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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,121 | 1,138 | 1,117 | 1,138 | 195,200 |
| 2026/02/19 | 1,118 | 1,132 | 1,104 | 1,119 | 218,000 |
| 2026/02/18 | 1,080 | 1,102 | 1,070 | 1,090 | 400,300 |
| 2026/02/17 | 1,123 | 1,123 | 1,079 | 1,080 | 493,400 |
| 2026/02/16 | 1,156 | 1,200 | 1,149 | 1,164 | 473,100 |
| 2026/02/13 | 1,114 | 1,128 | 1,107 | 1,126 | 309,600 |
| 2026/02/12 | 1,150 | 1,160 | 1,115 | 1,115 | 228,000 |
| 2026/02/10 | 1,136 | 1,168 | 1,133 | 1,161 | 116,500 |
| 2026/02/09 | 1,118 | 1,143 | 1,118 | 1,140 | 140,500 |
| 2026/02/06 | 1,157 | 1,157 | 1,092 | 1,118 | 283,000 |
| 2026/02/05 | 1,163 | 1,171 | 1,142 | 1,157 | 135,800 |
| 2026/02/04 | 1,150 | 1,163 | 1,133 | 1,137 | 304,300 |
| 2026/02/03 | 1,154 | 1,163 | 1,136 | 1,150 | 134,800 |
| 2026/02/02 | 1,163 | 1,169 | 1,153 | 1,153 | 82,500 |
| 2026/01/30 | 1,178 | 1,186 | 1,157 | 1,163 | 118,000 |
| 2026/01/29 | 1,174 | 1,178 | 1,165 | 1,176 | 110,300 |
| 2026/01/28 | 1,203 | 1,203 | 1,172 | 1,174 | 127,000 |
| 2026/01/27 | 1,192 | 1,213 | 1,187 | 1,206 | 80,300 |
| 2026/01/26 | 1,209 | 1,211 | 1,194 | 1,205 | 84,000 |
| 2026/01/23 | 1,205 | 1,228 | 1,200 | 1,217 | 173,100 |
| 2026/01/22 | 1,190 | 1,215 | 1,184 | 1,205 | 117,400 |
| 2026/01/21 | 1,171 | 1,196 | 1,164 | 1,188 | 140,600 |
| 2026/01/20 | 1,210 | 1,211 | 1,179 | 1,190 | 118,600 |
| 2026/01/19 | 1,215 | 1,219 | 1,197 | 1,206 | 75,300 |
| 2026/01/16 | 1,204 | 1,220 | 1,202 | 1,215 | 64,700 |
| 2026/01/15 | 1,197 | 1,214 | 1,197 | 1,211 | 112,400 |
| 2026/01/14 | 1,190 | 1,203 | 1,184 | 1,197 | 103,100 |
| 2026/01/13 | 1,216 | 1,219 | 1,186 | 1,190 | 229,600 |
| 2026/01/09 | 1,216 | 1,217 | 1,205 | 1,208 | 64,400 |
| 2026/01/08 | 1,214 | 1,223 | 1,201 | 1,210 | 110,400 |
| 2026/01/07 | 1,189 | 1,218 | 1,187 | 1,218 | 217,000 |
| 2026/01/06 | 1,170 | 1,199 | 1,166 | 1,190 | 151,400 |
| 2026/01/05 | 1,185 | 1,190 | 1,158 | 1,160 | 208,900 |
| 2025/12/30 | 1,194 | 1,205 | 1,185 | 1,185 | 91,500 |
| 2025/12/29 | 1,191 | 1,202 | 1,186 | 1,201 | 143,600 |
| 2025/12/26 | 1,207 | 1,207 | 1,188 | 1,197 | 152,300 |
| 2025/12/25 | 1,197 | 1,207 | 1,188 | 1,204 | 174,100 |
| 2025/12/24 | 1,188 | 1,208 | 1,187 | 1,187 | 110,500 |
