シャノン(3976)の株価時系列情報
シャノン(3976)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 376 | 376 | 365 | 368 | 22,500 |
| 2025/06/12 | 367 | 384 | 367 | 382 | 15,500 |
| 2025/06/11 | 366 | 370 | 366 | 366 | 8,300 |
| 2025/06/10 | 366 | 368 | 364 | 366 | 2,400 |
| 2025/06/09 | 364 | 366 | 364 | 366 | 800 |
| 2025/06/06 | 364 | 365 | 364 | 364 | 1,200 |
| 2025/06/05 | 370 | 370 | 365 | 365 | 1,600 |
| 2025/06/04 | 366 | 366 | 364 | 364 | 2,800 |
| 2025/06/03 | 366 | 367 | 365 | 366 | 1,700 |
| 2025/06/02 | 369 | 369 | 366 | 367 | 2,600 |
| 2025/05/30 | 369 | 374 | 365 | 369 | 2,900 |
| 2025/05/29 | 367 | 368 | 366 | 367 | 6,700 |
| 2025/05/28 | 365 | 366 | 365 | 365 | 1,900 |
| 2025/05/27 | 366 | 368 | 362 | 365 | 1,700 |
| 2025/05/26 | 371 | 380 | 361 | 365 | 8,300 |
| 2025/05/23 | 373 | 375 | 370 | 370 | 6,300 |
| 2025/05/22 | 379 | 380 | 373 | 379 | 3,800 |
| 2025/05/21 | 382 | 382 | 377 | 377 | 3,800 |
| 2025/05/20 | 382 | 386 | 381 | 384 | 3,300 |
| 2025/05/19 | 385 | 385 | 378 | 378 | 500 |
| 2025/05/16 | 381 | 388 | 381 | 388 | 3,000 |
| 2025/05/15 | 386 | 386 | 381 | 385 | 2,000 |
| 2025/05/14 | 384 | 390 | 384 | 389 | 700 |
| 2025/05/13 | 396 | 396 | 382 | 384 | 5,200 |
| 2025/05/12 | 383 | 388 | 381 | 388 | 2,500 |
| 2025/05/09 | 378 | 398 | 376 | 395 | 19,000 |
| 2025/05/08 | 378 | 378 | 378 | 378 | 200 |
| 2025/05/07 | 374 | 378 | 373 | 378 | 1,600 |
| 2025/05/02 | 380 | 380 | 373 | 373 | 1,200 |
| 2025/05/01 | 380 | 380 | 372 | 374 | 1,000 |
| 2025/04/30 | 377 | 377 | 371 | 374 | 1,800 |
| 2025/04/28 | 369 | 377 | 369 | 377 | 1,800 |
| 2025/04/25 | 366 | 372 | 366 | 368 | 3,000 |
| 2025/04/24 | 370 | 371 | 364 | 364 | 6,000 |
| 2025/04/23 | 375 | 375 | 367 | 369 | 3,400 |
| 2025/04/22 | 379 | 379 | 367 | 367 | 4,900 |
| 2025/04/21 | 377 | 437 | 366 | 366 | 145,400 |
| 2025/04/18 | 359 | 378 | 355 | 378 | 2,800 |
| 2025/04/17 | 354 | 354 | 354 | 354 | 100 |
| 2025/04/16 | 360 | 362 | 360 | 362 | 300 |
| 2025/04/15 | 350 | 378 | 350 | 361 | 2,500 |
| 2025/04/14 | 350 | 358 | 350 | 358 | 800 |
| 2025/04/11 | 352 | 352 | 350 | 350 | 1,400 |
| 2025/04/10 | 358 | 358 | 352 | 357 | 1,400 |
| 2025/04/09 | 320 | 354 | 320 | 337 | 9,000 |
| 2025/04/08 | 345 | 345 | 331 | 331 | 1,700 |
| 2025/04/07 | 320 | 342 | 320 | 321 | 15,800 |
| 2025/04/04 | 392 | 393 | 360 | 392 | 12,100 |
| 2025/04/03 | 402 | 402 | 390 | 399 | 5,300 |
