シェアリングテクノロジー(3989)の株価時系列情報
シェアリングテクノロジー(3989)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 670 | 685 | 658 | 661 | 287,700 |
| 2024/07/25 | 660 | 673 | 646 | 668 | 315,300 |
| 2024/07/24 | 662 | 676 | 654 | 670 | 231,300 |
| 2024/07/23 | 667 | 672 | 651 | 664 | 211,700 |
| 2024/07/22 | 670 | 683 | 645 | 667 | 266,800 |
| 2024/07/19 | 663 | 669 | 649 | 658 | 241,400 |
| 2024/07/18 | 678 | 690 | 655 | 659 | 318,600 |
| 2024/07/17 | 690 | 692 | 673 | 686 | 206,700 |
| 2024/07/16 | 671 | 679 | 662 | 675 | 151,200 |
| 2024/07/12 | 650 | 675 | 650 | 669 | 196,100 |
| 2024/07/11 | 664 | 669 | 648 | 650 | 185,400 |
| 2024/07/10 | 660 | 666 | 654 | 660 | 158,300 |
| 2024/07/09 | 649 | 658 | 637 | 657 | 156,900 |
| 2024/07/08 | 674 | 685 | 641 | 645 | 438,800 |
| 2024/07/05 | 672 | 696 | 663 | 674 | 506,900 |
| 2024/07/04 | 674 | 682 | 662 | 663 | 300,600 |
| 2024/07/03 | 637 | 687 | 637 | 665 | 897,000 |
| 2024/07/02 | 625 | 637 | 619 | 632 | 95,100 |
| 2024/07/01 | 638 | 644 | 618 | 624 | 194,800 |
| 2024/06/28 | 643 | 648 | 631 | 634 | 285,000 |
| 2024/06/27 | 633 | 647 | 631 | 644 | 390,000 |
| 2024/06/26 | 636 | 643 | 627 | 633 | 328,900 |
| 2024/06/25 | 610 | 639 | 608 | 628 | 723,300 |
| 2024/06/24 | 582 | 603 | 580 | 601 | 235,000 |
| 2024/06/21 | 585 | 592 | 569 | 579 | 168,200 |
| 2024/06/20 | 569 | 580 | 569 | 579 | 73,500 |
| 2024/06/19 | 588 | 589 | 566 | 575 | 268,800 |
| 2024/06/18 | 591 | 606 | 586 | 590 | 234,500 |
| 2024/06/17 | 601 | 601 | 578 | 590 | 248,000 |
| 2024/06/14 | 588 | 596 | 580 | 592 | 182,400 |
| 2024/06/13 | 586 | 605 | 586 | 591 | 327,400 |
| 2024/06/12 | 595 | 600 | 580 | 586 | 226,900 |
| 2024/06/11 | 570 | 592 | 569 | 591 | 377,300 |
| 2024/06/10 | 568 | 583 | 565 | 571 | 383,400 |
| 2024/06/07 | 558 | 566 | 554 | 563 | 341,800 |
| 2024/06/06 | 549 | 564 | 548 | 559 | 287,300 |
| 2024/06/05 | 544 | 549 | 532 | 548 | 367,800 |
| 2024/06/04 | 522 | 550 | 521 | 544 | 223,800 |
| 2024/06/03 | 552 | 552 | 524 | 531 | 284,000 |
| 2024/05/31 | 540 | 550 | 538 | 545 | 255,000 |
| 2024/05/30 | 513 | 538 | 511 | 536 | 192,900 |
| 2024/05/29 | 526 | 528 | 514 | 517 | 120,700 |
| 2024/05/28 | 530 | 537 | 524 | 526 | 150,500 |
| 2024/05/27 | 511 | 531 | 511 | 528 | 240,600 |
| 2024/05/24 | 510 | 518 | 504 | 511 | 207,000 |
| 2024/05/23 | 534 | 535 | 507 | 513 | 547,200 |
| 2024/05/22 | 503 | 540 | 502 | 524 | 623,900 |
| 2024/05/21 | 525 | 526 | 501 | 503 | 726,300 |
| 2024/05/20 | 533 | 535 | 520 | 529 | 503,600 |
