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

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
2017/12/29 2,131 2,163 2,131 2,136 5,100
2017/12/28 2,164 2,180 2,125 2,125 9,200
2017/12/27 2,119 2,160 2,071 2,120 7,600
2017/12/26 2,100 2,100 2,061 2,070 33,100
2017/12/25 2,127 2,130 2,103 2,104 23,900
2017/12/22 2,152 2,152 2,110 2,128 8,400
2017/12/21 2,120 2,138 2,110 2,116 6,800
2017/12/20 2,156 2,160 2,128 2,128 9,600
2017/12/19 2,191 2,200 2,171 2,171 9,000
2017/12/18 2,170 2,247 2,130 2,220 20,400
2017/12/15 2,172 2,172 2,100 2,164 20,600
2017/12/14 2,231 2,260 2,171 2,171 23,200
2017/12/13 2,284 2,334 2,220 2,233 61,700
2017/12/12 2,240 2,620 2,233 2,484 121,700
2017/12/11 2,240 2,290 2,165 2,269 13,300
2017/12/08 2,190 2,240 2,165 2,240 5,800
2017/12/07 2,163 2,208 2,162 2,189 4,400
2017/12/06 2,156 2,185 2,150 2,158 4,400
2017/12/05 2,165 2,190 2,137 2,190 4,500
2017/12/04 2,156 2,210 2,156 2,172 4,500
2017/12/01 2,234 2,247 2,131 2,190 10,200
2017/11/30 2,268 2,280 2,234 2,234 2,100
2017/11/29 2,280 2,280 2,240 2,258 3,600
2017/11/28 2,283 2,289 2,237 2,264 4,500
2017/11/27 2,280 2,300 2,251 2,274 8,800
2017/11/24 2,220 2,250 2,202 2,230 3,900
2017/11/22 2,205 2,247 2,200 2,247 7,200
2017/11/21 2,155 2,205 2,145 2,204 7,000
2017/11/20 2,138 2,184 2,134 2,155 2,500
2017/11/17 2,126 2,169 2,126 2,137 1,600
2017/11/16 2,136 2,169 2,076 2,155 7,000
2017/11/15 2,249 2,249 2,060 2,186 9,800
2017/11/14 2,274 2,307 2,239 2,273 4,400
2017/11/13 2,358 2,358 2,276 2,276 7,700
2017/11/10 2,321 2,331 2,278 2,331 8,100
2017/11/09 2,375 2,387 2,278 2,321 3,200
2017/11/08 2,301 2,372 2,301 2,341 4,200
2017/11/07 2,300 2,340 2,269 2,340 4,300
2017/11/06 2,380 2,380 2,306 2,310 4,100
2017/11/02 2,421 2,425 2,315 2,330 14,700
2017/11/01 2,439 2,470 2,385 2,420 31,300
2017/10/31 2,220 2,405 2,203 2,389 50,300
2017/10/30 2,140 2,215 2,138 2,198 13,200
2017/10/27 2,105 2,150 2,105 2,133 4,800
2017/10/26 2,111 2,114 2,102 2,103 3,400
2017/10/25 2,112 2,124 2,105 2,111 2,300
2017/10/24 2,109 2,128 2,109 2,111 2,400
2017/10/23 2,114 2,124 2,114 2,124 2,200
2017/10/20 2,115 2,127 2,105 2,114 2,400
2017/10/19 2,105 2,124 2,105 2,110 2,300
2017/10/18 2,109 2,130 2,101 2,101 5,600
2017/10/17 2,150 2,160 2,112 2,112 3,800
2017/10/16 2,134 2,145 2,112 2,135 4,200
2017/10/13 2,136 2,136 2,106 2,134 8,900
2017/10/12 2,131 2,170 2,131 2,134 7,600
2017/10/11 2,117 2,155 2,102 2,136 11,200
