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
2018/12/28 970 1,000 970 994 5,600
2018/12/27 990 1,000 945 1,000 3,300
2018/12/26 999 999 891 930 6,400
2018/12/25 910 919 849 864 36,800
2018/12/21 1,050 1,066 961 1,000 13,000
2018/12/20 1,196 1,196 1,081 1,110 7,000
2018/12/19 1,244 1,244 1,201 1,202 3,500
2018/12/18 1,240 1,263 1,225 1,225 5,600
2018/12/17 1,293 1,300 1,263 1,264 1,300
2018/12/14 1,347 1,347 1,293 1,293 2,500
2018/12/13 1,246 1,348 1,245 1,299 7,900
2018/12/12 1,223 1,311 1,223 1,300 4,000
2018/12/11 1,226 1,270 1,222 1,222 2,500
2018/12/10 1,292 1,293 1,222 1,222 2,900
2018/12/07 1,310 1,330 1,310 1,315 1,000
2018/12/06 1,313 1,330 1,300 1,300 2,500
2018/12/05 1,322 1,330 1,306 1,320 2,800
2018/12/04 1,320 1,349 1,320 1,338 2,300
2018/12/03 1,275 1,350 1,275 1,320 4,200
2018/11/30 1,239 1,275 1,239 1,275 5,800
2018/11/29 1,232 1,239 1,232 1,239 700
2018/11/28 1,210 1,233 1,210 1,232 2,600
2018/11/27 1,225 1,225 1,225 1,225 300
2018/11/26 1,219 1,224 1,207 1,212 2,100
2018/11/22 1,182 1,215 1,182 1,213 2,400
2018/11/21 1,201 1,224 1,200 1,201 900
2018/11/20 1,205 1,224 1,205 1,224 300
2018/11/19 1,193 1,210 1,193 1,205 1,200
2018/11/16 1,193 1,210 1,193 1,201 1,900
2018/11/15 1,230 1,240 1,222 1,239 1,800
2018/11/14 1,251 1,252 1,251 1,252 600
2018/11/13 1,267 1,267 1,231 1,258 1,300
2018/11/12 1,283 1,285 1,267 1,267 1,500
2018/11/09 1,339 1,339 1,287 1,291 4,600
2018/11/08 1,296 1,338 1,290 1,309 1,500
2018/11/07 1,292 1,310 1,280 1,285 700
2018/11/06 1,301 1,303 1,241 1,262 3,200
2018/11/05 1,370 1,370 1,310 1,310 1,700
2018/11/02 1,320 1,445 1,320 1,340 5,300
2018/11/01 1,286 1,295 1,281 1,295 2,200
2018/10/31 1,285 1,299 1,284 1,286 2,300
2018/10/30 1,285 1,286 1,226 1,286 1,800
2018/10/29 1,302 1,318 1,284 1,285 8,500
2018/10/26 1,321 1,344 1,301 1,322 4,600
2018/10/25 1,378 1,378 1,317 1,318 3,700
2018/10/24 1,390 1,390 1,381 1,381 500
2018/10/23 1,407 1,407 1,381 1,381 400
2018/10/22 1,382 1,406 1,382 1,387 600
2018/10/19 1,393 1,408 1,393 1,406 700
2018/10/18 1,413 1,413 1,400 1,400 2,100
2018/10/17 1,393 1,413 1,393 1,413 600
2018/10/16 1,397 1,405 1,390 1,390 800
2018/10/15 1,400 1,400 1,390 1,390 2,300
2018/10/12 1,390 1,406 1,375 1,406 1,200
2018/10/11 1,436 1,438 1,356 1,393 7,100
2018/10/10 1,477 1,479 1,449 1,479 2,500
2018/10/09 1,477 1,477 1,477 1,477 200
2018/10/05 1,491 1,491 1,472 1,472 1,500
2018/10/04 1,492 1,500 1,492 1,500 600
2018/10/03 1,498 1,498 1,476 1,491 1,100
2018/10/02 1,524 1,524 1,496 1,499 1,700