| 2024/05/17 | 529 | 553 | 517 | 534 | 609,500 |
| 2024/05/16 | 576 | 577 | 513 | 530 | 1,164,100 |
| 2024/05/15 | 570 | 575 | 555 | 569 | 503,200 |
| 2024/05/14 | 554 | 573 | 548 | 564 | 218,200 |
| 2024/05/13 | 565 | 575 | 550 | 553 | 316,600 |
| 2024/05/10 | 583 | 583 | 568 | 569 | 181,100 |
| 2024/05/09 | 588 | 588 | 573 | 575 | 233,200 |
| 2024/05/08 | 586 | 602 | 580 | 589 | 440,100 |
| 2024/05/07 | 577 | 583 | 564 | 583 | 309,300 |
| 2024/05/02 | 546 | 584 | 544 | 575 | 426,600 |
| 2024/05/01 | 551 | 553 | 542 | 549 | 192,500 |
| 2024/04/30 | 548 | 561 | 548 | 554 | 311,300 |
| 2024/04/26 | 565 | 567 | 546 | 546 | 412,200 |
| 2024/04/25 | 571 | 577 | 557 | 568 | 421,500 |
| 2024/04/24 | 578 | 587 | 572 | 578 | 393,900 |
| 2024/04/23 | 572 | 578 | 562 | 570 | 222,600 |
| 2024/04/22 | 572 | 581 | 554 | 569 | 327,700 |
| 2024/04/19 | 567 | 578 | 546 | 562 | 385,900 |
| 2024/04/18 | 554 | 585 | 554 | 567 | 490,800 |
| 2024/04/17 | 559 | 569 | 538 | 559 | 514,600 |
| 2024/04/16 | 555 | 567 | 546 | 558 | 482,900 |
| 2024/04/15 | 525 | 569 | 525 | 565 | 604,700 |
| 2024/04/12 | 521 | 544 | 521 | 533 | 408,100 |
| 2024/04/11 | 508 | 523 | 506 | 521 | 238,900 |
| 2024/04/10 | 545 | 550 | 511 | 511 | 499,200 |
| 2024/04/09 | 539 | 551 | 534 | 543 | 342,700 |
| 2024/04/08 | 531 | 552 | 524 | 543 | 801,100 |
| 2024/04/05 | 506 | 532 | 505 | 527 | 694,500 |
| 2024/04/04 | 504 | 525 | 489 | 511 | 672,300 |
| 2024/04/03 | 498 | 509 | 495 | 497 | 337,500 |
| 2024/04/02 | 505 | 508 | 492 | 497 | 214,600 |
| 2024/04/01 | 514 | 514 | 496 | 506 | 226,700 |
| 2024/03/29 | 505 | 511 | 498 | 509 | 169,500 |
| 2024/03/28 | 499 | 509 | 494 | 503 | 194,400 |
| 2024/03/27 | 509 | 515 | 494 | 499 | 288,100 |
| 2024/03/26 | 516 | 519 | 504 | 508 | 548,400 |
| 2024/03/25 | 490 | 529 | 488 | 519 | 1,381,900 |
| 2024/03/22 | 492 | 493 | 477 | 488 | 514,700 |
| 2024/03/21 | 498 | 498 | 490 | 491 | 595,100 |
| 2024/03/19 | 472 | 496 | 468 | 490 | 869,000 |
| 2024/03/18 | 443 | 479 | 443 | 474 | 1,141,300 |
| 2024/03/15 | 431 | 445 | 423 | 427 | 376,400 |
| 2024/03/14 | 434 | 435 | 421 | 434 | 755,400 |
| 2024/03/13 | 468 | 470 | 441 | 442 | 963,000 |
| 2024/03/12 | 465 | 472 | 455 | 468 | 561,700 |
| 2024/03/11 | 476 | 486 | 465 | 470 | 701,600 |
| 2024/03/08 | 495 | 497 | 479 | 484 | 797,400 |
| 2024/03/07 | 508 | 510 | 490 | 495 | 844,800 |
| 2024/03/06 | 500 | 516 | 498 | 507 | 526,800 |
| 2024/03/05 | 498 | 503 | 488 | 499 | 340,800 |
