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
2019/12/30 509 510 501 501 233,700
2019/12/27 506 519 505 510 258,200
2019/12/26 502 520 501 512 466,200
2019/12/25 499 513 495 502 300,300
2019/12/24 501 513 495 500 270,100
2019/12/23 510 513 495 500 463,100
2019/12/20 511 522 507 510 297,700
2019/12/19 512 518 504 518 251,600
2019/12/18 514 522 502 507 411,200
2019/12/17 508 530 494 523 621,400
2019/12/16 555 556 492 511 1,426,600
2019/12/13 556 576 542 545 1,153,600
2019/12/12 558 562 535 555 766,600
2019/12/11 543 559 538 557 624,700
2019/12/10 545 562 533 543 832,700
2019/12/09 548 556 527 538 727,200
2019/12/06 520 544 520 539 368,700
2019/12/05 540 547 523 527 402,800
2019/12/04 551 552 529 533 670,700
2019/12/03 526 559 526 559 610,700
2019/12/02 535 546 525 538 615,300
2019/11/29 518 537 513 526 552,100
2019/11/28 535 547 508 513 915,700
2019/11/27 569 569 526 535 1,133,500
2019/11/26 584 587 546 563 1,142,500
2019/11/25 571 591 565 579 1,633,100
2019/11/22 525 559 524 557 1,504,500
2019/11/21 576 612 520 530 4,304,000
2019/11/20 496 556 490 546 2,821,700
2019/11/19 490 513 473 498 1,336,000
2019/11/18 459 513 457 491 1,818,000
2019/11/15 435 459 435 455 566,700
2019/11/14 451 469 434 434 1,943,300
2019/11/13 465 503 461 501 1,443,500
2019/11/12 450 470 445 468 754,600
2019/11/11 439 447 435 446 237,300
2019/11/08 449 458 435 439 323,500
2019/11/07 434 450 431 449 334,900
2019/11/06 432 448 431 438 203,600
2019/11/05 442 443 428 432 251,300
2019/11/01 447 447 433 437 176,100
2019/10/31 440 449 432 443 311,900
2019/10/30 470 471 437 438 640,500
2019/10/29 445 467 443 464 513,700
2019/10/28 445 465 442 451 757,600
2019/10/25 433 452 428 442 635,600
2019/10/24 425 435 418 429 272,900
2019/10/23 420 425 413 423 177,000
2019/10/21 410 421 410 419 220,300
2019/10/18 411 419 409 412 240,000
2019/10/17 413 421 406 413 330,700
2019/10/16 429 433 414 416 354,100
2019/10/15 422 438 420 431 399,400
2019/10/11 422 422 412 415 261,200
2019/10/10 427 434 419 419 264,900
2019/10/09 445 447 425 428 288,400
2019/10/08 426 444 426 439 357,800
2019/10/07 417 427 416 426 220,900
2019/10/04 429 452 416 420 633,000
2019/10/03 442 482 428 432 1,926,600
2019/10/02 416 456 415 450 1,285,900
2019/10/01 414 439 410 419 502,500
2019/09/30 415 416 407 410 241,700
2019/09/27 419 422 413 414 157,400
2019/09/26 422 432 417 420 248,500
2019/09/25 424 427 416 421 192,300
2019/09/24 415 440 410 426 462,500
2019/09/20 415 426 410 413 250,600
2019/09/19 417 432 413 416 371,000
2019/09/18 409 416 405 407 268,200
2019/09/17 414 422 403 409 301,500
2019/09/13 420 424 413 417 190,400
2019/09/12 438 442 422 422 268,500
2019/09/11 411 438 407 438 653,000
2019/09/10 421 422 409 410 335,600
2019/09/09 422 427 413 421 346,600
2019/09/06 440 440 420 421 467,500
2019/09/05 441 455 436 439 620,800
2019/09/04 428 448 417 443 786,300
2019/09/03 430 475 427 439 2,896,800
2019/09/02 423 437 399 406 915,900
2019/08/30 394 441 376 431 1,601,500
2019/08/29 406 411 375 391 1,086,600
2019/08/28 408 428 401 402 966,000
2019/08/27 431 439 410 413 1,247,800
2019/08/26 463 466 441 443 1,185,800