| 2025/12/23 | 1,192 | 1,194 | 1,182 | 1,188 | 138,600 |
| 2025/12/22 | 1,209 | 1,214 | 1,177 | 1,190 | 147,600 |
| 2025/12/19 | 1,185 | 1,210 | 1,185 | 1,208 | 339,100 |
| 2025/12/18 | 1,200 | 1,202 | 1,182 | 1,182 | 109,600 |
| 2025/12/17 | 1,185 | 1,194 | 1,174 | 1,191 | 184,000 |
| 2025/12/16 | 1,187 | 1,196 | 1,177 | 1,177 | 168,500 |
| 2025/12/15 | 1,203 | 1,210 | 1,185 | 1,200 | 183,000 |
| 2025/12/12 | 1,162 | 1,203 | 1,162 | 1,202 | 296,600 |
| 2025/12/11 | 1,169 | 1,183 | 1,158 | 1,172 | 216,200 |
| 2025/12/10 | 1,145 | 1,174 | 1,138 | 1,171 | 228,200 |
| 2025/12/09 | 1,164 | 1,165 | 1,131 | 1,143 | 240,600 |
| 2025/12/08 | 1,126 | 1,170 | 1,125 | 1,163 | 293,800 |
| 2025/12/05 | 1,134 | 1,137 | 1,111 | 1,115 | 205,500 |
| 2025/12/04 | 1,100 | 1,138 | 1,100 | 1,122 | 223,500 |
| 2025/12/03 | 1,100 | 1,110 | 1,091 | 1,097 | 147,800 |
| 2025/12/02 | 1,091 | 1,114 | 1,084 | 1,109 | 320,500 |
| 2025/12/01 | 1,074 | 1,102 | 1,072 | 1,086 | 195,900 |
| 2025/11/28 | 1,068 | 1,071 | 1,048 | 1,051 | 148,800 |
| 2025/11/27 | 1,106 | 1,106 | 1,063 | 1,064 | 169,400 |
| 2025/11/26 | 1,029 | 1,111 | 1,029 | 1,106 | 516,800 |
| 2025/11/25 | 1,036 | 1,036 | 1,013 | 1,023 | 184,700 |
| 2025/11/21 | 1,018 | 1,058 | 1,018 | 1,040 | 310,500 |
| 2025/11/20 | 1,050 | 1,061 | 1,020 | 1,029 | 339,700 |
| 2025/11/19 | 1,034 | 1,056 | 1,028 | 1,041 | 234,800 |
| 2025/11/18 | 1,036 | 1,093 | 1,035 | 1,046 | 405,100 |
| 2025/11/17 | 1,077 | 1,080 | 1,032 | 1,040 | 1,135,100 |
| 2025/11/14 | 931 | 949 | 924 | 930 | 396,700 |
| 2025/11/13 | 956 | 956 | 931 | 931 | 344,100 |
| 2025/11/12 | 928 | 957 | 925 | 954 | 288,400 |
| 2025/11/11 | 930 | 930 | 909 | 922 | 156,200 |
| 2025/11/10 | 932 | 940 | 921 | 928 | 134,400 |
| 2025/11/07 | 916 | 937 | 912 | 937 | 107,300 |
| 2025/11/06 | 938 | 943 | 909 | 919 | 133,400 |
| 2025/11/05 | 935 | 937 | 911 | 923 | 212,900 |
| 2025/11/04 | 940 | 945 | 926 | 934 | 223,000 |
| 2025/10/31 | 912 | 947 | 910 | 935 | 246,600 |
| 2025/10/30 | 906 | 913 | 901 | 901 | 195,600 |
| 2025/10/29 | 928 | 928 | 901 | 909 | 198,900 |
| 2025/10/28 | 945 | 946 | 921 | 927 | 189,400 |
| 2025/10/27 | 926 | 948 | 925 | 938 | 192,100 |
| 2025/10/24 | 930 | 930 | 914 | 915 | 115,900 |