2018/10/01 1,539 1,539 1,524 1,524 1,000
2018/09/28 1,530 1,539 1,516 1,516 2,500
2018/09/27 1,499 1,515 1,492 1,514 3,700
2018/09/26 1,500 1,512 1,489 1,499 700
2018/09/25 1,486 1,486 1,480 1,484 500
2018/09/21 1,471 1,490 1,471 1,486 1,500
2018/09/20 1,500 1,500 1,490 1,490 200
2018/09/19 1,520 1,520 1,492 1,499 700
2018/09/18 1,490 1,518 1,490 1,501 800
2018/09/14 1,539 1,539 1,490 1,495 1,200
2018/09/13 1,464 1,499 1,434 1,499 1,600
2018/09/12 1,515 1,515 1,470 1,470 1,600
2018/09/11 1,562 1,562 1,525 1,525 2,400
2018/09/10 1,525 1,565 1,525 1,561 2,500
2018/09/07 1,515 1,533 1,515 1,529 1,000
2018/09/06 1,530 1,531 1,508 1,517 1,800
2018/09/05 1,530 1,530 1,530 1,530 300
2018/09/04 1,550 1,550 1,507 1,520 1,600
2018/09/03 1,518 1,552 1,518 1,552 1,700
2018/08/31 1,542 1,542 1,505 1,505 2,200
2018/08/30 1,470 1,529 1,470 1,529 3,600
2018/08/29 1,449 1,513 1,438 1,459 3,400
2018/08/28 1,440 1,460 1,438 1,438 1,300
2018/08/27 1,435 1,443 1,420 1,440 1,100
2018/08/24 1,421 1,440 1,402 1,406 1,600
2018/08/23 1,425 1,425 1,405 1,408 2,000
2018/08/22 1,405 1,450 1,399 1,450 700
2018/08/21 1,453 1,453 1,411 1,411 1,900
2018/08/20 1,461 1,479 1,451 1,451 2,400
2018/08/17 1,480 1,480 1,456 1,480 2,700
2018/08/16 1,500 1,500 1,493 1,495 600
2018/08/15 1,493 1,523 1,493 1,523 200
2018/08/14 1,500 1,500 1,491 1,492 500
2018/08/13 1,501 1,505 1,490 1,490 6,300
2018/08/10 1,525 1,525 1,506 1,506 700
2018/08/09 1,506 1,506 1,506 1,506 200
2018/08/08 1,503 1,515 1,503 1,503 1,500
2018/08/07 1,538 1,556 1,501 1,502 3,700
2018/08/06 1,585 1,608 1,528 1,538 7,200
2018/08/03 1,658 1,659 1,581 1,582 9,700
2018/08/01 1,696 1,696 1,658 1,658 1,600
2018/07/31 1,607 1,652 1,607 1,640 2,100
2018/07/30 1,604 1,619 1,604 1,607 1,600
2018/07/27 1,601 1,612 1,591 1,612 1,200
2018/07/26 1,619 1,619 1,599 1,601 2,100
2018/07/25 1,595 1,600 1,595 1,596 700
2018/07/24 1,591 1,599 1,591 1,592 1,100
2018/07/23 1,598 1,598 1,590 1,590 2,300
2018/07/20 1,605 1,611 1,602 1,611 1,500
2018/07/19 1,601 1,602 1,596 1,599 1,700
2018/07/18 1,611 1,611 1,601 1,601 1,500
2018/07/17 1,609 1,629 1,600 1,617 2,300
2018/07/13 1,592 1,618 1,592 1,618 1,200
2018/07/12 1,599 1,620 1,597 1,619 1,900
2018/07/11 1,628 1,629 1,587 1,587 3,300
2018/07/10 1,626 1,639 1,621 1,639 1,200
2018/07/09 1,612 1,642 1,612 1,642 1,300
2018/07/06 1,606 1,619 1,577 1,618 1,200
2018/07/05 1,636 1,641 1,577 1,577 3,700
2018/07/04 1,660 1,665 1,639 1,639 1,800
2018/07/03 1,680 1,680 1,651 1,665 3,700