2019/08/23 492 503 466 473 2,942,700
2019/08/22 520 535 482 489 7,053,500
2019/08/21 500 525 472 525 10,717,700
2019/08/20 402 445 394 445 11,267,300
2019/08/19 389 400 365 365 5,585,000
2019/08/16 445 445 445 445 90,600
2019/08/15 545 545 545 545 50,700
2019/08/14 672 682 634 645 237,500
2019/08/13 635 663 623 662 242,300
2019/08/09 660 672 647 655 212,300
2019/08/08 675 694 653 654 377,000
2019/08/07 631 670 628 663 341,200
2019/08/06 576 632 571 612 367,500
2019/08/05 622 630 598 606 302,200
2019/08/02 635 656 623 631 312,200
2019/08/01 667 677 639 650 487,400
2019/07/31 701 702 680 687 216,800
2019/07/30 708 711 695 699 180,900
2019/07/29 718 720 706 710 114,100
2019/07/26 708 714 704 710 144,300
2019/07/25 725 728 703 712 227,900
2019/07/24 734 743 718 728 349,300
2019/07/23 707 728 700 723 216,800
2019/07/22 694 720 677 704 279,800
2019/07/19 683 718 682 698 319,200
2019/07/18 708 713 662 681 533,100
2019/07/17 711 731 701 708 329,200
2019/07/16 768 778 701 713 672,000
2019/07/12 785 790 759 763 359,300
2019/07/11 747 767 745 759 257,100
2019/07/10 755 796 745 749 647,500
2019/07/09 845 845 755 765 1,438,300
2019/07/08 845 888 836 848 798,800
2019/07/05 873 881 832 864 1,140,100
2019/07/04 850 884 835 881 1,580,400
2019/07/03 772 826 767 824 1,454,800
2019/07/02 807 807 753 770 1,284,800
2019/07/01 800 838 793 814 2,211,800
2019/06/28 709 799 695 775 2,718,400
2019/06/27 683 712 671 703 1,371,100
2019/06/26 630 669 622 665 716,100
2019/06/25 628 642 610 628 402,600
2019/06/24 618 637 601 620 551,100
2019/06/21 690 697 612 615 1,597,200
2019/06/20 625 677 607 671 961,600
2019/06/19 591 618 588 616 379,000
2019/06/18 601 632 578 583 843,300
2019/06/17 597 610 585 588 197,600
2019/06/14 584 590 555 584 470,700
2019/06/13 590 602 578 579 279,800
2019/06/12 606 620 584 587 591,000
2019/06/11 636 646 602 604 583,900
2019/06/10 604 640 589 629 724,500
2019/06/07 575 603 566 585 840,500
2019/06/06 595 605 572 573 550,200
2019/06/05 611 617 578 590 892,100
2019/06/04 631 635 596 602 574,700
2019/06/03 660 663 631 631 425,700
2019/05/31 670 685 665 673 280,500
2019/05/30 670 692 666 672 421,200
2019/05/29 678 686 665 675 486,000
2019/05/28 710 711 680 691 549,500
2019/05/27 713 725 690 707 731,500
2019/05/24 812 814 714 720 1,374,500
2019/05/23 849 881 813 819 363,100
2019/05/22 824 966 824 862 737,300
2019/05/21 824 840 800 819 271,000
2019/05/20 910 910 824 835 448,900
2019/05/17 999 999 882 902 507,900
2019/05/16 862 1,000 862 1,000 1,160,500
2019/05/15 1,128 1,139 1,074 1,102 232,700
2019/05/14 1,082 1,152 1,075 1,120 175,900
2019/05/13 1,130 1,154 1,114 1,120 80,400
2019/05/10 1,076 1,150 1,070 1,134 176,800
2019/05/09 1,190 1,190 1,081 1,099 318,800
2019/05/08 1,147 1,217 1,147 1,204 141,100
2019/05/07 1,181 1,229 1,160 1,177 205,900
2019/04/26 1,165 1,205 1,160 1,197 179,900
2019/04/25 1,177 1,185 1,140 1,155 247,000
2019/04/24 1,190 1,200 1,163 1,187 133,500
2019/04/23 1,200 1,207 1,167 1,191 187,900
2019/04/22 1,229 1,237 1,167 1,167 474,300
2019/04/19 1,274 1,297 1,237 1,243 186,000
2019/04/18 1,321 1,336 1,278 1,280 270,000
