 159,700 |
2022/08/23 | 20,380 | 20,420 | 19,840 | 20,220 | 255,900 |
2022/08/22 | 20,560 | 20,850 | 20,200 | 20,540 | 238,600 |
2022/08/19 | 21,550 | 21,710 | 20,890 | 20,940 | 232,200 |
2022/08/18 | 21,480 | 21,510 | 21,030 | 21,320 | 208,100 |
2022/08/17 | 21,980 | 22,060 | 21,470 | 21,740 | 244,700 |
2022/08/16 | 21,800 | 22,430 | 21,690 | 22,100 | 253,700 |
2022/08/15 | 21,940 | 22,180 | 21,440 | 21,610 | 224,300 |
2022/08/12 | 21,920 | 22,120 | 21,550 | 21,810 | 302,500 |
2022/08/10 | 21,620 | 21,740 | 21,160 | 21,330 | 229,600 |
2022/08/09 | 21,000 | 22,250 | 20,960 | 21,970 | 329,300 |
2022/08/08 | 22,150 | 22,150 | 21,210 | 21,480 | 386,400 |
2022/08/05 | 22,420 | 22,650 | 22,200 | 22,410 | 234,800 |
2022/08/04 | 22,610 | 22,800 | 21,820 | 22,240 | 434,600 |
2022/08/03 | 21,380 | 22,440 | 21,370 | 22,350 | 467,300 |
2022/08/02 | 21,300 | 21,510 | 20,960 | 21,090 | 313,500 |
2022/08/01 | 20,860 | 21,530 | 20,520 | 21,310 | 449,200 |
2022/07/29 | 19,830 | 20,740 | 19,810 | 20,680 | 438,200 |
2022/07/28 | 19,800 | 19,890 | 19,310 | 19,760 | 299,200 |
2022/07/27 | 19,290 | 19,670 | 19,150 | 19,510 | 233,200 |
2022/07/26 | 18,780 | 19,290 | 18,560 | 19,290 | 262,100 |
2022/07/25 | 18,800 | 19,440 | 18,720 | 19,110 | 285,100 |
2022/07/22 | 18,980 | 19,190 | 18,900 | 19,050 | 268,400 |
2022/07/21 | 18,580 | 18,980 | 18,540 | 18,880 | 317,600 |
2022/07/20 | 18,700 | 18,760 | 18,170 | 18,500 | 347,600 |
2022/07/19 | 17,770 | 18,330 | 17,730 | 17,950 | 358,800 |
2022/07/15 | 17,350 | 18,030 | 17,330 | 17,930 | 550,300 |
2022/07/14 | 16,960 | 17,230 | 16,580 | 17,020 | 405,400 |
2022/07/13 | 16,950 | 17,390 | 16,550 | 17,110 | 540,300 |
2022/07/12 | 17,120 | 17,320 | 16,480 | 17,250 | 597,400 |
2022/07/11 | 19,550 | 19,910 | 17,120 | 17,240 | 1,000,900 |
2022/07/08 | 18,970 | 19,500 | 18,400 | 19,100 | 957,200 |
2022/07/07 | 20,520 | 20,960 | 20,290 | 20,770 | 746,700 |
2022/07/06 | 19,120 | 20,300 | 19,120 | 20,150 | 790,400 |
2022/07/05 | 18,200 | 18,980 | 18,160 | 18,840 | 370,000 |
2022/07/04 | 17,700 | 18,270 | 17,280 | 18,130 | 361,400 |
2022/07/01 | 17,660 | 18,500 | 17,300 | 17,510 | 453,300 |
2022/06/30 | 18,090 | 18,170 | 17,600 | 17,660 | 283,000 |
2022/06/29 | 17,750 | 18,120 | 17,700 | 18,090 | 463,000 |
2022/06/28 | 18,060 | 18,630 | 18,060 | 18,420 | 333,600 |
2022/06/27 | 18,000 | 18,540 | 17,740 | 18,360 | 478,200 |
2022/06/24 | 17,040 | 17,880 | 16,990 | 17,670 | 387,700 |
2022/06/23 | 16,810 | 17,140 | 16,590 | 16,650 | 300,500 |
2022/06/22 | 16,870 | 16,910 | 16,380 | 16,850 | 345,600 |
2022/06/21 | 16,200 | 17,060 | 16,160 | 16,770 | 465,000 |
2022/06/20 | 16,940 | 16,940 | 15,560 | 15,800 | 448,900 |
2022/06/17 | 16,370 | 16,800 | 16,230 | 16,540 | 564,400 |
2022/06/16 | 18,190 | 18,230 | 16,960 | 16,970 | 433,000 |
2022/06/15 | 17,320 | 17,850 | 17,120 | 17,390 | 353,600 |
2022/06/14 | 16,760 | 17,450 | 16,380 | 17,320 | 653,600 |
2022/06/13 | 18,460 | 18,530 | 17,460 | 17,560 | 456,900 |
2022/06/10 | 19,470 | 19,690 | 19,100 | 19,260 | 264,900 |
2022/06/09 | 19,300 | 20,090 | 19,200 | 19,870 | 298,000 |
