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
2018/12/28 1,297 1,335 1,165 1,199 664,800
2018/12/27 1,239 1,326 1,230 1,300 593,100
2018/12/26 1,291 1,350 1,159 1,179 618,400
2018/12/25 1,179 1,281 1,146 1,249 799,600
2018/12/21 1,266 1,335 1,146 1,179 1,052,000
2018/12/20 1,287 1,359 1,260 1,296 742,900
2018/12/19 1,250 1,325 1,221 1,282 611,700
2018/12/18 1,267 1,275 1,200 1,231 841,100
2018/12/17 1,551 1,558 1,274 1,305 1,621,900
2018/12/14 1,525 1,623 1,505 1,570 1,015,500
2018/12/13 1,535 1,565 1,490 1,503 494,500
2018/12/12 1,506 1,563 1,446 1,531 547,400
2018/12/11 1,484 1,518 1,439 1,505 482,900
2018/12/10 1,508 1,529 1,434 1,459 649,300
2018/12/07 1,528 1,597 1,475 1,550 1,025,200
2018/12/06 1,608 1,624 1,499 1,503 1,126,200
2018/12/05 1,703 1,708 1,592 1,628 981,000
2018/12/04 1,817 1,879 1,721 1,752 798,100
2018/12/03 1,873 1,879 1,741 1,777 677,000
2018/11/30 1,910 1,922 1,799 1,846 601,200
2018/11/29 2,015 2,028 1,931 1,931 489,800
2018/11/28 2,049 2,049 1,965 1,976 319,800
2018/11/27 2,100 2,100 1,985 2,029 475,400
2018/11/26 1,975 2,119 1,975 2,100 528,700
2018/11/22 2,123 2,155 1,926 1,938 726,200
2018/11/21 2,200 2,260 2,060 2,095 889,200
2018/11/20 2,600 2,600 2,180 2,292 1,929,700
2018/11/19 2,405 2,416 2,155 2,312 486,300
2018/11/16 2,415 2,512 2,360 2,391 245,200
2018/11/15 2,238 2,380 2,218 2,355 284,600
2018/11/14 2,378 2,389 2,227 2,249 317,100
2018/11/13 2,404 2,457 2,326 2,395 224,800
2018/11/12 2,511 2,570 2,495 2,527 138,100
2018/11/09 2,506 2,562 2,430 2,520 139,700
2018/11/08 2,640 2,660 2,525 2,543 133,400
2018/11/07 2,515 2,610 2,486 2,550 102,000
2018/11/06 2,656 2,685 2,513 2,528 145,800
2018/11/05 2,539 2,689 2,531 2,607 138,500
2018/11/02 2,500 2,679 2,500 2,583 237,700
2018/11/01 2,367 2,580 2,340 2,450 117,600
2018/10/31 2,404 2,490 2,280 2,390 246,200
2018/10/30 2,004 2,380 2,000 2,359 398,400
2018/10/29 2,372 2,449 2,025 2,071 370,200
2018/10/26 2,456 2,549 2,355 2,389 316,700
2018/10/25 2,402 2,449 2,355 2,364 330,100
2018/10/24 2,653 2,679 2,495 2,536 171,800
2018/10/23 2,611 2,690 2,511 2,621 185,100
2018/10/22 2,699 2,699 2,604 2,637 178,700
2018/10/19 2,622 2,717 2,615 2,710 194,700
2018/10/18 2,745 2,749 2,620 2,666 296,700
2018/10/17 2,700 2,753 2,627 2,674 659,000
2018/10/16 2,470 2,624 2,450 2,603 535,100
2018/10/15 2,430 2,542 2,403 2,441 401,800
2018/10/12 2,388 2,433 2,316 2,385 386,400
2018/10/11 2,300 2,439 2,250 2,400 745,300
2018/10/10 2,296 2,530 2,294 2,519 946,400
2018/10/09 2,330 2,455 2,257 2,269 537,500
2018/10/05 2,466 2,550 2,272 2,400 941,000
2018/10/04 2,218 2,470 2,155 2,416 1,143,000
2018/10/03 2,070 2,223 2,070 2,180 635,700