| 2024/03/04 | 509 | 514 | 498 | 500 | 374,900 |
| 2024/03/01 | 490 | 503 | 487 | 502 | 324,800 |
| 2024/02/29 | 505 | 506 | 489 | 490 | 782,600 |
| 2024/02/28 | 516 | 526 | 504 | 505 | 495,800 |
| 2024/02/27 | 534 | 543 | 509 | 516 | 547,800 |
| 2024/02/26 | 512 | 527 | 501 | 524 | 842,000 |
| 2024/02/22 | 537 | 541 | 518 | 522 | 467,600 |
| 2024/02/21 | 554 | 554 | 531 | 533 | 442,800 |
| 2024/02/20 | 564 | 571 | 547 | 556 | 627,300 |
| 2024/02/19 | 540 | 588 | 536 | 564 | 904,400 |
| 2024/02/16 | 528 | 542 | 499 | 541 | 1,586,700 |
| 2024/02/15 | 556 | 561 | 529 | 530 | 2,323,100 |
| 2024/02/14 | 624 | 630 | 609 | 626 | 941,500 |
| 2024/02/13 | 620 | 633 | 602 | 629 | 1,102,200 |
| 2024/02/09 | 610 | 626 | 604 | 611 | 493,800 |
| 2024/02/08 | 604 | 613 | 592 | 607 | 478,400 |
| 2024/02/07 | 599 | 602 | 586 | 601 | 618,000 |
| 2024/02/06 | 580 | 607 | 563 | 604 | 823,400 |
| 2024/02/05 | 545 | 582 | 532 | 578 | 924,600 |
| 2024/02/02 | 538 | 558 | 535 | 538 | 403,600 |
| 2024/02/01 | 537 | 549 | 533 | 537 | 312,600 |
| 2024/01/31 | 540 | 540 | 528 | 540 | 354,000 |
| 2024/01/30 | 537 | 547 | 532 | 545 | 356,200 |
| 2024/01/29 | 517 | 540 | 516 | 535 | 561,500 |
| 2024/01/26 | 512 | 521 | 505 | 515 | 265,900 |
| 2024/01/25 | 508 | 513 | 500 | 513 | 242,700 |
| 2024/01/24 | 510 | 523 | 504 | 510 | 363,400 |
| 2024/01/23 | 513 | 521 | 496 | 501 | 554,400 |
| 2024/01/22 | 511 | 511 | 499 | 509 | 256,400 |
| 2024/01/19 | 486 | 513 | 482 | 496 | 813,200 |
| 2024/01/18 | 477 | 490 | 476 | 481 | 364,200 |
| 2024/01/17 | 499 | 500 | 482 | 483 | 761,200 |
| 2024/01/16 | 506 | 512 | 497 | 500 | 504,900 |
| 2024/01/15 | 514 | 517 | 496 | 503 | 527,300 |
| 2024/01/12 | 501 | 517 | 496 | 510 | 964,300 |
| 2024/01/11 | 515 | 516 | 504 | 506 | 524,300 |
| 2024/01/10 | 516 | 521 | 511 | 513 | 382,100 |
| 2024/01/09 | 530 | 531 | 513 | 521 | 617,800 |
| 2024/01/05 | 549 | 551 | 522 | 525 | 722,800 |
| 2024/01/04 | 552 | 554 | 536 | 551 | 453,700 |
| 2023/12/29 | 560 | 573 | 553 | 562 | 380,400 |
| 2023/12/28 | 559 | 561 | 545 | 558 | 264,500 |
| 2023/12/27 | 551 | 557 | 543 | 557 | 467,400 |
| 2023/12/26 | 555 | 573 | 546 | 549 | 443,900 |
| 2023/12/25 | 548 | 562 | 542 | 557 | 413,500 |
| 2023/12/22 | 557 | 562 | 539 | 545 | 456,700 |
| 2023/12/21 | 542 | 570 | 542 | 558 | 763,300 |
| 2023/12/20 | 541 | 563 | 531 | 552 | 1,016,900 |
| 2023/12/19 | 501 | 526 | 498 | 524 | 531,400 |
| 2023/12/18 | 522 | 526 | 502 | 511 | 671,700 |
| 2023/12/15 | 494 | 542 | 488 | 532 | 1,952,600 |