| 2025/04/02 | 402 | 402 | 402 | 402 | 200 |
| 2025/04/01 | 403 | 403 | 402 | 402 | 1,900 |
| 2025/03/31 | 414 | 414 | 402 | 402 | 3,400 |
| 2025/03/28 | 412 | 415 | 405 | 415 | 2,300 |
| 2025/03/27 | 410 | 413 | 407 | 412 | 2,900 |
| 2025/03/26 | 401 | 410 | 401 | 410 | 2,300 |
| 2025/03/25 | 403 | 403 | 402 | 402 | 3,100 |
| 2025/03/24 | 403 | 405 | 403 | 404 | 300 |
| 2025/03/21 | 408 | 408 | 402 | 403 | 2,400 |
| 2025/03/19 | 405 | 408 | 403 | 403 | 1,000 |
| 2025/03/18 | 406 | 406 | 406 | 406 | 100 |
| 2025/03/17 | 412 | 412 | 403 | 408 | 5,000 |
| 2025/03/14 | 405 | 419 | 405 | 411 | 12,300 |
| 2025/03/13 | 412 | 419 | 403 | 412 | 5,500 |
| 2025/03/12 | 412 | 418 | 412 | 412 | 1,600 |
| 2025/03/11 | 416 | 423 | 415 | 419 | 2,000 |
| 2025/03/10 | 423 | 431 | 418 | 423 | 2,500 |
| 2025/03/07 | 417 | 424 | 417 | 424 | 1,700 |
| 2025/03/06 | 426 | 426 | 417 | 423 | 3,500 |
| 2025/03/05 | 436 | 436 | 426 | 426 | 2,500 |
| 2025/03/04 | 429 | 461 | 416 | 436 | 15,600 |
| 2025/03/03 | 402 | 414 | 402 | 413 | 2,200 |
| 2025/02/28 | 418 | 425 | 400 | 400 | 9,900 |
| 2025/02/27 | 423 | 430 | 415 | 417 | 6,800 |
| 2025/02/26 | 432 | 432 | 423 | 424 | 4,400 |
| 2025/02/25 | 452 | 452 | 435 | 436 | 9,600 |
| 2025/02/21 | 436 | 512 | 436 | 452 | 32,200 |
| 2025/02/20 | 443 | 449 | 436 | 436 | 4,300 |
| 2025/02/19 | 438 | 443 | 438 | 442 | 5,900 |
| 2025/02/18 | 450 | 450 | 436 | 437 | 6,800 |
| 2025/02/17 | 458 | 458 | 450 | 450 | 3,500 |
| 2025/02/14 | 466 | 466 | 458 | 458 | 5,100 |
| 2025/02/13 | 470 | 474 | 467 | 467 | 5,700 |
| 2025/02/12 | 472 | 473 | 466 | 466 | 2,800 |
| 2025/02/10 | 470 | 476 | 470 | 472 | 4,900 |
| 2025/02/07 | 484 | 485 | 474 | 474 | 5,700 |
| 2025/02/06 | 512 | 517 | 476 | 476 | 20,200 |
| 2025/02/05 | 512 | 519 | 463 | 470 | 51,700 |
| 2025/02/04 | 449 | 522 | 449 | 522 | 42,200 |
| 2025/02/03 | 476 | 476 | 442 | 442 | 12,200 |
| 2025/01/31 | 474 | 493 | 474 | 476 | 13,900 |
| 2025/01/30 | 506 | 506 | 470 | 473 | 29,700 |
| 2025/01/29 | 532 | 570 | 493 | 498 | 216,400 |
| 2025/01/28 | 449 | 522 | 449 | 522 | 213,000 |
| 2025/01/27 | 452 | 452 | 441 | 442 | 6,900 |
| 2025/01/24 | 430 | 447 | 426 | 445 | 18,700 |
| 2025/01/23 | 467 | 467 | 425 | 426 | 52,600 |
| 2025/01/22 | 477 | 485 | 470 | 470 | 50,900 |
| 2025/01/21 | 509 | 509 | 488 | 501 | 13,300 |
| 2025/01/20 | 483 | 517 | 472 | 500 | 30,700 |
| 2025/01/17 | 528 | 530 | 487 | 499 | 44,000 |