2018/10/02 2,155 2,189 1,981 2,003 320,100
2018/10/01 2,115 2,224 2,102 2,153 487,800
2018/09/28 2,050 2,090 2,002 2,068 304,300
2018/09/27 2,020 2,020 1,965 1,972 264,700
2018/09/26 2,099 2,099 2,003 2,054 317,600
2018/09/25 2,059 2,114 2,022 2,061 305,100
2018/09/21 2,036 2,070 1,950 2,060 609,300
2018/09/20 1,871 1,980 1,867 1,980 471,300
2018/09/19 1,799 1,909 1,792 1,834 266,700
2018/09/18 1,846 1,850 1,764 1,764 273,500
2018/09/14 1,939 1,947 1,808 1,880 243,800
2018/09/13 1,953 1,985 1,841 1,899 280,300
2018/09/12 1,909 1,964 1,879 1,958 398,400
2018/09/11 1,903 1,950 1,810 1,874 430,300
2018/09/10 1,800 1,895 1,770 1,879 411,100
2018/09/07 1,759 1,809 1,685 1,800 325,500
2018/09/06 1,681 1,764 1,627 1,747 333,300
2018/09/05 1,740 1,805 1,681 1,696 425,300
2018/09/04 1,622 1,720 1,580 1,720 389,500
2018/09/03 1,602 1,654 1,547 1,627 241,000
2018/08/31 1,602 1,718 1,600 1,619 320,200
2018/08/30 1,661 1,682 1,575 1,620 288,600
2018/08/29 1,544 1,617 1,525 1,610 206,000
2018/08/28 1,685 1,685 1,541 1,560 227,600
2018/08/27 1,642 1,700 1,634 1,645 208,300
2018/08/24 1,602 1,645 1,581 1,634 188,800
2018/08/23 1,550 1,620 1,532 1,619 269,800
2018/08/22 1,525 1,594 1,523 1,550 340,700
2018/08/21 1,672 1,690 1,468 1,525 661,200
2018/08/20 1,800 1,816 1,691 1,691 163,900
2018/08/17 1,720 1,819 1,720 1,819 183,700
2018/08/16 1,695 1,747 1,663 1,691 187,100
2018/08/15 1,755 1,771 1,690 1,730 199,100
2018/08/14 1,724 1,827 1,675 1,800 408,200
2018/08/13 1,880 1,880 1,624 1,684 576,300
2018/08/10 2,037 2,059 1,921 1,939 213,000
2018/08/09 2,066 2,120 1,989 2,002 359,100
2018/08/08 2,110 2,186 2,032 2,122 442,800
2018/08/07 2,059 2,133 1,793 2,122 1,325,300
2018/08/06 1,965 2,043 1,822 1,986 540,900
2018/08/03 1,851 2,044 1,851 1,928 448,900
2018/08/02 1,710 1,870 1,710 1,844 213,400
2018/08/01 1,717 1,808 1,533 1,750 381,400
2018/08/01 1 -> 3.00 分割
2018/07/31 5,300 5,520 5,140 5,150 102,700
2018/07/30 5,700 5,920 5,230 5,280 140,400
2018/07/27 5,790 5,960 5,370 5,820 125,700
2018/07/26 6,090 6,090 5,890 5,890 73,500
2018/07/25 6,150 6,280 6,090 6,140 43,000
2018/07/24 6,200 6,240 6,040 6,140 49,600
2018/07/23 6,130 6,170 5,810 6,000 103,200
2018/07/20 6,400 6,550 6,210 6,210 145,500
2018/07/19 6,620 6,980 6,130 6,270 341,400
2018/07/18 5,910 6,650 5,900 6,550 289,600
2018/07/17 6,270 6,300 5,800 5,950 158,900
2018/07/13 6,130 6,360 6,110 6,310 155,400
2018/07/12 5,710 6,330 5,700 6,220 222,700
2018/07/11 5,820 5,980 5,520 5,810 156,000
2018/07/10 5,880 6,150 5,780 5,940 220,400
2018/07/09 5,250 5,900 5,010 5,780 259,000
2018/07/06 5,600 5,840 5,160 5,270 361,400
2018/07/05 6,060 6,360 5,320 5,600 591,701