| 2025/10/23 | 927 | 936 | 923 | 932 | 82,300 |
| 2025/10/22 | 935 | 943 | 929 | 935 | 130,300 |
| 2025/10/21 | 932 | 940 | 917 | 932 | 191,000 |
| 2025/10/20 | 918 | 935 | 909 | 925 | 236,200 |
| 2025/10/17 | 914 | 919 | 904 | 905 | 169,100 |
| 2025/10/16 | 944 | 951 | 925 | 928 | 176,400 |
| 2025/10/15 | 941 | 956 | 941 | 943 | 150,100 |
| 2025/10/14 | 947 | 959 | 932 | 937 | 151,100 |
| 2025/10/10 | 982 | 982 | 956 | 962 | 150,500 |
| 2025/10/09 | 998 | 1,005 | 983 | 991 | 130,900 |
| 2025/10/08 | 975 | 992 | 970 | 986 | 141,500 |
| 2025/10/07 | 980 | 985 | 958 | 974 | 128,500 |
| 2025/10/06 | 988 | 988 | 970 | 976 | 115,200 |
| 2025/10/03 | 975 | 992 | 973 | 977 | 110,600 |
| 2025/10/02 | 990 | 1,006 | 968 | 971 | 201,000 |
| 2025/10/01 | 1,005 | 1,009 | 962 | 970 | 431,000 |
| 2025/09/30 | 1,030 | 1,034 | 1,005 | 1,015 | 206,100 |
| 2025/09/29 | 1,029 | 1,053 | 1,028 | 1,030 | 192,400 |
| 2025/09/26 | 1,042 | 1,052 | 1,033 | 1,041 | 253,900 |
| 2025/09/25 | 1,055 | 1,058 | 1,045 | 1,046 | 106,600 |
| 2025/09/24 | 1,051 | 1,051 | 1,037 | 1,050 | 103,900 |
| 2025/09/22 | 1,062 | 1,062 | 1,050 | 1,050 | 99,400 |
| 2025/09/19 | 1,076 | 1,076 | 1,038 | 1,051 | 215,000 |
| 2025/09/18 | 1,073 | 1,090 | 1,064 | 1,066 | 151,600 |
| 2025/09/17 | 1,084 | 1,087 | 1,060 | 1,073 | 167,400 |
| 2025/09/16 | 1,074 | 1,105 | 1,070 | 1,090 | 362,000 |
| 2025/09/12 | 1,086 | 1,106 | 1,065 | 1,074 | 319,200 |
| 2025/09/11 | 1,058 | 1,077 | 1,052 | 1,069 | 345,500 |
| 2025/09/10 | 1,035 | 1,039 | 1,019 | 1,028 | 215,100 |
| 2025/09/09 | 1,044 | 1,047 | 1,018 | 1,020 | 235,900 |
| 2025/09/08 | 1,045 | 1,053 | 1,022 | 1,022 | 292,100 |
| 2025/09/05 | 1,044 | 1,045 | 1,030 | 1,038 | 286,600 |
| 2025/09/04 | 1,045 | 1,053 | 1,025 | 1,041 | 252,400 |
| 2025/09/03 | 1,050 | 1,069 | 1,041 | 1,050 | 384,400 |
| 2025/09/02 | 1,091 | 1,092 | 1,053 | 1,060 | 364,000 |
| 2025/09/01 | 1,115 | 1,122 | 1,095 | 1,099 | 207,300 |
| 2025/08/29 | 1,084 | 1,137 | 1,084 | 1,130 | 368,900 |
| 2025/08/28 | 1,090 | 1,090 | 1,069 | 1,085 | 433,500 |
| 2025/08/27 | 1,128 | 1,128 | 1,100 | 1,100 | 266,100 |
| 2025/08/26 | 1,144 | 1,145 | 1,125 | 1,135 | 148,900 |
| 2025/08/25 | 1,167 | 1,176 | 1,133 | 1,150 | 250,300 |
| 2025/08/22 | 1,188 | 1,199 | 1,153 | 1,154 | 224,700 |