2019/04/17 1,318 1,325 1,280 1,293 329,200
2019/04/16 1,350 1,360 1,317 1,325 141,200
2019/04/15 1,365 1,431 1,339 1,350 234,900
2019/04/12 1,341 1,355 1,310 1,355 83,200
2019/04/11 1,358 1,378 1,337 1,340 124,000
2019/04/10 1,370 1,386 1,350 1,367 95,900
2019/04/09 1,387 1,393 1,351 1,393 230,500
2019/04/08 1,453 1,453 1,387 1,409 117,400
2019/04/05 1,480 1,480 1,421 1,434 122,500
2019/04/04 1,462 1,501 1,426 1,462 144,900
2019/04/03 1,422 1,476 1,378 1,460 249,600
2019/04/02 1,492 1,497 1,425 1,427 225,000
2019/04/01 1,533 1,565 1,476 1,499 288,900
2019/03/29 1,561 1,566 1,489 1,525 376,800
2019/03/28 1,570 1,611 1,545 1,563 341,600
2019/03/27 1,549 1,595 1,532 1,553 391,600
2019/03/26 1,499 1,527 1,457 1,527 484,600
2019/03/25 1,397 1,498 1,375 1,453 267,700
2019/03/22 1,368 1,462 1,357 1,457 490,700
2019/03/20 1,288 1,365 1,288 1,357 179,900
2019/03/19 1,303 1,310 1,272 1,286 161,200
2019/03/18 1,313 1,324 1,276 1,318 136,600
2019/03/15 1,293 1,317 1,275 1,314 257,200
2019/03/14 1,331 1,341 1,296 1,300 177,500
2019/03/13 1,339 1,345 1,302 1,334 159,200
2019/03/12 1,366 1,376 1,335 1,339 243,400
2019/03/11 1,350 1,381 1,308 1,365 186,700
2019/03/08 1,399 1,412 1,320 1,354 297,800
2019/03/07 1,407 1,464 1,380 1,428 403,300
2019/03/06 1,420 1,429 1,363 1,423 280,500
2019/03/05 1,359 1,426 1,357 1,419 246,600
2019/03/04 1,313 1,411 1,311 1,382 445,500
2019/03/01 1,305 1,331 1,293 1,317 250,400
2019/02/28 1,341 1,347 1,303 1,306 193,400
2019/02/27 1,335 1,368 1,291 1,351 358,000
2019/02/26 1,329 1,330 1,287 1,315 188,700
2019/02/25 1,317 1,343 1,284 1,311 221,800
2019/02/22 1,360 1,360 1,273 1,288 480,900
2019/02/21 1,371 1,383 1,314 1,367 291,100
2019/02/20 1,375 1,419 1,365 1,371 241,400
2019/02/19 1,282 1,368 1,280 1,357 269,900
2019/02/18 1,320 1,360 1,230 1,284 355,600
2019/02/15 1,503 1,514 1,308 1,321 1,196,000
2019/02/14 1,315 1,559 1,315 1,543 2,098,900
2019/02/13 1,415 1,458 1,343 1,375 546,000
2019/02/12 1,380 1,405 1,363 1,404 258,300
2019/02/08 1,388 1,403 1,353 1,384 248,300
2019/02/07 1,400 1,435 1,390 1,415 357,800
2019/02/06 1,401 1,409 1,356 1,384 252,900
2019/02/05 1,435 1,435 1,391 1,409 154,700
2019/02/04 1,416 1,444 1,372 1,435 250,900
2019/02/01 1,349 1,417 1,349 1,399 361,400
2019/01/31 1,333 1,403 1,316 1,342 425,700
2019/01/30 1,320 1,388 1,285 1,319 364,300
2019/01/29 1,377 1,384 1,305 1,339 447,100
2019/01/28 1,493 1,497 1,390 1,397 507,500
2019/01/25 1,448 1,536 1,442 1,497 459,400
2019/01/24 1,442 1,473 1,432 1,450 303,000
2019/01/23 1,388 1,485 1,388 1,442 467,800
2019/01/22 1,383 1,459 1,350 1,420 662,100
2019/01/21 1,520 1,527 1,371 1,382 690,900
2019/01/18 1,469 1,515 1,422 1,500 870,000
2019/01/17 1,403 1,435 1,333 1,433 627,600
2019/01/16 1,455 1,477 1,351 1,373 802,900
2019/01/15 1,291 1,439 1,251 1,429 910,000
2019/01/11 1,210 1,325 1,203 1,300 710,600
2019/01/10 1,159 1,199 1,149 1,181 351,200
2019/01/09 1,282 1,300 1,170 1,170 520,000
2019/01/08 1,251 1,309 1,250 1,282 401,000
2019/01/07 1,200 1,273 1,200 1,251 354,300
2019/01/04 1,172 1,177 1,131 1,151 294,600

このページの先頭へ