2018/07/02 1,717 1,717 1,685 1,685 3,400
2018/06/29 1,765 1,765 1,705 1,716 2,500
2018/06/28 1,800 1,800 1,700 1,750 8,900
2018/06/27 1,830 1,830 1,802 1,804 1,300
2018/06/26 1,835 1,849 1,800 1,841 3,200
2018/06/25 1,884 1,923 1,864 1,864 19,900
2018/06/22 1,901 1,915 1,899 1,900 1,900
2018/06/21 1,961 1,961 1,913 1,915 700
2018/06/20 1,941 1,941 1,903 1,921 5,000
2018/06/19 1,993 2,003 1,951 1,955 3,200
2018/06/18 2,000 2,000 1,993 1,993 2,200
2018/06/15 2,000 2,000 1,985 1,994 1,300
2018/06/14 1,990 2,013 1,990 2,002 1,600
2018/06/13 2,005 2,005 1,995 1,999 1,800
2018/06/12 1,959 2,019 1,940 2,019 9,000
2018/06/11 2,023 2,049 2,003 2,049 3,300
2018/06/08 2,027 2,027 2,007 2,023 800
2018/06/07 2,029 2,029 2,004 2,024 900
2018/06/06 2,012 2,013 1,970 1,991 9,200
2018/06/05 2,050 2,050 2,010 2,010 2,700
2018/06/04 2,149 2,149 2,070 2,070 1,600
2018/06/01 2,102 2,107 2,102 2,107 300
2018/05/31 2,149 2,149 2,101 2,102 700
2018/05/30 2,099 2,099 2,070 2,090 3,500
2018/05/29 2,116 2,131 2,115 2,126 1,900
2018/05/28 2,109 2,150 2,109 2,134 4,800
2018/05/25 2,176 2,187 2,159 2,159 2,300
2018/05/24 2,180 2,180 2,165 2,169 3,100
2018/05/23 2,201 2,201 2,183 2,183 1,200
2018/05/22 2,205 2,221 2,205 2,221 1,400
2018/05/21 2,192 2,219 2,192 2,204 1,200
2018/05/18 2,168 2,194 2,168 2,194 3,100
2018/05/17 2,161 2,192 2,161 2,166 3,300
2018/05/16 2,200 2,200 2,160 2,160 5,700
2018/05/15 2,234 2,234 2,200 2,200 5,800
2018/05/14 2,203 2,243 2,203 2,222 2,500
2018/05/11 2,255 2,256 2,202 2,206 14,000
2018/05/10 2,169 2,265 2,158 2,244 25,000
2018/05/09 1,964 2,170 1,964 2,154 16,400
2018/05/08 1,915 1,965 1,910 1,965 2,800
2018/05/07 1,905 1,915 1,905 1,911 800
2018/05/02 1,935 1,935 1,911 1,912 1,100
2018/05/01 1,933 1,935 1,933 1,935 300
2018/04/27 1,945 1,945 1,935 1,935 1,400
2018/04/26 1,976 1,976 1,943 1,945 1,000
2018/04/25 2,009 2,010 1,983 2,004 2,500
2018/04/24 1,949 1,970 1,936 1,970 3,400
2018/04/23 1,930 1,950 1,930 1,949 1,300
2018/04/20 1,944 1,954 1,920 1,922 1,400
2018/04/19 1,916 1,944 1,915 1,944 900
2018/04/18 1,910 1,910 1,910 1,910 200
2018/04/17 1,915 1,924 1,904 1,908 1,100
2018/04/16 1,932 1,940 1,932 1,940 500
2018/04/13 1,931 1,959 1,931 1,932 1,300
2018/04/12 1,922 1,949 1,921 1,946 700
2018/04/11 1,942 1,944 1,926 1,926 2,600
2018/04/10 2,003 2,003 1,913 1,942 4,400
2018/04/09 1,997 2,003 1,995 2,003 1,000
2018/04/06 1,981 1,999 1,980 1,999 1,400
2018/04/05 1,983 2,005 1,980 2,005 1,100
2018/04/04 1,980 1,985 1,980 1,983 500
2018/04/03 2,000 2,000 1,980 1,980 1,900
