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
2026/09/07 1,530 1,540 1,501 1,520 108,000
2026/09/04 1,503 1,538 1,492 1,523 173,000
2026/09/03 1,520 1,524 1,477 1,489 240,500
2026/09/02 1,567 1,574 1,519 1,519 172,200
2026/09/01 1,595 1,627 1,576 1,576 157,900
2026/08/31 1,594 1,617 1,578 1,614 177,900
2026/08/28 1,570 1,598 1,553 1,595 120,500
2026/08/27 1,585 1,590 1,520 1,563 145,800
2026/08/26 1,570 1,608 1,570 1,585 227,100
2026/08/25 1,539 1,570 1,508 1,570 219,200
2026/08/24 1,531 1,561 1,525 1,540 147,000
2026/08/21 1,535 1,548 1,501 1,539 247,000
2026/08/20 1,494 1,544 1,494 1,543 298,900
2026/08/19 1,485 1,507 1,465 1,490 201,500
2026/08/18 1,492 1,498 1,471 1,497 163,800
2026/08/17 1,500 1,526 1,450 1,495 474,300
2026/08/14 1,469 1,498 1,459 1,481 264,400
2026/08/13 1,461 1,494 1,453 1,466 141,200
2026/08/12 1,459 1,476 1,440 1,475 170,000
2026/08/10 1,422 1,491 1,412 1,465 502,700
2026/08/07 1,397 1,399 1,373 1,396 147,500
2026/08/06 1,386 1,399 1,378 1,392 156,900
2026/08/05 1,370 1,409 1,370 1,382 129,800
2026/08/04 1,368 1,372 1,352 1,355 102,600
2026/08/03 1,358 1,358 1,311 1,345 149,000
2026/07/31 1,368 1,372 1,333 1,340 204,000
2026/07/30 1,400 1,404 1,340 1,368 206,700
2026/07/29 1,363 1,405 1,308 1,405 388,900
2026/07/28 1,415 1,426 1,340 1,345 389,300
2026/07/27 1,411 1,419 1,384 1,415 190,200
2026/07/24 1,405 1,418 1,390 1,402 106,600
2026/07/23 1,415 1,417 1,392 1,411 156,000
2026/07/22 1,446 1,446 1,410 1,420 119,100
2026/07/21 1,407 1,435 1,405 1,430 124,400
2026/07/17 1,451 1,456 1,400 1,414 198,100
2026/07/16 1,446 1,477 1,439 1,469 172,100
2026/07/15 1,453 1,469 1,438 1,450 133,700
2026/07/14 1,421 1,444 1,417 1,437 100,100
2026/07/13 1,418 1,445 1,412 1,426 109,900
2026/07/10 1,400 1,440 1,396 1,429 119,300
2026/07/09 1,390 1,411 1,385 1,402 254,100
2026/07/08 1,404 1,414 1,383 1,395 137,500
2026/07/07 1,402 1,418 1,382 1,402 244,700
2026/07/06 1,425 1,446 1,416 1,420 151,400
2026/07/03 1,416 1,434 1,403 1,423 280,300
2026/07/02 1,417 1,480 1,417 1,443 429,800
2026/07/01 1,338 1,450 1,332 1,417 748,200
2026/06/30 1,325 1,432 1,311 1,398 2,099,200
2026/06/29 1,145 1,145 1,145 1,145 22,300
2026/06/26 1,002 1,008 985 995 154,100
2026/06/25 1,004 1,014 996 998 116,600
2026/06/24 1,000 1,007 999 1,006 61,100
2026/06/23 1,022 1,023 994 1,000 143,900
2026/06/22 1,020 1,036 1,017 1,022 112,800
2026/06/19 1,017 1,021 1,007 1,015 106,200
2026/06/18 1,034 1,042 1,016 1,027 108,900
2026/06/17 1,010 1,054 1,010 1,035 165,300
2026/06/16 1,018 1,020 995 1,007 161,500
2026/06/15 990 1,022 988 1,018 161,000
2026/06/12 985 985 972 980 103,000
2026/06/11 977 981 965 981 107,300
2026/06/10 975 984 965 982 103,900
2026/06/09 995 995 976 984 112,100
2026/06/08 1,000 1,000 982 985 161,800
