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
2017/12/29 4,005 4,210 3,860 4,130 222,000
2017/12/28 4,100 4,435 3,900 4,005 377,100
2017/12/27 3,795 4,055 3,795 3,975 252,700
2017/12/26 3,745 3,945 3,710 3,800 177,300
2017/12/25 3,590 3,860 3,490 3,785 202,200
2017/12/22 3,610 3,720 3,480 3,500 181,100
2017/12/21 3,420 3,720 3,325 3,595 267,000
2017/12/20 3,350 3,435 3,170 3,400 130,100
2017/12/19 3,480 3,520 3,205 3,290 178,700
2017/12/18 3,385 3,490 3,235 3,380 272,400
2017/12/15 3,065 3,460 3,005 3,460 566,300
2017/12/14 2,955 3,090 2,925 2,956 143,000
2017/12/13 2,932 2,949 2,810 2,920 107,500
2017/12/12 2,945 3,060 2,861 2,938 144,500
2017/12/11 3,090 3,150 2,916 2,916 162,500
2017/12/08 2,969 3,015 2,876 3,005 164,300
2017/12/07 2,795 2,998 2,781 2,977 293,100
2017/12/06 2,712 2,768 2,581 2,638 207,400
2017/12/05 2,817 2,900 2,648 2,744 220,000
2017/12/04 2,921 3,225 2,869 2,869 269,200
2017/12/01 2,990 3,100 2,922 2,970 273,300
2017/11/30 2,783 3,080 2,700 3,000 475,700
2017/11/29 2,862 2,972 2,782 2,803 280,400
2017/11/28 2,677 2,915 2,663 2,899 424,100
2017/11/27 2,607 2,739 2,560 2,681 315,500
2017/11/24 2,520 2,640 2,502 2,590 343,000
2017/11/22 2,402 2,480 2,350 2,375 95,600
2017/11/21 2,444 2,520 2,406 2,452 86,700
2017/11/20 2,285 2,498 2,275 2,494 139,000
2017/11/17 2,292 2,319 2,251 2,269 46,200
2017/11/16 2,210 2,282 2,210 2,263 72,500
2017/11/15 2,306 2,339 2,194 2,210 190,600
2017/11/14 2,484 2,530 2,320 2,356 245,500
2017/11/13 2,749 2,749 2,414 2,502 786,800
2017/11/10 2,174 2,260 2,165 2,250 56,600
2017/11/09 2,238 2,275 2,155 2,188 68,600
2017/11/08 2,236 2,299 2,215 2,239 42,000
2017/11/07 2,212 2,273 2,211 2,261 58,300
2017/11/06 2,201 2,243 2,184 2,203 86,200
2017/11/02 2,211 2,235 2,190 2,196 56,200
2017/11/01 2,245 2,260 2,205 2,210 95,200
2017/10/31 2,300 2,319 2,264 2,271 65,600
2017/10/30 2,300 2,305 2,241 2,258 64,600
2017/10/27 2,209 2,349 2,209 2,268 147,200
2017/10/26 2,176 2,195 2,155 2,175 32,800
2017/10/25 2,222 2,231 2,170 2,176 38,400
2017/10/24 2,200 2,216 2,193 2,197 38,900
2017/10/23 2,193 2,220 2,173 2,210 19,000
2017/10/20 2,170 2,185 2,150 2,161 29,900
2017/10/19 2,218 2,222 2,180 2,182 32,400
2017/10/18 2,226 2,268 2,213 2,214 26,900
2017/10/17 2,230 2,310 2,209 2,222 60,400
2017/10/16 2,300 2,330 2,230 2,233 72,800
2017/10/13 2,184 2,250 2,134 2,250 61,700
2017/10/12 2,167 2,210 2,147 2,160 50,000
2017/10/11 2,200 2,259 2,162 2,163 64,700
2017/10/10 2,210 2,229 2,123 2,188 65,700
2017/10/06 2,260 2,273 2,191 2,200 69,300
2017/10/05 2,345 2,345 2,200 2,256 101,400
2017/10/04 2,400 2,428 2,310 2,326 79,300
2017/10/03 2,322 2,420 2,291 2,420 113,400
2017/10/02 2,290 2,356 2,290 2,303 87,200
2017/09/29 2,275 2,291 2,251 2,256 57,300
2017/09/28 2,306 2,333 2,252 2,252 114,800
2017/09/27 2,273 2,353 2,223 2,345 180,600
2017/09/26 2,449 2,479 2,310 2,323 155,700
2017/09/25 2,670 2,720 2,470 2,486 232,000
2017/09/22 2,441 2,616 2,403 2,600 274,000
2017/09/21 2,370 2,490 2,285 2,444 329,600
2017/09/20 2,207 2,268 2,170 2,220 53,600
2017/09/19 2,230 2,270 2,200 2,235 76,100
2017/09/15 2,096 2,180 2,079 2,180 42,000
2017/09/14 2,150 2,150 2,055 2,075 49,300
2017/09/13 2,217 2,230 2,130 2,150 34,800
2017/09/12 2,124 2,218 2,099 2,218 89,200
2017/09/11 2,117 2,117 2,050 2,069 26,600
2017/09/08 2,024 2,060 1,982 2,018 40,800
2017/09/07 2,065 2,130 2,002 2,050 78,500
2017/09/06 1,955 2,049 1,923 2,015 83,700
2017/09/05 2,150 2,163 2,000 2,005 183,500
2017/09/04 2,320 2,327 2,132 2,202 148,100
2017/09/01 2,422 2,440 2,372 2,376 132,300
2017/08/31 2,360 2,424 2,326 2,411 195,200
2017/08/30 2,275 2,350 2,240 2,330 151,200
2017/08/29 2,226 2,275 2,184 2,244 81,500
2017/08/28 2,300 2,318 2,236 2,240 97,300
2017/08/25 2,325 2,393 2,230 2,269 328,200
2017/08/24 2,120 2,288 2,120 2,275 360,800
2017/08/23 2,080 2,109 2,035 2,049 50,200
2017/08/22 2,046 2,090 2,015 2,062 42,600
2017/08/21 2,083 2,093 1,955 2,032 131,000
2017/08/18 2,150 2,167 2,082 2,092 91,900
2017/08/17 2,203 2,232 2,152 2,200 132,100
2017/08/16 2,118 2,267 2,071 2,185 330,000
2017/08/15 2,200 2,230 2,061 2,073 233,600
2017/08/14 2,070 2,150 1,994 2,137 145,100
2017/08/10 2,066 2,179 2,065 2,170 197,100
2017/08/09 2,290 2,366 2,116 2,116 406,200
2017/08/08 2,294 2,332 2,192 2,309 477,300
2017/08/07 2,515 2,583 2,330 2,344 635,100
2017/08/04 2,825 2,857 2,521 2,540 942,000
2017/08/03 2,990 3,085 2,664 2,752 2,821,400

このページの先頭へ