2017/10/10 2,180 2,190 2,111 2,130 12,000
2017/10/06 2,189 2,218 2,185 2,192 5,000
2017/10/05 2,228 2,235 2,203 2,203 6,100
2017/10/04 2,210 2,228 2,208 2,220 4,300
2017/10/03 2,203 2,219 2,185 2,200 8,700
2017/10/02 2,201 2,238 2,201 2,201 3,800
2017/09/29 2,209 2,236 2,205 2,207 7,900
2017/09/28 2,229 2,251 2,210 2,237 5,400
2017/09/27 2,207 2,248 2,207 2,248 1,400
2017/09/26 2,251 2,270 2,222 2,222 4,400
2017/09/25 2,238 2,290 2,238 2,271 8,700
2017/09/22 2,248 2,250 2,187 2,250 9,500
2017/09/21 2,208 2,248 2,207 2,248 6,700
2017/09/20 2,215 2,222 2,204 2,215 4,600
2017/09/19 2,208 2,233 2,208 2,222 6,900
2017/09/15 2,231 2,265 2,190 2,226 9,600
2017/09/14 2,281 2,297 2,245 2,281 5,500
2017/09/13 2,278 2,314 2,277 2,287 17,300
2017/09/12 2,268 2,384 2,171 2,275 79,900
2017/09/11 2,478 2,573 2,435 2,568 11,400
2017/09/08 2,471 2,494 2,430 2,451 9,200
2017/09/07 2,510 2,510 2,470 2,492 6,100
2017/09/06 2,500 2,520 2,466 2,510 9,500
2017/09/05 2,625 2,648 2,550 2,550 9,200
2017/09/04 2,659 2,659 2,570 2,648 5,200
2017/09/01 2,653 2,653 2,612 2,617 4,800
2017/08/31 2,685 2,708 2,610 2,653 8,300
2017/08/30 2,600 2,635 2,588 2,635 4,700
2017/08/29 2,646 2,646 2,504 2,600 8,900
2017/08/28 2,644 2,650 2,586 2,586 9,600
2017/08/25 2,692 2,707 2,674 2,674 3,700
2017/08/24 2,722 2,761 2,700 2,700 6,300
2017/08/23 2,846 2,846 2,761 2,771 3,600
2017/08/22 2,810 2,820 2,775 2,796 5,900
2017/08/21 2,700 2,850 2,700 2,848 16,900
2017/08/18 2,681 2,740 2,681 2,702 5,400
2017/08/17 2,728 2,732 2,700 2,724 5,200
2017/08/16 2,620 2,725 2,620 2,699 5,700
2017/08/15 2,547 2,630 2,547 2,612 5,300
2017/08/14 2,520 2,580 2,460 2,544 11,700
2017/08/10 2,625 2,644 2,600 2,600 5,800
2017/08/09 2,666 2,684 2,615 2,644 6,200
2017/08/08 2,669 2,689 2,667 2,670 4,100
2017/08/07 2,676 2,698 2,675 2,675 5,400
2017/08/04 2,672 2,689 2,669 2,671 8,600
2017/08/03 2,700 2,735 2,672 2,698 11,600
2017/08/02 2,779 2,779 2,720 2,724 8,200
2017/08/01 2,850 2,850 2,745 2,746 17,600
2017/07/31 2,910 2,910 2,820 2,831 12,000
2017/07/28 2,961 2,967 2,907 2,910 11,400
2017/07/27 3,005 3,005 2,980 2,980 6,100
2017/07/26 3,025 3,030 3,000 3,020 3,500
2017/07/25 3,000 3,030 2,999 3,025 3,600
2017/07/24 3,045 3,045 2,998 3,000 15,600
2017/07/21 3,100 3,100 3,070 3,070 5,700
2017/07/20 3,105 3,135 3,095 3,095 7,300
2017/07/19 3,100 3,105 3,090 3,105 5,500
2017/07/18 3,145 3,145 3,100 3,115 3,900
2017/07/14 3,130 3,150 3,100 3,120 5,100
