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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 404 | 405 | 395 | 400 | 7,100 |
| 2024/08/15 | 396 | 413 | 389 | 400 | 21,500 |
| 2024/08/14 | 394 | 408 | 390 | 398 | 9,800 |
| 2024/08/13 | 384 | 403 | 384 | 394 | 9,300 |
| 2024/08/09 | 410 | 420 | 387 | 387 | 18,200 |
| 2024/08/08 | 371 | 418 | 371 | 409 | 20,000 |
| 2024/08/07 | 341 | 368 | 341 | 368 | 11,100 |
| 2024/08/06 | 334 | 350 | 325 | 341 | 37,500 |
| 2024/08/05 | 391 | 397 | 335 | 336 | 54,000 |
| 2024/08/02 | 416 | 425 | 407 | 415 | 30,100 |
| 2024/08/01 | 429 | 435 | 419 | 424 | 8,600 |
| 2024/07/31 | 417 | 428 | 417 | 422 | 3,900 |
| 2024/07/30 | 421 | 423 | 414 | 417 | 2,300 |
| 2024/07/29 | 425 | 428 | 415 | 415 | 7,900 |
| 2024/07/26 | 411 | 423 | 408 | 417 | 8,600 |
| 2024/07/25 | 421 | 421 | 409 | 419 | 4,300 |
| 2024/07/24 | 432 | 445 | 414 | 422 | 16,200 |
| 2024/07/23 | 440 | 444 | 431 | 435 | 5,100 |
| 2024/07/22 | 448 | 452 | 439 | 444 | 2,900 |
| 2024/07/19 | 451 | 458 | 446 | 449 | 5,700 |
| 2024/07/18 | 446 | 453 | 446 | 450 | 7,300 |
| 2024/07/17 | 456 | 456 | 449 | 452 | 3,700 |
| 2024/07/16 | 441 | 458 | 437 | 453 | 20,900 |
| 2024/07/12 | 440 | 446 | 436 | 443 | 4,400 |
| 2024/07/11 | 440 | 444 | 440 | 443 | 6,100 |
| 2024/07/10 | 436 | 441 | 435 | 440 | 4,700 |
| 2024/07/09 | 440 | 440 | 432 | 435 | 6,900 |
| 2024/07/08 | 452 | 453 | 443 | 443 | 6,100 |
| 2024/07/05 | 448 | 453 | 445 | 450 | 2,700 |
| 2024/07/04 | 443 | 450 | 443 | 448 | 3,800 |
| 2024/07/03 | 443 | 448 | 443 | 443 | 4,800 |
| 2024/07/02 | 443 | 449 | 443 | 446 | 2,600 |
| 2024/07/01 | 448 | 452 | 440 | 441 | 7,700 |
| 2024/06/28 | 450 | 455 | 436 | 447 | 18,500 |
| 2024/06/27 | 427 | 488 | 425 | 450 | 190,900 |
| 2024/06/26 | 429 | 432 | 426 | 427 | 4,400 |
| 2024/06/25 | 426 | 430 | 426 | 427 | 6,100 |
| 2024/06/24 | 428 | 435 | 424 | 426 | 18,000 |
| 2024/06/21 | 467 | 467 | 410 | 432 | 114,500 |
| 2024/06/20 | 458 | 481 | 455 | 470 | 25,100 |
| 2024/06/19 | 466 | 490 | 440 | 462 | 76,000 |
| 2024/06/18 | 457 | 536 | 440 | 474 | 379,100 |
| 2024/06/17 | 452 | 457 | 436 | 457 | 13,100 |
| 2024/06/14 | 439 | 460 | 418 | 456 | 42,700 |
| 2024/06/13 | 410 | 440 | 410 | 429 | 25,300 |
| 2024/06/12 | 413 | 415 | 408 | 415 | 6,800 |
| 2024/06/11 | 425 | 425 | 412 | 416 | 6,100 |
| 2024/06/10 | 434 | 434 | 420 | 425 | 10,400 |
| 2024/06/07 | 396 | 460 | 394 | 437 | 101,000 |
| 2024/06/06 | 403 | 403 | 397 | 399 | 2,400 |