2018/04/02 1,977 2,014 1,965 2,000 3,300
2018/03/30 1,969 1,995 1,969 1,977 1,600
2018/03/29 1,968 1,970 1,960 1,969 1,500
2018/03/28 1,930 1,968 1,930 1,968 900
2018/03/27 1,970 1,985 1,969 1,969 600
2018/03/26 1,965 1,965 1,841 1,927 7,400
2018/03/23 2,000 2,005 1,980 2,000 7,500
2018/03/22 2,025 2,039 2,021 2,021 1,800
2018/03/20 2,045 2,060 2,010 2,020 3,100
2018/03/19 2,069 2,081 2,045 2,045 5,000
2018/03/16 2,074 2,081 2,069 2,069 2,000
2018/03/15 2,090 2,090 2,068 2,074 4,600
2018/03/14 2,067 2,100 2,067 2,088 2,300
2018/03/13 2,024 2,118 2,020 2,084 19,100
2018/03/12 2,080 2,180 2,075 2,174 10,100
2018/03/09 2,082 2,082 2,030 2,055 3,100
2018/03/08 2,060 2,060 2,049 2,050 1,900
2018/03/07 2,050 2,050 2,037 2,049 1,200
2018/03/06 2,021 2,059 2,021 2,030 1,900
2018/03/05 2,099 2,099 1,985 2,010 6,500
2018/03/02 2,062 2,073 2,050 2,073 2,000
2018/03/01 2,055 2,096 2,042 2,080 3,000
2018/02/28 2,081 2,081 2,051 2,055 4,100
2018/02/27 2,027 2,070 2,025 2,068 4,000
2018/02/26 2,020 2,022 2,007 2,016 2,700
2018/02/23 2,013 2,020 2,008 2,020 2,000
2018/02/22 2,037 2,069 2,014 2,014 2,900
2018/02/21 2,040 2,046 2,037 2,037 400
2018/02/20 2,019 2,069 2,010 2,051 1,900
2018/02/19 1,949 2,044 1,948 2,039 3,300
2018/02/16 1,930 1,980 1,930 1,980 3,100
2018/02/15 1,919 1,948 1,901 1,937 2,900
2018/02/14 2,009 2,009 1,908 1,915 9,600
2018/02/13 2,025 2,040 2,015 2,015 2,400
2018/02/09 2,000 2,054 1,981 2,009 7,500
2018/02/08 2,034 2,077 2,031 2,077 4,300
2018/02/07 2,060 2,082 2,040 2,040 14,300
2018/02/06 2,060 2,096 1,980 2,005 27,900
2018/02/05 2,170 2,171 2,129 2,138 10,100
2018/02/02 2,228 2,228 2,174 2,183 14,400
2018/02/01 2,265 2,278 2,234 2,247 12,300
2018/01/31 2,289 2,295 2,264 2,275 6,900
2018/01/30 2,370 2,377 2,285 2,311 9,800
2018/01/29 2,403 2,403 2,374 2,374 4,500
2018/01/26 2,422 2,425 2,376 2,414 6,900
2018/01/25 2,350 2,400 2,350 2,400 8,100
2018/01/24 2,382 2,416 2,360 2,370 9,400
2018/01/23 2,340 2,384 2,337 2,376 5,300
2018/01/22 2,288 2,345 2,276 2,325 4,700
2018/01/19 2,262 2,300 2,259 2,295 5,300
2018/01/18 2,310 2,317 2,270 2,277 9,900
2018/01/17 2,355 2,355 2,264 2,288 11,800
2018/01/16 2,440 2,446 2,350 2,355 13,900
2018/01/15 2,367 2,500 2,367 2,432 21,800
2018/01/12 2,299 2,380 2,293 2,366 15,500
2018/01/11 2,281 2,316 2,279 2,284 9,800
2018/01/10 2,258 2,299 2,258 2,276 12,700
2018/01/09 2,195 2,314 2,195 2,288 21,500
2018/01/05 2,166 2,186 2,150 2,171 4,300
2018/01/04 2,160 2,175 2,145 2,166 5,900

このページの先頭へ