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
2019/12/30 1,751 1,805 1,720 1,779 19,500
2019/12/27 1,829 1,850 1,728 1,742 36,300
2019/12/26 1,635 1,799 1,635 1,799 70,500
2019/12/25 1,600 1,615 1,593 1,600 7,600
2019/12/24 1,574 1,635 1,562 1,600 12,900
2019/12/23 1,654 1,654 1,578 1,578 16,900
2019/12/20 1,720 1,742 1,654 1,654 19,500
2019/12/19 1,700 1,725 1,700 1,709 18,200
2019/12/18 1,750 1,780 1,663 1,665 44,600
2019/12/17 1,849 1,850 1,701 1,786 63,100
2019/12/16 2,106 2,116 1,762 1,771 270,700
2019/12/13 1,915 2,075 1,903 2,075 281,700
2019/12/12 1,610 1,721 1,522 1,675 38,300
2019/12/11 1,457 1,586 1,457 1,586 18,600
2019/12/10 1,438 1,457 1,435 1,453 2,400
2019/12/09 1,443 1,445 1,405 1,439 2,200
2019/12/06 1,421 1,425 1,415 1,421 1,400
2019/12/05 1,421 1,421 1,397 1,397 1,300
2019/12/04 1,378 1,418 1,361 1,417 6,400
2019/12/03 1,400 1,400 1,379 1,392 1,300
2019/12/02 1,392 1,410 1,390 1,402 6,500
2019/11/29 1,439 1,439 1,382 1,382 6,600
2019/11/28 1,400 1,496 1,398 1,418 20,100
2019/11/27 1,380 1,385 1,380 1,385 900
2019/11/26 1,363 1,377 1,363 1,377 3,200
2019/11/25 1,364 1,364 1,352 1,352 600
2019/11/22 1,365 1,380 1,364 1,364 900
2019/11/21 1,394 1,394 1,371 1,371 1,600
2019/11/20 1,371 1,372 1,360 1,372 1,800
2019/11/19 1,360 1,369 1,327 1,360 4,000
2019/11/18 1,324 1,344 1,324 1,330 700
2019/11/15 1,336 1,344 1,308 1,324 2,900
2019/11/14 1,376 1,376 1,358 1,365 1,900
2019/11/13 1,351 1,378 1,351 1,372 2,300
2019/11/12 1,368 1,371 1,345 1,364 1,600
2019/11/11 1,359 1,372 1,353 1,354 2,500
2019/11/08 1,341 1,350 1,324 1,350 2,000
2019/11/07 1,330 1,342 1,321 1,337 1,800
2019/11/06 1,339 1,350 1,311 1,334 3,900
2019/11/05 1,355 1,356 1,330 1,339 2,500
2019/11/01 1,305 1,325 1,305 1,325 500
2019/10/31 1,315 1,323 1,306 1,323 1,700
2019/10/30 1,284 1,314 1,280 1,314 2,200
2019/10/29 1,285 1,297 1,285 1,297 300
2019/10/28 1,292 1,292 1,292 1,292 200
2019/10/25 1,294 1,295 1,292 1,292 1,900
2019/10/24 1,305 1,305 1,305 1,305 100
2019/10/23 1,272 1,306 1,272 1,306 3,100
2019/10/21 1,266 1,268 1,266 1,268 300
2019/10/18 1,270 1,271 1,270 1,271 600
2019/10/17 1,290 1,290 1,267 1,285 900
2019/10/16 1,265 1,290 1,265 1,288 1,400
2019/10/15 1,255 1,271 1,255 1,256 4,700
2019/10/11 1,282 1,300 1,282 1,300 3,700
2019/10/10 1,319 1,319 1,305 1,312 400
2019/10/09 1,281 1,327 1,281 1,319 5,900
2019/10/08 1,300 1,310 1,286 1,286 900
2019/10/07 1,310 1,310 1,300 1,300 1,200
2019/10/04 1,298 1,299 1,298 1,299 500
