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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,101 | 1,110 | 1,092 | 1,109 | 197,400 |
| 2025/04/24 | 1,106 | 1,109 | 1,070 | 1,092 | 131,100 |
| 2025/04/23 | 1,095 | 1,105 | 1,087 | 1,090 | 322,900 |
| 2025/04/22 | 1,090 | 1,090 | 1,054 | 1,077 | 125,800 |
| 2025/04/21 | 1,087 | 1,099 | 1,073 | 1,090 | 137,500 |
| 2025/04/18 | 1,050 | 1,094 | 1,048 | 1,085 | 395,500 |
| 2025/04/17 | 1,030 | 1,057 | 1,026 | 1,046 | 155,500 |
| 2025/04/16 | 1,057 | 1,058 | 1,010 | 1,010 | 124,000 |
| 2025/04/15 | 1,040 | 1,075 | 1,036 | 1,059 | 176,900 |
| 2025/04/14 | 1,041 | 1,051 | 1,032 | 1,033 | 122,100 |
| 2025/04/11 | 1,009 | 1,050 | 997 | 1,047 | 186,800 |
| 2025/04/10 | 1,019 | 1,034 | 994 | 1,031 | 271,700 |
| 2025/04/09 | 1,008 | 1,014 | 963 | 980 | 410,500 |
| 2025/04/08 | 966 | 1,002 | 966 | 998 | 346,000 |
| 2025/04/07 | 920 | 956 | 884 | 928 | 626,400 |
| 2025/04/04 | 991 | 1,006 | 930 | 965 | 606,000 |
| 2025/04/03 | 985 | 1,019 | 975 | 1,015 | 263,700 |
| 2025/04/02 | 994 | 1,018 | 986 | 1,015 | 207,800 |
| 2025/04/01 | 1,046 | 1,054 | 1,000 | 1,003 | 217,200 |
| 2025/03/31 | 1,056 | 1,069 | 1,036 | 1,045 | 132,600 |
| 2025/03/28 | 1,084 | 1,104 | 1,070 | 1,073 | 199,500 |
| 2025/03/27 | 1,063 | 1,076 | 1,050 | 1,075 | 132,700 |
| 2025/03/26 | 1,086 | 1,086 | 1,057 | 1,065 | 207,400 |
| 2025/03/25 | 1,095 | 1,097 | 1,072 | 1,078 | 122,000 |
| 2025/03/24 | 1,100 | 1,112 | 1,088 | 1,091 | 197,000 |
| 2025/03/21 | 1,074 | 1,100 | 1,074 | 1,095 | 399,900 |
| 2025/03/19 | 1,058 | 1,066 | 1,050 | 1,064 | 132,200 |
| 2025/03/18 | 1,064 | 1,067 | 1,049 | 1,061 | 167,400 |
| 2025/03/17 | 1,052 | 1,065 | 1,050 | 1,063 | 94,900 |
| 2025/03/14 | 1,011 | 1,060 | 1,011 | 1,056 | 329,000 |
| 2025/03/13 | 1,046 | 1,061 | 1,025 | 1,040 | 236,900 |
| 2025/03/12 | 1,044 | 1,098 | 1,044 | 1,066 | 559,900 |
| 2025/03/11 | 999 | 1,034 | 981 | 1,034 | 359,800 |
| 2025/03/10 | 982 | 1,014 | 982 | 1,000 | 263,400 |
| 2025/03/07 | 1,035 | 1,044 | 987 | 987 | 444,900 |
| 2025/03/06 | 1,026 | 1,049 | 1,026 | 1,046 | 356,000 |
| 2025/03/05 | 1,018 | 1,027 | 1,003 | 1,015 | 232,800 |
| 2025/03/04 | 1,008 | 1,032 | 997 | 1,009 | 293,100 |
| 2025/03/03 | 1,049 | 1,055 | 1,000 | 1,008 | 267,600 |
| 2025/02/28 | 1,010 | 1,027 | 1,001 | 1,022 | 266,600 |
| 2025/02/27 | 1,001 | 1,033 | 997 | 1,012 | 324,900 |
| 2025/02/26 | 991 | 1,023 | 975 | 996 | 289,200 |
| 2025/02/25 | 1,011 | 1,023 | 990 | 1,000 | 344,800 |
| 2025/02/21 | 1,017 | 1,024 | 999 | 1,021 | 305,300 |
| 2025/02/20 | 970 | 1,022 | 969 | 1,016 | 512,300 |
| 2025/02/19 | 978 | 1,004 | 963 | 967 | 435,600 |
| 2025/02/18 | 1,047 | 1,072 | 954 | 954 | 882,000 |
| 2025/02/17 | 978 | 1,045 | 948 | 1,045 | 1,652,800 |
| 2025/02/14 | 941 | 941 | 894 | 895 | 426,100 |
| 2025/02/13 | 928 | 937 | 919 | 935 | 417,400 |
| 2025/02/12 | 901 | 933 | 901 | 917 | 494,400 |
| 2025/02/10 | 877 | 889 | 863 | 879 | 264,400 |
| 2025/02/07 | 880 | 894 | 879 | 889 | 252,100 |
| 2025/02/06 | 860 | 873 | 855 | 867 | 214,400 |
| 2025/02/05 | 849 | 850 | 823 | 849 | 421,200 |
| 2025/02/04 | 885 | 885 | 840 | 848 | 400,900 |
| 2025/02/03 | 873 | 880 | 863 | 878 | 343,300 |
| 2025/01/31 | 932 | 932 | 897 | 898 | 356,100 |
| 2025/01/30 | 972 | 973 | 926 | 934 | 298,900 |
| 2025/01/29 | 925 | 973 | 925 | 973 | 561,900 |
| 2025/01/28 | 895 | 915 | 891 | 910 | 203,000 |