| 2025/01/16 | 574 | 574 | 565 | 568 | 24,100 |
| 2025/01/15 | 575 | 578 | 571 | 574 | 16,700 |
| 2025/01/14 | 573 | 575 | 572 | 575 | 10,800 |
| 2025/01/10 | 577 | 578 | 570 | 575 | 15,000 |
| 2025/01/09 | 571 | 578 | 571 | 573 | 13,200 |
| 2025/01/08 | 571 | 574 | 568 | 572 | 10,300 |
| 2025/01/07 | 566 | 571 | 566 | 571 | 22,000 |
| 2025/01/06 | 566 | 566 | 564 | 564 | 11,400 |
| 2024/12/30 | 561 | 565 | 561 | 564 | 10,100 |
| 2024/12/27 | 561 | 564 | 560 | 561 | 10,700 |
| 2024/12/26 | 567 | 567 | 560 | 560 | 19,300 |
| 2024/12/25 | 558 | 566 | 558 | 559 | 29,800 |
| 2024/12/24 | 557 | 560 | 556 | 558 | 19,200 |
| 2024/12/23 | 560 | 562 | 556 | 556 | 37,400 |
| 2024/12/20 | 561 | 565 | 559 | 560 | 19,400 |
| 2024/12/19 | 559 | 567 | 558 | 562 | 33,300 |
| 2024/12/18 | 566 | 573 | 556 | 558 | 46,500 |
| 2024/12/17 | 577 | 577 | 552 | 559 | 92,700 |
| 2024/12/16 | 628 | 628 | 569 | 569 | 355,100 |
| 2024/12/13 | 515 | 529 | 510 | 529 | 30,600 |
| 2024/12/12 | 515 | 518 | 506 | 510 | 23,200 |
| 2024/12/11 | 513 | 522 | 501 | 520 | 15,300 |
| 2024/12/10 | 488 | 525 | 487 | 512 | 41,900 |
| 2024/12/09 | 471 | 494 | 471 | 486 | 4,900 |
| 2024/12/06 | 493 | 500 | 474 | 476 | 26,400 |
| 2024/12/05 | 486 | 494 | 485 | 493 | 7,500 |
| 2024/12/04 | 495 | 495 | 486 | 491 | 12,600 |
| 2024/12/03 | 490 | 490 | 480 | 489 | 6,200 |
| 2024/12/02 | 483 | 500 | 476 | 494 | 14,500 |
| 2024/11/29 | 461 | 479 | 458 | 479 | 10,400 |
| 2024/11/28 | 459 | 464 | 454 | 456 | 5,900 |
| 2024/11/27 | 498 | 498 | 451 | 460 | 52,800 |
| 2024/11/26 | 446 | 511 | 446 | 495 | 175,200 |
| 2024/11/25 | 450 | 451 | 442 | 446 | 14,700 |
| 2024/11/22 | 445 | 460 | 444 | 448 | 16,100 |
| 2024/11/21 | 436 | 446 | 413 | 445 | 25,600 |
| 2024/11/20 | 417 | 468 | 401 | 440 | 31,800 |
| 2024/11/19 | 415 | 428 | 410 | 428 | 9,200 |
| 2024/11/18 | 405 | 413 | 405 | 405 | 2,000 |
| 2024/11/15 | 411 | 420 | 409 | 413 | 8,400 |
| 2024/11/14 | 405 | 411 | 405 | 411 | 4,900 |
| 2024/11/13 | 402 | 412 | 395 | 404 | 5,100 |
| 2024/11/12 | 392 | 404 | 392 | 404 | 1,600 |
| 2024/11/11 | 392 | 400 | 392 | 400 | 2,600 |
| 2024/11/08 | 396 | 400 | 390 | 400 | 1,800 |
| 2024/11/07 | 406 | 408 | 398 | 398 | 3,200 |
| 2024/11/06 | 410 | 411 | 401 | 401 | 2,900 |
| 2024/11/05 | 410 | 414 | 397 | 408 | 14,100 |
| 2024/11/01 | 403 | 403 | 392 | 402 | 4,300 |
| 2024/10/31 | 386 | 410 | 386 | 405 | 20,600 |