2019/10/03 1,299 1,299 1,280 1,280 500
2019/10/02 1,295 1,300 1,295 1,300 3,100
2019/10/01 1,246 1,290 1,246 1,290 500
2019/09/30 1,254 1,254 1,246 1,246 400
2019/09/27 1,248 1,254 1,230 1,254 2,800
2019/09/26 1,244 1,246 1,238 1,243 1,800
2019/09/25 1,226 1,231 1,218 1,231 1,800
2019/09/24 1,229 1,246 1,223 1,229 1,300
2019/09/20 1,241 1,247 1,230 1,235 2,500
2019/09/19 1,261 1,262 1,244 1,245 1,000
2019/09/18 1,273 1,273 1,265 1,265 2,200
2019/09/17 1,305 1,305 1,275 1,281 2,300
2019/09/13 1,257 1,277 1,225 1,277 7,500
2019/09/12 1,293 1,293 1,256 1,268 3,000
2019/09/11 1,387 1,387 1,265 1,293 12,300
2019/09/10 1,283 1,356 1,283 1,337 11,600
2019/09/09 1,252 1,294 1,252 1,275 1,500
2019/09/06 1,283 1,283 1,250 1,250 1,000
2019/09/05 1,262 1,279 1,251 1,273 1,200
2019/09/04 1,231 1,241 1,230 1,241 800
2019/09/03 1,208 1,231 1,208 1,231 800
2019/09/02 1,227 1,227 1,208 1,208 900
2019/08/30 1,202 1,202 1,201 1,201 1,400
2019/08/29 1,229 1,229 1,201 1,201 2,900
2019/08/28 1,210 1,214 1,210 1,214 200
2019/08/27 1,208 1,230 1,208 1,217 3,800
2019/08/26 1,203 1,204 1,203 1,204 400
2019/08/23 1,217 1,222 1,213 1,213 2,400
2019/08/22 1,236 1,250 1,228 1,228 900
2019/08/21 1,230 1,246 1,230 1,240 1,400
2019/08/20 1,234 1,238 1,218 1,234 2,900
2019/08/19 1,228 1,251 1,228 1,244 1,900
2019/08/16 1,236 1,247 1,227 1,227 2,000
2019/08/15 1,202 1,263 1,202 1,263 3,100
2019/08/14 1,219 1,230 1,209 1,209 4,000
2019/08/13 1,250 1,250 1,219 1,219 1,400
2019/08/09 1,252 1,264 1,252 1,264 1,400
2019/08/08 1,260 1,272 1,255 1,256 3,100
2019/08/07 1,272 1,286 1,260 1,260 1,800
2019/08/06 1,264 1,286 1,264 1,271 2,800
2019/08/05 1,385 1,385 1,298 1,324 7,400
2019/08/02 1,390 1,400 1,389 1,391 800
2019/08/01 1,401 1,410 1,400 1,410 900
2019/07/31 1,410 1,410 1,394 1,394 2,000
2019/07/30 1,418 1,419 1,406 1,410 1,000
2019/07/29 1,403 1,423 1,402 1,418 3,200
2019/07/26 1,414 1,432 1,401 1,401 2,400
2019/07/25 1,417 1,443 1,416 1,416 2,600
2019/07/24 1,431 1,431 1,420 1,420 2,300
2019/07/23 1,433 1,462 1,433 1,436 1,100
2019/07/22 1,428 1,478 1,421 1,430 5,000
2019/07/19 1,434 1,456 1,411 1,443 6,200
2019/07/18 1,423 1,445 1,403 1,416 13,000
2019/07/17 1,520 1,686 1,451 1,451 91,500
2019/07/16 1,400 1,413 1,400 1,406 800
2019/07/12 1,453 1,474 1,405 1,406 5,800
2019/07/11 1,494 1,501 1,476 1,476 1,500
2019/07/10 1,497 1,509 1,474 1,496 5,800
2019/07/09 1,392 1,539 1,390 1,504 25,200
2019/07/08 1,362 1,393 1,362 1,393 4,100