| 2025/01/27 | 890 | 900 | 882 | 889 | 169,000 |
| 2025/01/24 | 870 | 906 | 858 | 895 | 236,600 |
| 2025/01/23 | 877 | 882 | 869 | 870 | 121,700 |
| 2025/01/22 | 884 | 889 | 864 | 880 | 191,300 |
| 2025/01/21 | 912 | 912 | 871 | 883 | 312,700 |
| 2025/01/20 | 928 | 978 | 909 | 924 | 660,100 |
| 2025/01/17 | 869 | 913 | 854 | 913 | 528,900 |
| 2025/01/16 | 824 | 861 | 822 | 854 | 324,700 |
| 2025/01/15 | 836 | 840 | 819 | 821 | 137,100 |
| 2025/01/14 | 845 | 845 | 821 | 836 | 180,000 |
| 2025/01/10 | 830 | 838 | 813 | 836 | 202,300 |
| 2025/01/09 | 860 | 860 | 829 | 833 | 314,700 |
| 2025/01/08 | 866 | 867 | 843 | 859 | 244,300 |
| 2025/01/07 | 869 | 883 | 861 | 866 | 322,100 |
| 2025/01/06 | 910 | 911 | 854 | 854 | 460,500 |
| 2024/12/30 | 927 | 933 | 901 | 904 | 246,300 |
| 2024/12/27 | 931 | 943 | 929 | 929 | 105,600 |
| 2024/12/26 | 936 | 942 | 919 | 928 | 219,100 |
| 2024/12/25 | 925 | 962 | 918 | 944 | 289,000 |
| 2024/12/24 | 932 | 936 | 891 | 914 | 514,200 |
| 2024/12/23 | 924 | 950 | 921 | 938 | 156,100 |
| 2024/12/20 | 970 | 973 | 931 | 934 | 340,000 |
| 2024/12/19 | 986 | 1,002 | 963 | 972 | 328,600 |
| 2024/12/18 | 984 | 1,014 | 969 | 1,003 | 249,400 |
| 2024/12/17 | 1,019 | 1,030 | 979 | 991 | 339,000 |
| 2024/12/16 | 1,003 | 1,039 | 998 | 1,018 | 581,700 |
| 2024/12/13 | 990 | 1,015 | 975 | 988 | 419,200 |
| 2024/12/12 | 995 | 1,021 | 975 | 975 | 610,100 |
| 2024/12/11 | 983 | 1,009 | 976 | 988 | 654,000 |
| 2024/12/10 | 988 | 996 | 962 | 982 | 549,100 |
| 2024/12/09 | 955 | 999 | 944 | 986 | 1,244,600 |
| 2024/12/06 | 939 | 955 | 926 | 943 | 423,500 |
| 2024/12/05 | 947 | 949 | 928 | 939 | 151,200 |
| 2024/12/04 | 939 | 953 | 925 | 943 | 496,800 |
| 2024/12/03 | 906 | 952 | 903 | 939 | 490,400 |
| 2024/12/02 | 918 | 946 | 917 | 921 | 388,000 |
| 2024/11/29 | 917 | 928 | 907 | 922 | 174,600 |
| 2024/11/28 | 897 | 927 | 889 | 920 | 423,500 |
| 2024/11/27 | 957 | 957 | 882 | 891 | 498,600 |
| 2024/11/26 | 961 | 969 | 936 | 960 | 306,400 |
| 2024/11/25 | 923 | 984 | 913 | 954 | 983,400 |
| 2024/11/22 | 933 | 943 | 921 | 932 | 300,000 |
| 2024/11/21 | 914 | 958 | 912 | 938 | 332,200 |
| 2024/11/20 | 958 | 966 | 920 | 927 | 663,000 |
| 2024/11/19 | 934 | 970 | 928 | 959 | 1,062,200 |
| 2024/11/18 | 835 | 949 | 827 | 926 | 1,908,200 |
| 2024/11/15 | 800 | 859 | 797 | 835 | 1,845,000 |
| 2024/11/14 | 770 | 772 | 737 | 755 | 620,900 |
| 2024/11/13 | 760 | 785 | 757 | 785 | 435,000 |
| 2024/11/12 | 770 | 778 | 754 | 755 | 245,200 |
| 2024/11/11 | 782 | 785 | 761 | 770 | 232,000 |
| 2024/11/08 | 792 | 799 | 780 | 790 | 318,700 |
| 2024/11/07 | 790 | 800 | 782 | 792 | 242,500 |
| 2024/11/06 | 785 | 788 | 764 | 784 | 120,000 |
| 2024/11/05 | 775 | 789 | 771 | 780 | 127,100 |
| 2024/11/01 | 788 | 788 | 770 | 787 | 139,900 |
| 2024/10/31 | 790 | 798 | 778 | 793 | 162,400 |
| 2024/10/30 | 800 | 804 | 777 | 790 | 512,100 |
| 2024/10/29 | 770 | 797 | 767 | 791 | 222,200 |
| 2024/10/28 | 743 | 771 | 732 | 759 | 181,700 |
| 2024/10/25 | 757 | 769 | 746 | 748 | 113,300 |
| 2024/10/24 | 748 | 765 | 744 | 757 | 143,100 |
| 2024/10/23 | 764 | 782 | 755 | 759 | 270,100 |
| 2024/10/22 | 811 | 812 | 768 | 777 | 264,200 |
| 2024/10/21 | 781 | 826 | 774 | 816 | 146,000 |
| 2024/10/18 | 810 | 813 | 785 | 785 | 141,100 |
| 2024/10/17 | 802 | 816 | 800 | 808 | 147,700 |
| 2024/10/16 | 818 | 820 | 800 | 801 | 147,400 |