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
2023/12/29 35,320 35,820 35,280 35,820 78,300
2023/12/28 36,000 36,000 35,400 35,680 80,500
2023/12/27 35,470 36,090 35,350 36,000 125,500
2023/12/26 34,400 35,520 34,400 35,460 123,900
2023/12/25 35,200 35,300 34,290 34,720 94,200
2023/12/22 34,980 35,150 34,620 34,830 136,700
2023/12/21 34,990 35,560 34,830 35,220 105,100
2023/12/20 35,840 36,000 35,110 35,280 188,800
2023/12/19 34,480 35,740 34,400 35,740 182,600
2023/12/18 34,530 34,760 34,190 34,480 149,700
2023/12/15 33,660 34,370 33,560 34,290 117,700
2023/12/14 34,600 34,750 33,460 33,630 187,900
2023/12/13 33,110 33,900 32,960 33,680 201,400
2023/12/12 33,550 33,750 32,510 32,710 154,300
2023/12/11 33,200 33,680 32,990 33,240 90,000
2023/12/08 32,920 33,380 32,810 32,950 136,500
2023/12/07 33,410 33,600 33,050 33,120 106,200
2023/12/06 33,730 34,290 33,460 33,810 167,900
2023/12/05 34,110 34,400 33,390 33,400 181,200
2023/12/04 33,760 34,830 33,690 34,680 160,300
2023/12/01 34,010 34,540 33,760 33,760 116,400
2023/11/30 34,560 35,190 34,140 34,440 195,100
2023/11/29 32,900 34,080 32,860 34,010 170,900
2023/11/28 33,200 33,300 32,390 32,860 166,800
2023/11/27 33,380 33,850 32,920 33,110 147,000
2023/11/24 34,550 34,550 33,690 33,880 172,200
2023/11/22 34,150 34,550 33,780 34,340 172,800
2023/11/21 33,950 34,520 33,860 34,300 195,800
2023/11/20 33,330 33,770 33,050 33,610 164,900
2023/11/17 33,280 33,360 32,220 33,330 239,500
2023/11/16 33,210 33,920 32,960 33,280 222,700
2023/11/15 33,140 33,570 32,910 33,370 264,700
2023/11/14 32,510 32,740 31,520 32,270 315,900
2023/11/13 32,720 33,080 32,460 32,530 170,700
2023/11/10 31,950 32,850 31,790 32,720 244,900
2023/11/09 31,750 32,510 31,510 32,470 264,500
2023/11/08 31,600 32,310 31,450 31,730 362,100
2023/11/07 29,505 31,410 29,500 31,210 409,200
2023/11/06 28,965 30,220 28,800 30,150 432,300
2023/11/02 27,450 27,965 27,320 27,965 169,900
2023/11/01 27,380 27,415 26,830 27,030 148,400
2023/10/31 26,680 27,235 26,325 27,150 251,400
2023/10/30 25,780 26,360 25,760 26,180 136,500
2023/10/27 25,195 26,080 24,925 25,950 247,100
2023/10/26 24,865 25,600 24,690 25,050 266,300
2023/10/25 26,700 26,950 25,615 25,665 270,000
2023/10/24 26,515 26,685 25,155 26,595 325,500
2023/10/23 26,240 26,900 26,125 26,310 250,500
2023/10/20 27,750 27,855 26,320 26,420 390,800
2023/10/19 27,585 28,110 27,535 27,965 342,200
2023/10/18 28,810 28,810 27,625 28,315 404,200
2023/10/17 29,135 30,160 29,135 29,270 548,400
2023/10/16 27,450 29,250 27,265 28,705 644,000
2023/10/13 26,805 28,530 26,250 27,420 726,300
2023/10/12 27,735 28,275 27,605 28,045 493,400
2023/10/11 26,940 27,270 26,640 26,930 244,500
2023/10/10 26,345 26,995 26,250 26,940 181,200
2023/10/06 26,395 26,555 25,810 26,050 152,000
2023/10/05 25,900 26,720 25,775 26,560 160,500
2023/10/04 26,000 26,280 25,630 25,755 202,100
2023/10/03 26,525 26,835 26,410 26,505 129,700