2019/07/05 1,362 1,362 1,342 1,354 4,900
2019/07/04 1,346 1,346 1,320 1,332 1,900
2019/07/03 1,352 1,352 1,336 1,345 600
2019/07/02 1,335 1,341 1,335 1,335 1,400
2019/07/01 1,350 1,380 1,329 1,332 3,400
2019/06/28 1,352 1,353 1,346 1,346 900
2019/06/27 1,328 1,346 1,328 1,346 400
2019/06/26 1,316 1,355 1,316 1,331 1,100
2019/06/25 1,389 1,390 1,365 1,371 2,900
2019/06/21 1,395 1,395 1,332 1,332 2,100
2019/06/20 1,353 1,372 1,350 1,358 2,700
2019/06/19 1,322 1,350 1,322 1,348 2,000
2019/06/18 1,406 1,415 1,301 1,301 5,500
2019/06/17 1,441 1,466 1,415 1,415 2,600
2019/06/14 1,400 1,480 1,346 1,436 24,900
2019/06/13 1,348 1,348 1,289 1,346 3,000
2019/06/12 1,355 1,360 1,337 1,353 4,500
2019/06/11 1,353 1,353 1,323 1,330 1,600
2019/06/10 1,295 1,334 1,295 1,313 1,200
2019/06/07 1,306 1,320 1,306 1,308 400
2019/06/06 1,261 1,332 1,261 1,332 1,500
2019/06/05 1,279 1,320 1,277 1,320 3,000
2019/06/04 1,255 1,290 1,249 1,290 1,800
2019/06/03 1,294 1,294 1,153 1,153 2,300
2019/05/31 1,294 1,298 1,264 1,264 900
2019/05/30 1,278 1,278 1,252 1,264 1,100
2019/05/29 1,284 1,300 1,270 1,278 1,700
2019/05/28 1,290 1,312 1,290 1,312 300
2019/05/27 1,307 1,307 1,290 1,290 400
2019/05/24 1,300 1,325 1,295 1,306 1,300
2019/05/23 1,281 1,325 1,281 1,320 1,200
2019/05/22 1,280 1,281 1,280 1,281 200
2019/05/21 1,271 1,300 1,270 1,300 900
2019/05/20 1,271 1,327 1,270 1,282 900
2019/05/17 1,269 1,300 1,269 1,272 1,000
2019/05/16 1,265 1,295 1,265 1,269 1,400
2019/05/15 1,263 1,267 1,263 1,267 700
2019/05/14 1,276 1,305 1,250 1,263 3,200
2019/05/13 1,301 1,361 1,301 1,306 1,200
2019/05/10 1,329 1,329 1,301 1,301 300
2019/05/09 1,342 1,343 1,329 1,329 900
2019/05/08 1,375 1,375 1,338 1,345 800
2019/05/07 1,341 1,371 1,341 1,371 300
2019/04/26 1,303 1,383 1,303 1,340 2,500
2019/04/25 1,316 1,316 1,298 1,302 800
2019/04/24 1,313 1,317 1,272 1,316 4,000
2019/04/23 1,414 1,414 1,313 1,357 3,300
2019/04/22 1,397 1,397 1,342 1,364 2,700
2019/04/19 1,321 1,388 1,321 1,377 2,600
2019/04/18 1,327 1,327 1,320 1,320 1,700
2019/04/17 1,328 1,328 1,304 1,327 1,200
2019/04/16 1,294 1,327 1,294 1,316 2,700
2019/04/15 1,294 1,294 1,286 1,286 600
2019/04/12 1,283 1,300 1,283 1,294 1,800
2019/04/11 1,290 1,310 1,283 1,283 2,500
2019/04/10 1,294 1,306 1,290 1,290 1,100
2019/04/09 1,298 1,298 1,292 1,297 900
2019/04/05 1,288 1,305 1,288 1,292 1,500
2019/04/04 1,300 1,310 1,299 1,301 3,400
2019/04/03 1,292 1,298 1,282 1,298 1,200