2022/06/08 | 19,040 | 19,660 | 18,820 | 19,410 | 394,600 |
2022/06/07 | 19,540 | 19,590 | 18,700 | 18,750 | 353,400 |
2022/06/06 | 19,020 | 19,780 | 18,870 | 19,690 | 280,800 |
2022/06/03 | 19,320 | 19,550 | 18,950 | 19,400 | 286,300 |
2022/06/02 | 19,050 | 19,050 | 18,380 | 18,920 | 310,600 |
2022/06/01 | 19,600 | 19,700 | 18,900 | 19,070 | 351,500 |
2022/05/31 | 20,430 | 20,700 | 19,780 | 19,880 | 478,100 |
2022/05/30 | 19,130 | 20,570 | 18,970 | 20,500 | 762,200 |
2022/05/27 | 19,020 | 19,060 | 18,460 | 18,620 | 288,100 |
2022/05/26 | 18,450 | 18,940 | 18,240 | 18,290 | 271,300 |
2022/05/25 | 19,050 | 19,050 | 18,230 | 18,530 | 418,800 |
2022/05/24 | 19,530 | 19,650 | 19,120 | 19,160 | 248,400 |
2022/05/23 | 19,490 | 19,950 | 19,300 | 19,800 | 300,300 |
2022/05/20 | 19,440 | 19,470 | 18,520 | 19,090 | 459,100 |
2022/05/19 | 19,010 | 19,520 | 18,950 | 19,070 | 483,100 |
2022/05/18 | 20,930 | 20,990 | 19,950 | 20,060 | 453,000 |
2022/05/17 | 20,480 | 20,790 | 20,150 | 20,600 | 239,000 |
2022/05/16 | 21,320 | 21,820 | 20,830 | 20,900 | 388,400 |
2022/05/13 | 20,130 | 20,690 | 19,700 | 20,320 | 437,600 |
2022/05/12 | 20,340 | 20,510 | 19,430 | 19,520 | 478,000 |
2022/05/11 | 21,290 | 21,710 | 20,720 | 21,340 | 285,700 |
2022/05/10 | 21,720 | 21,850 | 20,650 | 21,350 | 436,600 |
2022/05/09 | 22,880 | 23,270 | 21,940 | 22,000 | 320,200 |
2022/05/06 | 23,780 | 23,910 | 22,960 | 23,250 | 330,500 |
2022/05/02 | 24,490 | 24,700 | 23,930 | 24,060 | 241,600 |
2022/04/28 | 24,750 | 25,170 | 24,450 | 24,810 | 306,000 |
2022/04/27 | 24,260 | 24,910 | 23,730 | 24,910 | 526,100 |
2022/04/26 | 24,500 | 24,960 | 23,870 | 24,760 | 353,500 |
2022/04/25 | 23,320 | 24,550 | 23,120 | 24,160 | 498,900 |
2022/04/22 | 23,930 | 24,140 | 23,210 | 23,570 | 354,200 |
2022/04/21 | 24,330 | 24,870 | 23,630 | 24,270 | 429,900 |
2022/04/20 | 25,050 | 25,190 | 24,620 | 24,740 | 294,600 |
2022/04/19 | 25,790 | 25,800 | 24,850 | 24,900 | 345,400 |
2022/04/18 | 25,700 | 26,290 | 24,910 | 25,530 | 348,700 |
2022/04/15 | 25,190 | 25,970 | 24,810 | 25,910 | 367,600 |
2022/04/14 | 26,440 | 26,990 | 25,410 | 25,870 | 550,900 |
2022/04/13 | 24,430 | 26,300 | 24,200 | 26,150 | 803,800 |
2022/04/12 | 24,550 | 25,230 | 23,750 | 23,950 | 596,300 |
2022/04/11 | 25,480 | 25,870 | 24,280 | 24,430 | 1,009,900 |
2022/04/08 | 22,940 | 25,890 | 22,800 | 25,870 | 1,684,700 |
2022/04/07 | 22,440 | 22,710 | 22,100 | 22,570 | 393,500 |
2022/04/06 | 23,520 | 23,590 | 22,530 | 23,440 | 356,800 |
2022/04/05 | 23,900 | 24,050 | 23,070 | 24,020 | 391,400 |
2022/04/04 | 22,600 | 23,560 | 22,580 | 23,500 | 299,500 |
2022/04/01 | 21,620 | 22,840 | 21,330 | 22,510 | 348,300 |
2022/03/31 | 21,950 | 22,070 | 21,510 | 21,660 | 195,100 |
2022/03/30 | 22,000 | 22,130 | 21,380 | 21,970 | 295,800 |
2022/03/29 | 20,670 | 21,580 | 20,530 | 21,430 | 274,800 |
2022/03/28 | 20,760 | 20,800 | 20,320 | 20,370 | 190,700 |
2022/03/25 | 21,550 | 21,830 | 20,580 | 20,900 | 318,500 |
2022/03/24 | 20,710 | 21,530 | 20,450 | 21,260 | 321,200 |
2022/03/23 | 19,690 | 21,060 | 19,410 | 20,860 | 420,300 |