2017/07/13 3,130 3,160 3,130 3,130 2,700
2017/07/12 3,125 3,185 3,110 3,125 7,800
2017/07/11 3,160 3,160 3,125 3,125 3,400
2017/07/10 3,135 3,160 3,135 3,160 3,000
2017/07/07 3,145 3,165 3,115 3,125 3,700
2017/07/06 3,150 3,150 3,125 3,145 4,100
2017/07/05 3,190 3,190 3,130 3,185 6,000
2017/07/04 3,165 3,200 3,130 3,200 6,800
2017/07/03 3,185 3,185 3,140 3,160 3,400
2017/06/30 3,180 3,205 3,150 3,185 5,900
2017/06/29 3,185 3,185 3,110 3,150 11,500
2017/06/28 3,275 3,280 3,150 3,150 18,400
2017/06/27 3,275 3,300 3,270 3,275 9,000
2017/06/26 3,270 3,365 3,260 3,315 6,400
2017/06/23 3,325 3,335 3,285 3,335 10,300
2017/06/22 3,385 3,385 3,315 3,345 7,700
2017/06/21 3,395 3,445 3,375 3,385 7,200
2017/06/20 3,355 3,420 3,325 3,395 10,300
2017/06/19 3,225 3,500 3,200 3,345 39,000
2017/06/16 3,375 3,375 3,205 3,220 25,300
2017/06/15 3,385 3,390 3,290 3,355 16,000
2017/06/14 3,500 3,505 3,370 3,395 21,700
2017/06/13 3,420 3,660 3,370 3,455 79,900
2017/06/12 3,370 3,370 3,370 3,370 10,700
2017/06/09 4,070 4,100 4,005 4,070 14,300
2017/06/08 4,110 4,170 4,050 4,065 15,700
2017/06/07 4,360 4,400 4,105 4,105 72,500
2017/06/06 4,175 4,195 4,080 4,080 19,200
2017/06/05 4,045 4,165 4,035 4,165 23,600
2017/06/02 4,005 4,055 3,965 3,975 13,300
2017/06/01 3,985 4,030 3,955 4,005 6,500
2017/05/31 4,045 4,045 3,925 4,020 10,900
2017/05/30 4,030 4,030 3,870 3,990 20,800
2017/05/29 4,220 4,220 4,060 4,060 20,100
2017/05/26 4,300 4,420 4,150 4,150 65,100
2017/05/25 4,240 4,285 4,085 4,215 50,500
2017/05/24 3,980 4,330 3,950 4,330 138,800
2017/05/23 3,780 3,925 3,750 3,875 30,100
2017/05/22 3,700 3,770 3,685 3,730 10,100
2017/05/19 3,710 3,770 3,650 3,695 11,100
2017/05/18 3,560 3,725 3,560 3,725 11,700
2017/05/17 3,720 3,830 3,720 3,765 10,000
2017/05/16 3,660 3,780 3,660 3,710 8,200
2017/05/15 3,775 3,775 3,530 3,665 14,700
2017/05/12 3,840 3,840 3,750 3,755 10,400
2017/05/11 3,900 3,945 3,770 3,770 11,700
2017/05/10 3,730 3,875 3,710 3,865 18,500
2017/05/09 3,900 3,900 3,760 3,790 20,900
2017/05/08 3,845 3,965 3,845 3,870 26,600
2017/05/02 3,960 4,045 3,845 3,845 70,600
2017/05/01 3,740 3,875 3,710 3,875 30,800
2017/04/28 3,870 3,870 3,645 3,745 32,200
2017/04/27 3,880 3,975 3,745 3,820 62,800
2017/04/26 3,530 3,820 3,530 3,815 64,500
2017/04/25 3,370 3,505 3,345 3,470 23,700
2017/04/24 3,560 3,560 3,350 3,350 50,600
2017/04/21 3,640 4,090 3,580 3,630 193,700
2017/04/20 3,335 3,500 3,305 3,500 52,600
