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
2026/05/29 991 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
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

このページの先頭へ