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
2026/07/21 745 780 740 766 10,212,300
2026/07/17 686 754 682 743 15,934,600
2026/07/16 739 750 673 680 16,347,100
2026/07/15 706 712 691 702 7,391,600
2026/07/14 718 733 711 726 7,035,200
2026/07/13 677 708 676 703 4,114,300
2026/07/10 693 698 675 677 4,762,800
2026/07/09 665 698 658 687 5,000,300
2026/07/08 715 722 675 679 5,745,700
2026/07/07 693 722 688 706 6,802,800
2026/07/06 705 720 679 684 7,099,300
2026/07/03 720 738 693 709 6,735,200
2026/07/02 679 690 667 685 7,705,400
2026/07/01 653 659 631 639 5,946,600
2026/06/30 671 680 651 674 6,929,300
2026/06/29 637 686 635 673 10,114,700
2026/06/26 620 621 609 617 4,658,600
2026/06/25 610 619 601 614 4,473,200
2026/06/24 625 633 615 616 5,240,700
2026/06/23 621 622 608 610 4,187,900
2026/06/22 623 632 611 621 4,495,800
2026/06/19 630 637 616 632 8,301,500
2026/06/18 640 654 635 645 4,131,500
2026/06/17 640 656 632 645 5,182,500
2026/06/16 643 648 628 638 5,534,700
2026/06/15 648 666 635 637 8,177,600
2026/06/12 676 679 638 645 7,685,000
2026/06/11 685 699 671 679 3,941,300
2026/06/10 672 678 659 675 4,557,500
2026/06/09 690 691 664 668 4,972,700
2026/06/08 725 737 679 685 8,925,700
2026/06/05 702 731 688 722 8,436,500
2026/06/04 666 696 654 693 7,133,100
2026/06/03 723 743 689 695 16,098,300
2026/06/02 772 794 728 791 16,980,700
2026/06/01 750 765 709 727 13,497,700
2026/05/29 691 717 681 702 11,249,600
2026/05/28 693 695 655 661 8,804,600
2026/05/27 662 707 660 698 10,582,400
2026/05/26 681 683 639 658 7,796,100
2026/05/25 675 691 658 675 7,962,300
2026/05/22 643 670 642 657 5,228,500
2026/05/21 650 671 647 649 6,329,800
2026/05/20 673 674 642 651 9,913,200
2026/05/19 663 677 653 673 8,046,500
2026/05/18 649 654 627 643 8,461,500
2026/05/15 625 639 621 629 7,001,400
2026/05/14 625 625 603 615 11,040,200
2026/05/13 655 659 631 631 6,251,200
2026/05/12 665 680 654 659 8,242,000
2026/05/11 646 670 646 664 5,183,700
2026/05/08 656 680 646 652 9,620,700
2026/05/07 652 673 626 631 8,251,600
2026/05/01 642 651 628 649 6,484,700
2026/04/30 666 685 653 656 6,610,800
2026/04/28 664 678 660 673 7,148,700
2026/04/27 667 676 648 650 7,146,800
2026/04/24 657 676 648 661 8,655,500
2026/04/23 721 722 664 678 13,140,300
2026/04/22 703 740 700 724 17,570,000
2026/04/21 728 732 667 677 17,325,000
2026/04/20 739 750 722 722 11,056,300
2026/04/17 690 756 689 750 21,795,000
2026/04/16 700 712 661 671 12,290,600
2026/04/15 682 685 647 670 16,838,400
2026/04/14 660 662 648 657 7,257,000
2026/04/13 617 628 604 628 7,284,600
2026/04/10 650 650 627 628 8,167,500
2026/04/09 684 685 656 665 6,327,100
2026/04/08 697 709 686 694 6,254,100
2026/04/07 674 698 670 695 6,307,500
2026/04/06 656 673 651 667 3,471,800
2026/04/03 652 663 644 654 5,287,000
2026/03/27 630 641 617 630 7,460,800
2026/03/26 628 633 617 620 4,288,900
2026/03/25 635 645 630 638 4,578,700
2026/03/24 640 647 626 645 5,527,900
2026/03/23 630 632 612 620 6,822,600
2026/03/19 645 658 636 639 5,863,600
2026/03/18 655 656 640 648 4,868,100
2026/03/17 659 664 648 654 4,657,000
2026/03/16 651 679 651 660 6,648,400
2026/03/13 657 669 642 650 7,436,100
2026/03/12 671 674 645 658 10,561,700
2026/03/11 707 710 686 688 7,877,500
2026/03/10 735 739 701 716 10,411,000
2026/03/09 724 753 705 746 14,369,300
2026/03/06 730 763 725 733 15,053,800
2026/03/05 683 707 681 700 8,302,000
2026/03/04 676 683 650 663 8,675,300
2026/03/03 671 672 643 657 8,876,900
2026/03/02 677 698 666 668 9,199,900
2026/02/27 715 725 686 702 15,552,300
2026/02/26 610 697 607 691 23,883,600
2026/02/25 604 618 598 604 8,727,200
2026/02/24 625 625 590 592 16,761,800
2026/02/20 659 664 646 657 5,180,800
2026/02/19 663 673 650 668 6,023,700
2026/02/18 635 656 630 653 4,410,700
2026/02/17 637 643 626 640 4,806,400
2026/02/16 641 660 640 647 5,778,800
2026/02/13 646 648 623 624 8,446,900
2026/02/12 674 678 653 655 7,949,300
2026/02/10 676 699 671 694 10,561,000
2026/02/09 666 682 659 666 8,080,900
2026/02/06 658 675 649 659 8,761,900
2026/02/05 682 708 672 681 11,896,500
2026/02/04 710 715 667 678 18,216,200
2026/02/03 740 760 726 732 8,238,400
2026/02/02 745 749 725 746 7,417,100
2026/01/30 750 751 727 732 14,977,700
2026/01/29 801 801 764 769 13,633,600
2026/01/28 824 831 811 816 7,214,000
2026/01/27 841 869 840 850 6,922,900
2026/01/26 822 861 820 842 7,708,000
2026/01/23 813 863 812 827 13,811,100
2026/01/22 828 831 800 803 11,624,900
2026/01/21 830 846 818 829 8,775,100
2026/01/20 816 841 815 830 11,599,000
2026/01/19 821 831 807 816 18,910,300
2026/01/16 872 875 810 836 17,450,600
2026/01/15 893 923 857 871 23,010,000
2026/01/14 967 985 942 953 7,913,800
2026/01/13 966 993 958 980 6,597,000
2026/01/09 950 960 939 955 5,413,100
2026/01/08 970 971 945 951 5,796,600
2026/01/07 978 989 953 962 5,255,400
2026/01/06 969 1,014 965 985 5,654,200
2026/01/05 978 987 953 956 5,926,500

このページの先頭へ