| 2023/12/14 | 556 | 562 | 503 | 504 | 2,008,700 |
| 2023/12/13 | 597 | 599 | 544 | 549 | 1,665,800 |
| 2023/12/12 | 622 | 627 | 580 | 592 | 1,017,900 |
| 2023/12/11 | 610 | 618 | 589 | 615 | 576,800 |
| 2023/12/08 | 606 | 616 | 598 | 607 | 710,900 |
| 2023/12/07 | 622 | 626 | 612 | 616 | 611,900 |
| 2023/12/06 | 665 | 668 | 637 | 642 | 658,100 |
| 2023/12/05 | 689 | 693 | 655 | 656 | 786,100 |
| 2023/12/04 | 675 | 706 | 672 | 693 | 1,086,400 |
| 2023/12/01 | 677 | 677 | 656 | 665 | 536,100 |
| 2023/11/30 | 690 | 694 | 655 | 662 | 781,300 |
| 2023/11/29 | 701 | 722 | 691 | 702 | 527,100 |
| 2023/11/28 | 715 | 734 | 687 | 693 | 855,300 |
| 2023/11/27 | 771 | 795 | 721 | 721 | 1,050,500 |
| 2023/11/24 | 782 | 812 | 755 | 766 | 1,650,900 |
| 2023/11/22 | 738 | 773 | 724 | 773 | 930,900 |
| 2023/11/21 | 762 | 782 | 743 | 750 | 750,600 |
| 2023/11/20 | 742 | 776 | 718 | 762 | 935,800 |
| 2023/11/17 | 750 | 778 | 727 | 740 | 1,272,000 |
| 2023/11/16 | 718 | 787 | 701 | 743 | 3,520,000 |
| 2023/11/15 | 703 | 703 | 703 | 703 | 88,900 |
| 2023/11/14 | 611 | 615 | 596 | 603 | 728,000 |
| 2023/11/13 | 598 | 602 | 578 | 602 | 567,300 |
| 2023/11/10 | 596 | 596 | 577 | 592 | 426,500 |
| 2023/11/09 | 617 | 617 | 592 | 603 | 568,600 |
| 2023/11/08 | 630 | 635 | 603 | 607 | 348,300 |
| 2023/11/07 | 647 | 647 | 623 | 627 | 218,000 |
| 2023/11/06 | 634 | 648 | 622 | 645 | 382,400 |
| 2023/11/02 | 611 | 633 | 608 | 614 | 393,800 |
| 2023/11/01 | 632 | 635 | 597 | 599 | 265,500 |
| 2023/10/31 | 605 | 612 | 589 | 611 | 367,400 |
| 2023/10/30 | 603 | 609 | 588 | 604 | 389,000 |
| 2023/10/27 | 595 | 615 | 594 | 613 | 307,400 |
| 2023/10/26 | 618 | 621 | 580 | 585 | 550,500 |
| 2023/10/25 | 637 | 649 | 631 | 631 | 253,800 |
| 2023/10/24 | 620 | 638 | 601 | 632 | 305,000 |
| 2023/10/23 | 620 | 626 | 605 | 612 | 261,000 |
| 2023/10/20 | 620 | 627 | 609 | 620 | 264,000 |
| 2023/10/19 | 634 | 640 | 617 | 629 | 217,400 |
| 2023/10/18 | 647 | 660 | 625 | 638 | 316,600 |
| 2023/10/17 | 628 | 644 | 627 | 637 | 294,600 |
| 2023/10/16 | 595 | 626 | 595 | 620 | 347,100 |
| 2023/10/13 | 629 | 629 | 601 | 603 | 387,600 |
| 2023/10/12 | 636 | 639 | 622 | 629 | 183,400 |
| 2023/10/11 | 641 | 655 | 634 | 634 | 236,300 |
| 2023/10/10 | 642 | 647 | 634 | 638 | 220,500 |
| 2023/10/06 | 640 | 643 | 622 | 634 | 222,700 |
| 2023/10/05 | 639 | 644 | 623 | 636 | 284,000 |
| 2023/10/04 | 633 | 640 | 622 | 629 | 424,300 |
| 2023/10/03 | 665 | 667 | 649 | 653 | 328,500 |