| 2025/08/21 | 1,213 | 1,218 | 1,185 | 1,198 | 274,500 |
| 2025/08/20 | 1,170 | 1,216 | 1,157 | 1,212 | 371,200 |
| 2025/08/19 | 1,149 | 1,190 | 1,131 | 1,160 | 769,100 |
| 2025/08/18 | 1,060 | 1,124 | 1,060 | 1,124 | 658,100 |
| 2025/08/15 | 1,118 | 1,172 | 1,047 | 1,047 | 1,516,900 |
| 2025/08/14 | 1,240 | 1,262 | 1,212 | 1,262 | 367,900 |
| 2025/08/13 | 1,211 | 1,230 | 1,195 | 1,230 | 175,200 |
| 2025/08/12 | 1,205 | 1,229 | 1,200 | 1,210 | 276,300 |
| 2025/08/08 | 1,209 | 1,211 | 1,196 | 1,198 | 113,900 |
| 2025/08/07 | 1,200 | 1,209 | 1,186 | 1,208 | 166,900 |
| 2025/08/06 | 1,192 | 1,203 | 1,183 | 1,198 | 103,800 |
| 2025/08/05 | 1,198 | 1,209 | 1,191 | 1,199 | 118,500 |
| 2025/08/04 | 1,192 | 1,219 | 1,189 | 1,198 | 198,400 |
| 2025/08/01 | 1,220 | 1,220 | 1,190 | 1,203 | 194,700 |
| 2025/07/31 | 1,183 | 1,220 | 1,170 | 1,220 | 369,800 |
| 2025/07/30 | 1,125 | 1,191 | 1,124 | 1,176 | 460,500 |
| 2025/07/29 | 1,121 | 1,136 | 1,113 | 1,118 | 149,300 |
| 2025/07/28 | 1,110 | 1,132 | 1,105 | 1,113 | 152,400 |
| 2025/07/25 | 1,093 | 1,109 | 1,087 | 1,104 | 68,800 |
| 2025/07/24 | 1,085 | 1,097 | 1,081 | 1,091 | 99,300 |
| 2025/07/23 | 1,078 | 1,086 | 1,053 | 1,076 | 121,400 |
| 2025/07/22 | 1,096 | 1,106 | 1,070 | 1,078 | 132,000 |
| 2025/07/18 | 1,123 | 1,129 | 1,084 | 1,085 | 166,700 |
| 2025/07/17 | 1,098 | 1,135 | 1,092 | 1,123 | 323,900 |
| 2025/07/16 | 1,078 | 1,123 | 1,077 | 1,092 | 251,500 |
| 2025/07/15 | 1,083 | 1,097 | 1,068 | 1,078 | 126,400 |
| 2025/07/14 | 1,068 | 1,099 | 1,056 | 1,084 | 254,500 |
| 2025/07/11 | 1,054 | 1,077 | 1,039 | 1,076 | 217,500 |
| 2025/07/10 | 1,032 | 1,050 | 1,030 | 1,048 | 175,200 |
| 2025/07/09 | 1,033 | 1,046 | 1,025 | 1,025 | 143,900 |
| 2025/07/08 | 1,016 | 1,034 | 1,011 | 1,033 | 208,000 |
| 2025/07/07 | 998 | 1,020 | 996 | 1,008 | 181,500 |
| 2025/07/04 | 984 | 1,001 | 970 | 986 | 451,900 |
| 2025/07/03 | 970 | 977 | 957 | 960 | 308,300 |
| 2025/07/02 | 995 | 1,004 | 970 | 970 | 425,200 |
| 2025/07/01 | 1,013 | 1,013 | 997 | 998 | 211,700 |
| 2025/06/30 | 1,016 | 1,023 | 1,007 | 1,013 | 147,900 |
| 2025/06/27 | 1,026 | 1,035 | 1,013 | 1,019 | 317,000 |
| 2025/06/26 | 1,049 | 1,052 | 1,022 | 1,031 | 168,600 |