2018/07/04 5,620 6,000 5,230 5,960 532,101
2018/07/03 5,220 6,190 5,200 5,800 783,200
2018/07/02 5,410 5,490 5,060 5,190 517,300
2018/06/29 4,700 4,875 4,615 4,795 337,200
2018/06/28 3,910 4,505 3,805 4,495 311,400
2018/06/27 3,960 4,190 3,875 3,980 201,600
2018/06/26 4,100 4,225 3,700 3,975 338,000
2018/06/25 4,185 4,475 4,120 4,295 318,900
2018/06/22 3,885 4,190 3,875 4,185 153,000
2018/06/21 4,065 4,145 3,955 4,015 167,900
2018/06/20 3,775 4,095 3,710 4,060 339,700
2018/06/19 3,605 3,895 3,500 3,810 510,100
2018/06/18 3,555 3,620 3,370 3,480 146,500
2018/06/15 3,485 3,550 3,355 3,510 306,800
2018/06/14 3,230 3,360 3,170 3,275 145,800
2018/06/13 3,080 3,315 3,080 3,255 159,000
2018/06/12 3,160 3,195 3,035 3,090 99,500
2018/06/11 3,110 3,225 3,050 3,200 237,900
2018/06/08 2,940 3,110 2,872 3,075 275,100
2018/06/07 2,661 2,994 2,639 2,940 282,700
2018/06/06 2,563 2,622 2,562 2,611 27,800
2018/06/05 2,562 2,579 2,517 2,550 47,200
2018/06/04 2,736 2,745 2,579 2,602 83,600
2018/06/01 2,598 2,670 2,528 2,636 72,600
2018/05/31 2,552 2,585 2,539 2,549 56,100
2018/05/30 2,502 2,578 2,501 2,537 70,800
2018/05/29 2,747 2,750 2,583 2,600 110,900
2018/05/28 2,940 2,940 2,710 2,748 288,500
2018/05/25 2,931 3,045 2,921 3,040 57,900
2018/05/24 2,908 2,988 2,873 2,948 47,300
2018/05/23 3,070 3,070 2,870 2,926 108,300
2018/05/22 3,095 3,115 2,990 3,015 108,600
2018/05/21 2,891 3,090 2,882 3,080 152,500
2018/05/18 2,890 2,929 2,818 2,882 46,200
2018/05/17 2,680 2,886 2,680 2,886 78,900
2018/05/16 2,712 2,741 2,656 2,708 49,700
2018/05/15 2,900 2,900 2,755 2,762 61,000
2018/05/14 2,745 2,845 2,703 2,841 32,900
2018/05/11 2,751 2,789 2,721 2,747 29,900
2018/05/10 2,823 2,823 2,683 2,754 58,900
2018/05/09 2,937 2,937 2,769 2,850 111,400
2018/05/08 2,850 2,985 2,830 2,961 159,500
2018/05/07 2,742 2,858 2,684 2,850 162,300
2018/05/02 2,595 2,739 2,577 2,729 219,900
2018/05/01 2,320 2,569 2,313 2,523 150,300
2018/04/27 2,354 2,356 2,288 2,337 79,000
2018/04/26 2,440 2,440 2,380 2,384 37,700
2018/04/25 2,382 2,448 2,360 2,443 31,800
2018/04/24 2,430 2,430 2,394 2,394 46,100
2018/04/23 2,435 2,453 2,417 2,420 25,200
2018/04/20 2,435 2,441 2,412 2,423 22,900
2018/04/19 2,494 2,494 2,380 2,435 60,000
2018/04/18 2,452 2,474 2,374 2,474 50,200
2018/04/17 2,461 2,501 2,301 2,436 140,700
2018/04/16 2,600 2,623 2,426 2,474 138,100
2018/04/13 2,612 2,664 2,586 2,599 60,400
2018/04/12 2,595 2,610 2,560 2,586 64,200
2018/04/11 2,698 2,698 2,572 2,572 119,300
2018/04/10 2,620 2,679 2,582 2,663 68,300
2018/04/09 2,617 2,668 2,591 2,615 97,300
2018/04/06 2,697 2,697 2,586 2,606 118,200
2018/04/05 2,578 2,733 2,570 2,695 130,200