2023/10/02 27,395 27,540 26,470 26,530 189,400
2023/09/29 27,085 27,540 26,930 27,310 353,800
2023/09/28 26,610 27,135 26,350 26,905 226,700
2023/09/27 26,090 26,520 26,075 26,465 117,900
2023/09/26 27,170 27,170 26,410 26,435 135,900
2023/09/25 26,970 27,305 26,710 27,165 177,700
2023/09/22 26,050 26,960 25,875 26,470 200,900
2023/09/21 26,175 26,495 25,735 26,370 232,300
2023/09/20 26,660 26,815 26,115 26,275 225,100
2023/09/19 27,640 27,825 26,825 27,025 169,400
2023/09/15 27,905 27,995 27,480 27,830 171,000
2023/09/14 27,400 27,890 27,255 27,635 143,700
2023/09/13 27,700 28,045 27,355 27,545 151,400
2023/09/12 27,950 28,225 27,655 28,125 120,200
2023/09/11 28,440 28,665 27,650 27,780 159,400
2023/09/08 28,505 29,475 28,480 28,555 230,000
2023/09/07 29,300 29,315 28,515 28,720 178,000
2023/09/06 29,320 29,455 28,970 29,435 125,400
2023/09/05 29,085 29,655 29,070 29,405 176,000
2023/09/04 29,610 29,715 28,925 29,070 220,000
2023/09/01 30,190 30,190 29,640 29,890 150,300
2023/08/31 29,895 30,290 29,460 30,000 214,000
2023/08/30 30,730 30,730 29,475 29,695 318,100
2023/08/29 30,100 30,340 29,870 30,130 200,700
2023/08/28 29,905 30,030 29,785 29,965 87,300
2023/08/25 29,390 30,050 29,285 29,905 143,000
2023/08/24 30,360 30,400 29,665 29,890 127,900
2023/08/23 30,000 30,170 29,875 29,985 103,700
2023/08/22 30,130 30,230 29,840 29,995 103,700
2023/08/21 30,000 30,090 29,650 29,925 96,500
2023/08/18 29,490 30,120 29,260 30,000 156,700
2023/08/17 30,210 30,420 29,540 30,060 228,200
2023/08/16 31,520 31,880 30,810 30,860 154,500
2023/08/15 31,500 31,660 31,150 31,590 113,000
2023/08/14 31,100 31,460 30,790 31,140 144,000
2023/08/10 31,600 31,750 30,500 30,960 344,200
2023/08/09 32,030 32,210 31,820 32,020 108,900
2023/08/08 32,870 32,990 32,010 32,130 136,900
2023/08/07 32,250 32,770 32,030 32,750 123,400
2023/08/04 31,820 32,830 31,450 32,800 212,400
2023/08/03 31,890 32,150 31,630 31,850 267,500
2023/08/02 33,400 33,590 32,070 32,360 333,800
2023/08/01 33,830 34,460 33,520 33,830 268,500
2023/07/31 32,900 33,660 32,610 33,600 325,100
2023/07/28 32,120 32,620 31,620 32,350 356,200
2023/07/27 32,500 32,900 32,160 32,690 241,500
2023/07/26 32,510 32,660 31,550 32,610 296,900
2023/07/25 31,400 32,160 31,210 31,990 260,400
2023/07/24 31,780 31,940 31,050 31,440 425,000
2023/07/21 31,990 32,100 30,950 31,470 479,800
2023/07/20 33,150 33,170 32,090 32,210 619,100
2023/07/19 32,440 33,840 32,350 33,050 1,131,400
2023/07/18 32,010 32,940 30,970 32,030 1,307,000
2023/07/14 28,000 31,310 27,795 31,310 1,811,800
2023/07/13 25,475 26,410 25,325 26,305 392,400
2023/07/12 25,680 25,680 25,170 25,195 197,100
2023/07/11 25,750 26,100 25,470 25,680 226,900
2023/07/10 24,955 25,760 24,780 25,375 226,300
2023/07/07 25,035 25,360 24,855 25,155 247,100
2023/07/06 26,050 26,210 25,455 25,490 190,000
2023/07/05 26,500 26,580 26,285 26,425 131,900
2023/07/04 26,210 26,655 25,935 26,655 179,700
