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
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

このページの先頭へ