2022/03/22 | 19,710 | 20,100 | 19,210 | 19,290 | 360,100 |
2022/03/18 | 19,540 | 19,540 | 19,170 | 19,380 | 326,300 |
2022/03/17 | 20,110 | 20,160 | 19,310 | 19,340 | 395,400 |
2022/03/16 | 19,700 | 19,700 | 18,650 | 19,340 | 314,900 |
2022/03/15 | 19,030 | 19,510 | 18,610 | 19,140 | 310,800 |
2022/03/14 | 20,060 | 20,190 | 19,290 | 19,430 | 281,400 |
2022/03/11 | 20,000 | 20,440 | 19,400 | 19,960 | 381,400 |
2022/03/10 | 20,990 | 21,050 | 20,100 | 20,440 | 391,000 |
2022/03/09 | 21,980 | 21,990 | 19,750 | 19,810 | 488,800 |
2022/03/08 | 20,850 | 22,400 | 20,750 | 21,480 | 522,100 |
2022/03/07 | 21,870 | 21,930 | 20,930 | 21,230 | 404,900 |
2022/03/04 | 23,770 | 23,890 | 22,520 | 22,870 | 463,500 |
2022/03/03 | 24,530 | 24,810 | 23,450 | 23,900 | 409,500 |
2022/03/02 | 23,730 | 24,680 | 23,440 | 24,180 | 577,900 |
2022/03/01 | 22,500 | 24,370 | 22,320 | 24,230 | 585,300 |
2022/02/28 | 21,600 | 22,450 | 21,160 | 22,040 | 533,100 |
2022/02/25 | 20,940 | 21,830 | 20,740 | 21,760 | 495,800 |
2022/02/24 | 20,220 | 20,650 | 19,750 | 20,020 | 414,200 |
2022/02/22 | 19,500 | 20,830 | 19,500 | 20,400 | 440,900 |
2022/02/21 | 19,120 | 20,100 | 19,010 | 19,920 | 293,700 |
2022/02/18 | 19,070 | 19,930 | 18,950 | 19,830 | 336,800 |
2022/02/17 | 20,450 | 20,570 | 19,670 | 19,770 | 280,800 |
2022/02/16 | 20,900 | 21,090 | 20,200 | 20,440 | 308,100 |
2022/02/15 | 19,980 | 20,670 | 19,500 | 20,230 | 373,800 |
2022/02/14 | 20,510 | 20,780 | 19,830 | 19,970 | 374,500 |
2022/02/10 | 21,320 | 21,710 | 20,800 | 21,470 | 512,400 |
2022/02/09 | 20,030 | 20,860 | 19,600 | 20,710 | 448,100 |
2022/02/08 | 20,350 | 20,710 | 19,510 | 19,580 | 475,200 |
2022/02/07 | 20,890 | 21,160 | 19,980 | 20,500 | 384,400 |
2022/02/04 | 20,350 | 20,600 | 19,750 | 20,510 | 389,100 |
2022/02/03 | 20,230 | 21,080 | 20,100 | 20,400 | 544,800 |
2022/02/02 | 19,690 | 21,100 | 19,540 | 21,070 | 592,400 |
2022/02/01 | 19,560 | 20,540 | 19,380 | 19,510 | 870,900 |
2022/01/31 | 17,400 | 18,980 | 17,280 | 18,760 | 546,400 |
2022/01/28 | 16,860 | 17,570 | 16,410 | 17,240 | 542,600 |
2022/01/27 | 18,630 | 18,920 | 16,680 | 16,850 | 765,000 |
2022/01/26 | 18,400 | 19,230 | 18,180 | 18,970 | 419,800 |
2022/01/25 | 20,120 | 20,400 | 18,290 | 18,560 | 620,100 |
2022/01/24 | 21,110 | 21,200 | 19,620 | 20,340 | 778,900 |
2022/01/21 | 20,570 | 21,490 | 20,470 | 21,490 | 716,800 |
2022/01/20 | 19,420 | 20,940 | 19,330 | 20,740 | 621,200 |
2022/01/19 | 18,650 | 19,670 | 18,550 | 19,200 | 505,700 |
2022/01/18 | 18,900 | 19,860 | 18,400 | 19,210 | 720,800 |
2022/01/17 | 20,000 | 20,350 | 19,110 | 19,300 | 882,300 |
2022/01/14 | 17,760 | 18,130 | 17,280 | 17,780 | 356,200 |
2022/01/13 | 18,860 | 18,920 | 17,910 | 17,950 | 217,100 |
2022/01/12 | 18,710 | 19,450 | 18,530 | 19,190 | 289,300 |
2022/01/11 | 18,350 | 18,630 | 18,010 | 18,250 | 254,300 |
2022/01/07 | 18,510 | 18,680 | 17,560 | 18,170 | 398,400 |
2022/01/06 | 18,020 | 18,880 | 17,540 | 18,110 | 618,200 |
2022/01/05 | 22,700 | 22,700 | 19,950 | 20,100 | 422,900 |
2022/01/04 | 24,010 | 24,170 | 23,310 | 23,700 | 94,500 |