| 2025/06/25 | 1,030 | 1,062 | 1,024 | 1,049 | 227,700 |
| 2025/06/24 | 1,030 | 1,039 | 1,024 | 1,025 | 169,400 |
| 2025/06/23 | 1,045 | 1,045 | 1,024 | 1,028 | 314,900 |
| 2025/06/20 | 1,095 | 1,100 | 1,072 | 1,072 | 158,800 |
| 2025/06/19 | 1,094 | 1,136 | 1,092 | 1,095 | 297,700 |
| 2025/06/18 | 1,102 | 1,105 | 1,079 | 1,095 | 189,800 |
| 2025/06/17 | 1,095 | 1,115 | 1,082 | 1,099 | 187,200 |
| 2025/06/16 | 1,094 | 1,105 | 1,092 | 1,093 | 115,000 |
| 2025/06/13 | 1,126 | 1,126 | 1,086 | 1,095 | 190,800 |
| 2025/06/12 | 1,127 | 1,139 | 1,112 | 1,116 | 152,100 |
| 2025/06/11 | 1,104 | 1,135 | 1,094 | 1,130 | 419,800 |
| 2025/06/10 | 1,118 | 1,132 | 1,097 | 1,104 | 245,500 |
| 2025/06/09 | 1,111 | 1,128 | 1,102 | 1,128 | 264,200 |
| 2025/06/06 | 1,109 | 1,121 | 1,100 | 1,114 | 223,800 |
| 2025/06/05 | 1,084 | 1,123 | 1,076 | 1,115 | 465,400 |
| 2025/06/04 | 1,047 | 1,078 | 1,047 | 1,074 | 343,600 |
| 2025/06/03 | 1,049 | 1,059 | 1,007 | 1,043 | 633,600 |
| 2025/06/02 | 999 | 1,060 | 990 | 1,059 | 609,700 |
| 2025/05/30 | 1,010 | 1,021 | 997 | 997 | 413,500 |
| 2025/05/29 | 1,014 | 1,029 | 994 | 1,006 | 581,500 |
| 2025/05/28 | 1,026 | 1,034 | 1,011 | 1,011 | 226,500 |
| 2025/05/27 | 1,058 | 1,058 | 1,011 | 1,029 | 475,400 |
| 2025/05/26 | 1,042 | 1,048 | 1,022 | 1,042 | 556,600 |
| 2025/05/23 | 1,082 | 1,088 | 1,025 | 1,042 | 987,200 |
| 2025/05/22 | 1,067 | 1,148 | 1,053 | 1,142 | 806,400 |
| 2025/05/21 | 1,047 | 1,066 | 1,015 | 1,055 | 941,500 |
| 2025/05/20 | 1,117 | 1,125 | 1,055 | 1,107 | 834,100 |
| 2025/05/19 | 1,210 | 1,210 | 1,132 | 1,147 | 718,900 |
| 2025/05/16 | 1,153 | 1,233 | 1,131 | 1,224 | 1,128,300 |
| 2025/05/15 | 1,118 | 1,135 | 1,099 | 1,123 | 274,100 |
| 2025/05/14 | 1,127 | 1,148 | 1,107 | 1,145 | 189,000 |
| 2025/05/13 | 1,119 | 1,130 | 1,097 | 1,123 | 139,700 |
| 2025/05/12 | 1,107 | 1,112 | 1,092 | 1,102 | 92,600 |
| 2025/05/09 | 1,100 | 1,113 | 1,096 | 1,102 | 114,400 |
| 2025/05/08 | 1,137 | 1,137 | 1,107 | 1,107 | 88,700 |
| 2025/05/07 | 1,142 | 1,146 | 1,121 | 1,127 | 150,100 |
| 2025/05/02 | 1,134 | 1,141 | 1,109 | 1,112 | 130,500 |
| 2025/05/01 | 1,132 | 1,138 | 1,115 | 1,134 | 151,000 |
| 2025/04/30 | 1,115 | 1,140 | 1,113 | 1,138 | 263,600 |
| 2025/04/28 | 1,103 | 1,112 | 1,101 | 1,108 | 118,000 |