| 2024/06/05 | 396 | 408 | 394 | 399 | 9,900 |
| 2024/06/04 | 398 | 401 | 392 | 401 | 4,900 |
| 2024/06/03 | 398 | 404 | 391 | 398 | 9,500 |
| 2024/05/31 | 402 | 407 | 393 | 394 | 5,800 |
| 2024/05/30 | 408 | 408 | 394 | 402 | 2,800 |
| 2024/05/29 | 413 | 413 | 392 | 408 | 15,400 |
| 2024/05/28 | 426 | 426 | 412 | 413 | 2,000 |
| 2024/05/27 | 420 | 424 | 416 | 418 | 2,900 |
| 2024/05/24 | 420 | 421 | 407 | 418 | 5,600 |
| 2024/05/23 | 420 | 430 | 420 | 424 | 4,000 |
| 2024/05/22 | 433 | 437 | 428 | 428 | 1,800 |
| 2024/05/21 | 431 | 436 | 423 | 436 | 2,900 |
| 2024/05/20 | 438 | 438 | 423 | 429 | 4,700 |
| 2024/05/17 | 424 | 433 | 418 | 430 | 7,600 |
| 2024/05/16 | 429 | 436 | 412 | 424 | 12,500 |
| 2024/05/15 | 420 | 439 | 420 | 429 | 6,300 |
| 2024/05/14 | 420 | 429 | 410 | 422 | 11,600 |
| 2024/05/13 | 436 | 436 | 418 | 420 | 5,200 |
| 2024/05/10 | 432 | 445 | 430 | 436 | 9,500 |
| 2024/05/09 | 426 | 431 | 425 | 431 | 6,200 |
| 2024/05/08 | 415 | 425 | 415 | 425 | 5,300 |
| 2024/05/07 | 419 | 423 | 414 | 416 | 2,600 |
| 2024/05/02 | 411 | 419 | 411 | 419 | 2,700 |
| 2024/05/01 | 409 | 413 | 408 | 411 | 1,600 |
| 2024/04/30 | 407 | 418 | 407 | 410 | 5,600 |
| 2024/04/26 | 408 | 416 | 405 | 407 | 3,800 |
| 2024/04/25 | 410 | 410 | 403 | 407 | 14,500 |
| 2024/04/24 | 409 | 414 | 403 | 411 | 6,300 |
| 2024/04/23 | 417 | 423 | 403 | 409 | 11,600 |
| 2024/04/22 | 424 | 424 | 406 | 417 | 6,200 |
| 2024/04/19 | 431 | 433 | 414 | 416 | 11,900 |
| 2024/04/18 | 434 | 438 | 424 | 432 | 7,000 |
| 2024/04/17 | 437 | 439 | 431 | 436 | 7,600 |
| 2024/04/16 | 458 | 464 | 433 | 442 | 17,600 |
| 2024/04/15 | 461 | 475 | 457 | 465 | 13,200 |
| 2024/04/12 | 470 | 476 | 461 | 461 | 5,900 |
| 2024/04/11 | 476 | 481 | 475 | 476 | 3,100 |
| 2024/04/10 | 469 | 480 | 466 | 480 | 20,500 |
| 2024/04/09 | 470 | 475 | 464 | 472 | 7,800 |
| 2024/04/08 | 469 | 469 | 459 | 468 | 7,000 |
| 2024/04/05 | 465 | 472 | 463 | 469 | 7,700 |
| 2024/04/04 | 518 | 518 | 461 | 463 | 28,200 |
| 2024/04/03 | 484 | 513 | 456 | 508 | 118,700 |
| 2024/04/02 | 503 | 529 | 487 | 487 | 57,700 |
| 2024/04/01 | 518 | 525 | 492 | 510 | 27,000 |
| 2024/03/29 | 506 | 519 | 494 | 518 | 25,000 |
| 2024/03/28 | 480 | 516 | 480 | 506 | 15,300 |
| 2024/03/27 | 490 | 503 | 468 | 493 | 35,200 |
| 2024/03/26 | 510 | 516 | 483 | 485 | 40,100 |
| 2024/03/25 | 507 | 530 | 479 | 530 | 68,100 |
| 2024/03/22 | 475 | 491 | 446 | 491 | 75,900 |
| 2024/03/21 | 475 | 476 | 462 | 471 | 5,400 |