2018/04/04 2,640 2,650 2,536 2,537 80,600
2018/04/03 2,588 2,635 2,551 2,625 72,700
2018/04/02 2,722 2,758 2,633 2,651 110,400
2018/03/30 2,770 2,786 2,710 2,739 77,400
2018/03/29 2,680 2,773 2,660 2,744 94,400
2018/03/28 2,585 2,689 2,577 2,630 76,000
2018/03/27 2,634 2,666 2,591 2,620 77,000
2018/03/26 2,550 2,657 2,452 2,558 148,900
2018/03/23 2,703 2,769 2,580 2,600 196,700
2018/03/22 2,799 2,854 2,763 2,816 69,200
2018/03/20 2,787 2,860 2,768 2,812 96,400
2018/03/19 3,010 3,025 2,706 2,887 189,300
2018/03/16 3,325 3,325 3,100 3,110 178,800
2018/03/15 3,210 3,320 3,140 3,305 183,900
2018/03/14 3,205 3,400 3,165 3,220 271,000
2018/03/13 3,150 3,215 3,085 3,165 197,600
2018/03/12 3,110 3,180 2,980 3,025 157,100
2018/03/09 3,180 3,245 2,960 3,035 174,600
2018/03/08 3,155 3,265 3,040 3,170 236,000
2018/03/07 2,831 3,170 2,822 3,100 259,900
2018/03/06 2,735 2,849 2,727 2,816 82,600
2018/03/05 2,721 2,740 2,600 2,650 174,500
2018/03/02 2,736 2,820 2,668 2,769 213,100
2018/03/01 2,970 2,990 2,800 2,836 252,900
2018/02/28 3,020 3,070 2,937 3,040 166,000
2018/02/27 3,160 3,210 3,025 3,090 199,800
2018/02/26 2,900 3,185 2,865 3,160 404,700
2018/02/23 2,802 3,045 2,752 2,780 569,300
2018/02/22 2,550 2,710 2,550 2,668 172,800
2018/02/21 2,615 2,615 2,536 2,585 90,700
2018/02/20 2,501 2,679 2,501 2,596 165,700
2018/02/19 2,500 2,620 2,480 2,532 159,500
2018/02/16 2,501 2,578 2,435 2,440 173,400
2018/02/15 2,301 2,393 2,274 2,351 95,100
2018/02/14 2,353 2,413 2,222 2,262 182,300
2018/02/13 2,605 2,630 2,403 2,403 130,000
2018/02/09 2,513 2,620 2,500 2,542 109,800
2018/02/08 2,617 2,777 2,611 2,681 83,400
2018/02/07 2,814 2,818 2,570 2,578 123,200
2018/02/06 2,726 2,768 2,403 2,564 251,100
2018/02/05 2,920 2,989 2,869 2,900 104,600
2018/02/02 3,235 3,240 2,966 3,010 124,300
2018/02/01 3,325 3,340 3,095 3,150 131,100
2018/01/31 2,980 3,280 2,951 3,250 268,200
2018/01/30 3,520 3,520 3,260 3,285 144,100
2018/01/29 3,480 3,585 3,310 3,555 77,000
2018/01/26 3,585 3,585 3,480 3,480 35,700
2018/01/25 3,560 3,665 3,490 3,530 64,300
2018/01/24 3,685 3,735 3,530 3,620 68,900
2018/01/23 3,500 3,740 3,500 3,670 128,400
2018/01/22 3,415 3,515 3,395 3,465 112,300
2018/01/19 3,455 3,650 3,390 3,555 130,000
2018/01/18 3,775 3,840 3,525 3,525 167,500
2018/01/17 4,020 4,040 3,730 3,770 207,900
2018/01/16 3,805 3,885 3,745 3,815 77,900
2018/01/15 3,655 3,840 3,590 3,815 109,800
2018/01/12 3,720 3,780 3,600 3,655 76,900
2018/01/11 3,785 3,910 3,700 3,715 105,700
2018/01/10 3,820 3,845 3,715 3,740 107,100
2018/01/09 3,880 3,995 3,750 3,860 170,400
2018/01/05 4,110 4,190 3,935 3,950 185,700
2018/01/04 4,270 4,270 4,070 4,145 181,800

このページの先頭へ