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 |