| 2024/03/19 | 466 | 480 | 463 | 475 | 9,700 |
| 2024/03/18 | 454 | 472 | 454 | 466 | 10,500 |
| 2024/03/15 | 475 | 491 | 452 | 461 | 62,800 |
| 2024/03/14 | 492 | 523 | 473 | 519 | 41,600 |
| 2024/03/13 | 481 | 490 | 479 | 488 | 7,300 |
| 2024/03/12 | 466 | 484 | 460 | 480 | 16,100 |
| 2024/03/11 | 483 | 487 | 469 | 470 | 20,400 |
| 2024/03/08 | 490 | 500 | 490 | 491 | 20,000 |
| 2024/03/07 | 507 | 521 | 491 | 495 | 28,900 |
| 2024/03/06 | 515 | 529 | 501 | 504 | 52,900 |
| 2024/03/05 | 519 | 529 | 513 | 527 | 14,700 |
| 2024/03/04 | 516 | 547 | 516 | 529 | 30,800 |
| 2024/03/01 | 538 | 560 | 501 | 503 | 92,100 |
| 2024/02/29 | 585 | 588 | 522 | 533 | 80,900 |
| 2024/02/28 | 600 | 600 | 551 | 565 | 86,800 |
| 2024/02/27 | 608 | 618 | 566 | 592 | 172,500 |
| 2024/02/26 | 516 | 618 | 516 | 618 | 346,400 |
| 2024/02/22 | 475 | 545 | 450 | 518 | 301,500 |
| 2024/02/21 | 494 | 538 | 462 | 474 | 393,700 |
| 2024/02/20 | 422 | 494 | 422 | 494 | 298,000 |
| 2024/02/19 | 411 | 422 | 411 | 414 | 9,800 |
| 2024/02/16 | 433 | 440 | 411 | 411 | 16,000 |
| 2024/02/15 | 454 | 455 | 434 | 435 | 29,300 |
| 2024/02/14 | 432 | 513 | 431 | 441 | 224,600 |
| 2024/02/13 | 435 | 443 | 427 | 433 | 11,200 |
| 2024/02/09 | 435 | 443 | 424 | 426 | 12,500 |
| 2024/02/08 | 433 | 440 | 429 | 438 | 7,300 |
| 2024/02/07 | 434 | 441 | 432 | 437 | 2,200 |
| 2024/02/06 | 434 | 445 | 427 | 432 | 15,600 |
| 2024/02/05 | 438 | 438 | 426 | 434 | 6,100 |
| 2024/02/02 | 423 | 433 | 423 | 433 | 2,000 |
| 2024/02/01 | 426 | 434 | 423 | 425 | 3,100 |
| 2024/01/31 | 429 | 434 | 429 | 434 | 1,700 |
| 2024/01/30 | 429 | 436 | 427 | 429 | 3,100 |
| 2024/01/29 | 425 | 434 | 424 | 427 | 3,600 |
| 2024/01/26 | 427 | 430 | 425 | 425 | 6,000 |
| 2024/01/25 | 429 | 438 | 426 | 429 | 19,300 |
| 2024/01/24 | 417 | 429 | 417 | 429 | 1,900 |
| 2024/01/23 | 424 | 425 | 420 | 425 | 1,400 |
| 2024/01/22 | 423 | 429 | 421 | 424 | 3,100 |
| 2024/01/19 | 420 | 426 | 420 | 424 | 2,200 |
| 2024/01/18 | 421 | 421 | 417 | 417 | 3,500 |
| 2024/01/17 | 432 | 437 | 418 | 421 | 12,400 |
| 2024/01/16 | 435 | 435 | 429 | 435 | 4,700 |
| 2024/01/15 | 434 | 441 | 433 | 437 | 13,700 |
| 2024/01/12 | 432 | 443 | 425 | 435 | 11,500 |
| 2024/01/11 | 431 | 444 | 430 | 431 | 17,900 |
| 2024/01/10 | 426 | 435 | 420 | 431 | 15,600 |
| 2024/01/09 | 425 | 429 | 417 | 419 | 10,900 |
| 2024/01/05 | 409 | 430 | 409 | 417 | 26,500 |
| 2024/01/04 | 413 | 417 | 407 | 408 | 9,300 |