2023/07/03 26,400 26,600 26,030 26,545 171,800
2023/06/30 26,380 26,380 25,755 26,195 210,600
2023/06/29 25,720 26,680 25,700 26,520 369,900
2023/06/28 25,575 25,635 25,110 25,455 209,200
2023/06/27 25,145 25,525 24,835 25,195 250,900
2023/06/26 25,805 26,105 25,250 25,410 229,100
2023/06/23 27,785 27,785 25,960 26,060 309,200
2023/06/22 27,210 27,755 27,110 27,395 178,100
2023/06/21 27,335 27,670 27,140 27,465 185,400
2023/06/20 27,700 27,770 27,150 27,525 210,000
2023/06/19 28,745 28,745 27,530 27,900 246,100
2023/06/16 27,640 28,130 27,560 28,100 400,300
2023/06/15 26,685 27,385 26,655 26,995 402,200
2023/06/14 26,250 26,615 25,450 26,485 326,400
2023/06/13 26,220 26,590 25,850 26,055 261,900
2023/06/12 24,920 25,980 24,855 25,505 312,200
2023/06/09 25,155 25,555 24,500 24,650 273,300
2023/06/08 25,795 25,900 24,460 24,635 440,300
2023/06/07 26,500 26,590 25,815 26,220 299,600
2023/06/06 25,860 26,295 25,735 26,105 209,800
2023/06/05 25,600 25,825 24,920 25,810 200,000
2023/06/02 24,680 25,580 24,340 25,270 230,900
2023/06/01 24,500 24,790 24,240 24,580 138,600
2023/05/31 24,170 24,660 23,660 24,460 205,200
2023/05/30 24,000 24,390 23,730 24,320 158,500
2023/05/29 24,660 24,980 24,210 24,230 144,700
2023/05/26 24,250 24,600 23,980 24,180 146,600
2023/05/25 25,100 25,110 24,220 24,300 135,300
2023/05/24 25,010 25,180 24,660 24,800 128,900
2023/05/23 25,520 26,180 25,070 25,280 265,300
2023/05/22 25,220 25,220 24,440 25,050 176,500
2023/05/19 25,030 25,670 24,900 25,200 217,100
2023/05/18 25,230 25,350 24,750 24,790 147,300
2023/05/17 25,330 25,370 24,920 25,120 130,600
2023/05/16 25,520 25,730 25,050 25,420 158,600
2023/05/15 24,900 25,490 24,890 25,370 163,500
2023/05/12 24,810 24,990 24,550 24,890 111,500
2023/05/11 24,800 25,200 24,680 24,810 161,500
2023/05/10 24,730 24,890 24,260 24,450 185,700
2023/05/09 23,800 24,460 23,730 24,460 201,100
2023/05/08 24,710 24,810 23,820 23,830 215,200
2023/05/02 24,080 24,740 24,020 24,700 178,300
2023/05/01 25,080 25,220 24,250 24,460 265,200
2023/04/28 24,750 25,150 24,410 25,150 353,900
2023/04/27 23,450 24,330 23,420 24,250 520,300
2023/04/26 24,080 24,150 23,310 23,350 353,100
2023/04/25 25,010 25,110 24,250 24,410 367,600
2023/04/24 26,430 26,430 25,150 25,250 298,800
2023/04/21 26,300 26,660 26,060 26,110 207,100
2023/04/20 26,660 26,970 26,550 26,570 168,200
2023/04/19 27,180 27,380 26,650 26,710 291,000
2023/04/18 27,200 27,530 26,760 27,490 296,000
2023/04/17 27,500 27,500 26,830 26,880 329,300
2023/04/14 26,980 27,900 26,880 27,510 604,400
2023/04/13 24,900 26,640 24,830 26,640 592,800
2023/04/12 25,900 26,030 24,650 25,020 607,000
2023/04/11 24,840 26,990 24,700 25,870 1,578,000
2023/04/10 22,200 22,740 22,050 22,340 208,400
2023/04/07 22,960 23,160 22,020 22,290 248,800
2023/04/06 22,550 23,020 22,480 22,850 141,700
2023/04/05 23,090 23,260 22,800 22,880 142,500