2019/04/02 1,305 1,305 1,278 1,293 2,500
2019/04/01 1,299 1,303 1,264 1,303 2,700
2019/03/29 1,292 1,320 1,292 1,294 1,300
2019/03/28 1,280 1,308 1,271 1,290 1,700
2019/03/27 1,311 1,312 1,290 1,310 2,700
2019/03/26 1,255 1,309 1,255 1,286 1,000
2019/03/25 1,251 1,304 1,251 1,302 3,700
2019/03/22 1,335 1,340 1,278 1,310 5,800
2019/03/20 1,345 1,345 1,322 1,335 2,500
2019/03/19 1,359 1,359 1,330 1,331 4,400
2019/03/18 1,373 1,380 1,346 1,350 7,800
2019/03/15 1,398 1,416 1,370 1,386 15,700
2019/03/14 1,504 1,528 1,475 1,528 4,100
2019/03/13 1,525 1,525 1,482 1,504 3,700
2019/03/12 1,479 1,633 1,474 1,525 21,500
2019/03/11 1,548 1,559 1,503 1,555 1,900
2019/03/08 1,592 1,620 1,480 1,490 12,300
2019/03/07 1,610 1,619 1,606 1,606 2,900
2019/03/06 1,620 1,669 1,610 1,621 6,700
2019/03/05 1,628 1,640 1,617 1,634 3,600
2019/03/04 1,612 1,664 1,612 1,641 7,600
2019/03/01 1,609 1,640 1,609 1,612 5,500
2019/02/28 1,615 1,668 1,600 1,640 10,100
2019/02/27 1,632 1,649 1,589 1,600 8,500
2019/02/26 1,614 1,636 1,611 1,634 4,500
2019/02/25 1,715 1,715 1,595 1,638 15,800
2019/02/22 1,795 1,843 1,700 1,711 20,000
2019/02/21 1,775 1,843 1,753 1,817 12,700
2019/02/20 1,658 1,803 1,658 1,803 27,000
2019/02/19 1,650 1,668 1,615 1,668 8,100
2019/02/18 1,630 1,668 1,630 1,645 10,400
2019/02/15 1,611 1,633 1,606 1,625 8,100
2019/02/14 1,560 1,633 1,560 1,601 10,000
2019/02/13 1,607 1,680 1,528 1,600 81,800
2019/02/12 1,602 1,606 1,595 1,606 27,700
2019/02/08 1,299 1,307 1,285 1,306 1,700
2019/02/07 1,342 1,343 1,301 1,302 3,700
2019/02/06 1,368 1,368 1,342 1,342 2,000
2019/02/05 1,375 1,375 1,340 1,367 3,900
2019/02/04 1,410 1,410 1,357 1,375 2,500
2019/02/01 1,418 1,427 1,392 1,410 3,300
2019/01/31 1,387 1,419 1,375 1,418 5,400
2019/01/30 1,460 1,497 1,356 1,360 12,600
2019/01/29 1,506 1,507 1,419 1,490 16,700
2019/01/28 1,580 1,599 1,481 1,507 17,800
2019/01/25 1,618 1,652 1,512 1,610 119,900
2019/01/24 1,738 1,738 1,738 1,738 15,600
2019/01/23 1,438 1,438 1,438 1,438 2,000
2019/01/22 1,171 1,171 1,116 1,138 800
2019/01/21 1,150 1,151 1,111 1,111 2,000
2019/01/18 1,080 1,266 1,080 1,141 14,700
2019/01/17 1,048 1,050 1,041 1,050 900
2019/01/16 1,020 1,033 1,020 1,033 700
2019/01/15 1,010 1,029 1,010 1,016 1,300
2019/01/11 1,037 1,037 1,015 1,015 1,200
2019/01/10 1,039 1,039 999 1,013 1,000
2019/01/09 991 1,042 991 1,001 2,900
2019/01/08 1,019 1,019 989 990 300
2019/01/07 1,049 1,050 995 1,019 2,000
2019/01/04 994 1,037 931 1,037 4,900

このページの先頭へ