2017/04/19 3,300 3,375 3,255 3,315 22,800
2017/04/18 3,360 3,425 3,305 3,355 27,700
2017/04/17 3,240 3,320 3,215 3,305 23,000
2017/04/14 3,320 3,435 3,205 3,205 33,000
2017/04/13 3,395 3,460 3,330 3,460 26,900
2017/04/12 3,470 3,520 3,265 3,400 43,400
2017/04/11 3,805 3,805 3,650 3,650 34,000
2017/04/10 3,965 3,980 3,800 3,805 42,200
2017/04/07 4,240 4,350 3,880 4,005 106,500
2017/04/06 4,600 5,020 4,210 4,265 661,800
2017/04/05 4,495 4,495 4,450 4,495 57,200
2017/04/04 4,140 4,140 3,775 3,795 59,000
2017/04/03 4,410 4,435 4,140 4,200 31,700
2017/03/31 4,415 4,465 4,400 4,445 13,700
2017/03/30 4,550 4,600 4,385 4,385 42,000
2017/03/29 4,220 4,500 4,200 4,470 39,600
2017/03/28 4,380 4,400 4,165 4,175 38,500
2017/03/27 4,685 4,685 4,350 4,380 42,000
2017/03/24 4,765 4,900 4,700 4,700 24,200
2017/03/23 4,675 4,780 4,645 4,695 14,500
2017/03/22 4,695 4,715 4,605 4,670 14,800
2017/03/21 4,870 4,870 4,650 4,785 27,400
2017/03/17 4,940 5,010 4,830 4,875 22,000
2017/03/16 4,980 5,030 4,855 4,995 23,100
2017/03/15 5,140 5,410 4,805 4,945 99,300
2017/03/14 5,080 5,120 4,995 5,040 59,200
2017/03/13 5,510 5,670 5,010 5,190 148,200
2017/03/10 5,920 5,990 5,890 5,980 26,300
2017/03/09 6,000 6,000 5,880 5,890 39,700
2017/03/08 6,230 6,240 6,050 6,050 33,100
2017/03/07 6,400 6,490 6,050 6,230 115,200
2017/03/06 6,190 6,400 6,140 6,380 139,400
2017/03/03 6,180 6,280 6,050 6,100 78,100
2017/03/02 5,750 6,310 5,730 6,190 319,700
2017/03/01 5,670 5,710 5,600 5,700 25,100
2017/02/28 5,770 5,840 5,660 5,690 35,300
2017/02/27 5,760 5,910 5,730 5,790 30,500
2017/02/24 5,800 5,880 5,650 5,760 49,700
2017/02/23 6,020 6,020 5,830 5,880 51,000
2017/02/22 5,900 6,120 5,800 5,990 111,700
2017/02/21 5,730 5,970 5,690 5,930 77,900
2017/02/20 5,900 5,990 5,680 5,680 73,700
2017/02/17 5,950 6,150 5,780 5,840 100,300
2017/02/16 5,920 6,070 5,730 6,050 154,900
2017/02/15 5,650 5,820 5,430 5,820 103,500
2017/02/14 6,020 6,130 5,660 5,740 134,800
2017/02/13 6,200 6,270 6,020 6,070 52,700
2017/02/10 6,090 6,320 6,030 6,100 73,200
2017/02/09 6,340 6,380 6,070 6,130 97,000
2017/02/08 6,140 6,380 6,100 6,340 198,800
2017/02/07 6,040 6,270 5,970 6,050 227,800
2017/02/06 6,730 6,790 6,190 6,190 530,700
2017/02/03 7,310 7,370 6,620 6,630 1,389,300
2017/02/02 6,310 7,010 6,260 7,010 1,961,500
2017/02/01 5,750 6,280 5,690 6,010 956,500
2017/01/31 5,860 6,760 5,310 5,650 2,085,900
2017/01/30 6,310 6,500 5,430 5,760 666,300

このページの先頭へ