2023/04/04 23,810 23,810 23,070 23,080 209,900
2023/04/03 23,770 24,420 23,750 23,830 231,800
2023/03/31 23,800 23,890 23,350 23,460 140,300
2023/03/30 24,120 24,150 23,380 23,530 132,600
2023/03/29 23,170 23,920 23,000 23,920 172,600
2023/03/28 22,990 23,470 22,570 23,300 244,600
2023/03/27 23,300 23,520 23,120 23,320 113,800
2023/03/24 23,200 23,380 22,810 23,220 124,900
2023/03/23 22,860 23,250 22,200 23,220 256,800
2023/03/22 23,300 23,760 23,100 23,250 221,200
2023/03/20 24,140 24,400 23,110 23,110 202,000
2023/03/17 22,940 23,950 22,750 23,950 333,400
2023/03/16 21,700 22,700 21,620 22,490 226,800
2023/03/15 22,870 22,870 21,810 21,860 181,400
2023/03/14 22,610 23,180 22,480 22,520 203,700
2023/03/13 21,780 22,660 21,660 22,660 149,900
2023/03/10 22,640 22,640 22,000 22,000 159,500
2023/03/09 22,880 22,900 22,230 22,640 149,400
2023/03/08 22,440 22,960 22,370 22,710 106,700
2023/03/07 22,540 23,010 22,530 22,840 114,700
2023/03/06 22,840 23,040 22,510 22,670 167,400
2023/03/03 22,330 22,660 22,190 22,540 146,100
2023/03/02 22,220 22,420 21,950 22,160 108,100
2023/03/01 22,560 22,800 22,210 22,320 142,800
2023/02/28 22,000 22,570 21,950 22,550 176,300
2023/02/27 21,890 21,940 21,590 21,900 138,700
2023/02/24 21,790 22,220 21,560 22,210 177,400
2023/02/22 21,720 21,830 21,450 21,740 231,500
2023/02/21 22,600 22,650 22,100 22,200 123,100
2023/02/20 22,240 22,550 21,900 22,550 194,100
2023/02/17 22,700 22,870 22,460 22,480 160,300
2023/02/16 23,160 23,270 22,810 23,150 146,400
2023/02/15 24,020 24,030 22,980 22,980 224,500
2023/02/14 23,900 24,160 23,720 23,970 127,000
2023/02/13 23,670 23,800 23,190 23,480 141,700
2023/02/10 24,410 24,630 23,970 24,010 156,200
2023/02/09 24,490 24,700 24,360 24,680 128,900
2023/02/08 24,290 24,620 24,160 24,590 176,900
2023/02/07 24,130 24,360 23,820 23,840 128,100
2023/02/06 24,660 25,100 24,250 24,310 197,700
2023/02/03 24,250 24,730 24,010 24,650 161,200
2023/02/02 24,290 24,470 23,830 23,980 220,300
2023/02/01 24,280 24,320 23,460 23,750 185,700
2023/01/31 24,350 24,460 23,890 23,980 188,600
2023/01/30 24,740 24,870 24,390 24,610 166,600
2023/01/27 25,160 25,400 24,510 24,620 177,100
2023/01/26 25,490 25,540 25,020 25,150 143,700
2023/01/25 25,130 25,400 24,920 25,250 163,100
2023/01/24 25,790 25,920 25,270 25,340 252,100
2023/01/23 24,480 25,120 24,480 25,070 253,900
2023/01/20 23,730 24,060 23,500 24,010 180,500
2023/01/19 24,260 24,480 23,610 23,630 278,900
2023/01/18 23,910 24,630 23,650 24,320 434,100
2023/01/17 23,800 24,450 23,410 23,410 303,700
2023/01/16 23,550 24,490 23,210 23,990 363,200
2023/01/13 22,840 23,960 22,310 23,620 760,800
2023/01/12 25,000 25,140 24,350 24,840 343,300
2023/01/11 23,950 25,020 23,950 24,650 342,800
2023/01/10 23,400 23,770 23,100 23,760 266,400
2023/01/06 22,450 22,720 22,240 22,690 204,600
2023/01/05 22,700 23,000 22,550 22,810 168,500
2023/01/04 23,000 23,110 22,430 22,510 207,400

このページの先頭へ