| 2024/10/30 | 376 | 385 | 376 | 384 | 6,000 |
| 2024/10/29 | 365 | 376 | 365 | 376 | 4,900 |
| 2024/10/28 | 355 | 368 | 355 | 362 | 1,800 |
| 2024/10/25 | 354 | 359 | 343 | 359 | 5,100 |
| 2024/10/24 | 350 | 355 | 350 | 355 | 2,000 |
| 2024/10/23 | 357 | 360 | 343 | 358 | 7,100 |
| 2024/10/22 | 365 | 365 | 359 | 359 | 1,700 |
| 2024/10/21 | 364 | 368 | 358 | 365 | 1,700 |
| 2024/10/18 | 365 | 367 | 359 | 365 | 5,700 |
| 2024/10/17 | 372 | 372 | 364 | 364 | 3,200 |
| 2024/10/16 | 372 | 376 | 369 | 374 | 3,400 |
| 2024/10/15 | 371 | 374 | 365 | 374 | 2,000 |
| 2024/10/11 | 371 | 375 | 370 | 371 | 1,400 |
| 2024/10/10 | 374 | 375 | 358 | 371 | 13,500 |
| 2024/10/09 | 374 | 380 | 369 | 370 | 2,800 |
| 2024/10/08 | 380 | 380 | 368 | 370 | 4,000 |
| 2024/10/07 | 384 | 390 | 377 | 382 | 5,800 |
| 2024/10/04 | 389 | 393 | 379 | 383 | 3,800 |
| 2024/10/03 | 386 | 393 | 382 | 386 | 2,600 |
| 2024/10/02 | 390 | 393 | 380 | 386 | 3,600 |
| 2024/10/01 | 387 | 392 | 386 | 392 | 700 |
| 2024/09/30 | 392 | 393 | 369 | 385 | 11,700 |
| 2024/09/27 | 390 | 395 | 390 | 392 | 1,700 |
| 2024/09/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2024/09/25 | 390 | 390 | 390 | 390 | 1,700 |
| 2024/09/24 | 395 | 395 | 390 | 390 | 2,000 |
| 2024/09/20 | 394 | 400 | 393 | 393 | 2,900 |
| 2024/09/19 | 397 | 400 | 394 | 394 | 3,000 |
| 2024/09/18 | 392 | 393 | 392 | 393 | 3,500 |
| 2024/09/17 | 398 | 398 | 389 | 390 | 1,700 |
| 2024/09/13 | 408 | 413 | 393 | 400 | 11,300 |
| 2024/09/12 | 397 | 408 | 397 | 407 | 2,700 |
| 2024/09/11 | 403 | 403 | 393 | 394 | 2,600 |
| 2024/09/10 | 388 | 407 | 383 | 395 | 14,500 |
| 2024/09/09 | 385 | 388 | 372 | 386 | 7,100 |
| 2024/09/06 | 389 | 389 | 375 | 385 | 4,000 |
| 2024/09/05 | 390 | 396 | 385 | 386 | 5,400 |
| 2024/09/04 | 399 | 400 | 390 | 398 | 5,800 |
| 2024/09/03 | 401 | 403 | 401 | 402 | 1,600 |
| 2024/09/02 | 406 | 406 | 400 | 404 | 3,600 |
| 2024/08/30 | 406 | 406 | 400 | 406 | 13,500 |
| 2024/08/29 | 399 | 406 | 397 | 406 | 3,400 |
| 2024/08/28 | 403 | 406 | 400 | 400 | 6,800 |
| 2024/08/27 | 404 | 407 | 401 | 406 | 8,100 |
| 2024/08/26 | 406 | 407 | 399 | 407 | 4,900 |
| 2024/08/23 | 412 | 412 | 404 | 406 | 4,900 |
| 2024/08/22 | 403 | 406 | 399 | 406 | 4,700 |
| 2024/08/21 | 401 | 405 | 399 | 404 | 5,500 |
| 2024/08/20 | 405 | 405 | 398 | 400 | 8,500 |
| 2024/08/19 | 402 | 402 | 397 | 397 | 7,200 |