2026/06/05 999 1,017 995 1,007 164,300
2026/06/04 975 994 973 987 192,200
2026/06/03 969 969 946 960 165,000
2026/06/02 969 977 957 966 105,500
2026/06/01 991 991 954 970 225,000
2026/05/29 991 1,011 987 987 153,800
2026/05/28 1,007 1,012 978 987 240,400
2026/05/27 992 1,000 979 994 131,200
2026/05/26 1,011 1,011 987 992 127,600
2026/05/25 1,006 1,009 1,000 1,000 106,100
2026/05/22 1,011 1,011 999 1,006 84,800
2026/05/21 1,010 1,027 1,000 1,000 106,400
2026/05/20 1,014 1,020 993 1,017 165,400
2026/05/19 1,033 1,033 1,006 1,015 173,100
2026/05/18 1,075 1,080 986 1,017 516,700
2026/05/15 1,104 1,106 1,089 1,104 123,900
2026/05/14 1,120 1,120 1,094 1,094 120,500
2026/05/13 1,103 1,123 1,097 1,114 107,400
2026/05/12 1,125 1,126 1,110 1,114 124,100
2026/05/11 1,123 1,134 1,105 1,126 123,800
2026/05/08 1,137 1,143 1,123 1,124 118,900
2026/05/07 1,152 1,160 1,135 1,137 120,200
2026/05/01 1,169 1,179 1,145 1,151 128,800
2026/04/30 1,188 1,195 1,147 1,162 123,800
2026/04/28 1,176 1,192 1,173 1,192 82,300
2026/04/27 1,228 1,228 1,174 1,182 128,100
2026/04/24 1,222 1,233 1,214 1,220 73,300
2026/04/23 1,196 1,227 1,196 1,222 160,400
2026/04/22 1,192 1,210 1,181 1,198 116,600
2026/04/21 1,166 1,182 1,166 1,176 82,300
2026/04/20 1,185 1,189 1,166 1,166 98,300
2026/04/17 1,193 1,211 1,179 1,185 101,300
2026/04/16 1,197 1,208 1,191 1,191 101,100
2026/04/15 1,191 1,205 1,186 1,191 58,100
2026/04/14 1,180 1,196 1,180 1,188 45,800
2026/04/13 1,192 1,192 1,163 1,170 156,200
2026/04/10 1,232 1,232 1,192 1,200 197,500
2026/04/09 1,255 1,257 1,228 1,238 78,700
2026/04/08 1,240 1,257 1,234 1,255 120,800
2026/04/07 1,202 1,237 1,202 1,217 89,300
2026/04/06 1,191 1,213 1,191 1,204 54,800
2026/04/03 1,199 1,202 1,181 1,195 103,700
2026/03/27 1,218 1,266 1,217 1,256 158,200
2026/03/26 1,220 1,230 1,207 1,228 99,300
2026/03/25 1,200 1,255 1,197 1,247 210,000
2026/03/24 1,217 1,217 1,181 1,198 294,100
2026/03/23 1,250 1,250 1,201 1,217 520,200
2026/03/19 1,193 1,208 1,179 1,181 164,900
2026/03/18 1,206 1,220 1,203 1,218 66,000
2026/03/17 1,235 1,235 1,193 1,204 157,600
2026/03/16 1,267 1,278 1,231 1,235 211,400
2026/03/13 1,272 1,285 1,261 1,272 113,200
2026/03/12 1,308 1,335 1,252 1,272 302,100
2026/03/11 1,247 1,292 1,245 1,283 286,000
2026/03/10 1,245 1,271 1,227 1,239 250,100
2026/03/09 1,229 1,232 1,201 1,222 139,000
2026/03/06 1,234 1,260 1,229 1,258 100,700
2026/03/05 1,248 1,280 1,234 1,244 211,700
2026/03/04 1,178 1,213 1,173 1,199 263,700
2026/03/03 1,212 1,250 1,188 1,194 237,000
2026/03/02 1,204 1,218 1,166 1,209 199,800
2026/02/27 1,230 1,242 1,220 1,234 230,200
2026/02/26 1,170 1,236 1,169 1,223 287,300
2026/02/25 1,169 1,184 1,159 1,183 286,700
2026/02/24 1,134 1,162 1,131 1,146 204,400
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

このページの先頭へ