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
2020/12/30 242 247 235 244 337,600
2020/12/29 237 249 237 242 377,000
2020/12/28 245 246 234 235 592,400
2020/12/25 250 258 245 246 364,600
2020/12/24 245 253 245 245 458,200
2020/12/23 245 252 244 248 393,300
2020/12/22 250 254 243 245 465,500
2020/12/21 259 264 253 256 388,600
2020/12/18 269 272 259 261 495,600
2020/12/17 278 279 268 273 307,200
2020/12/16 279 289 274 275 517,700
2020/12/15 269 283 268 279 580,100
2020/12/14 255 275 248 270 782,800
2020/12/11 249 258 246 257 513,900
2020/12/10 258 258 240 246 1,081,100
2020/12/09 276 278 260 263 756,700
2020/12/08 268 281 268 280 354,100
2020/12/07 280 281 235 269 1,297,400
2020/12/04 287 290 276 282 601,600
2020/12/03 300 302 289 292 581,800
2020/12/02 292 304 285 297 704,500
2020/12/01 285 290 277 287 673,000
2020/11/30 300 301 283 290 559,500
2020/11/27 296 305 295 298 463,000
2020/11/26 304 309 291 298 753,200
2020/11/25 312 314 304 307 526,500
2020/11/24 312 330 306 314 969,700
2020/11/20 323 324 302 306 502,600
2020/11/19 348 348 309 323 971,200
2020/11/18 349 356 342 346 453,100
2020/11/17 374 389 344 346 883,000
2020/11/16 419 424 371 371 1,872,200
2020/11/13 430 453 426 451 553,300
2020/11/12 432 444 428 437 322,200
2020/11/11 422 438 422 432 227,900
2020/11/10 433 442 422 422 266,000
2020/11/09 443 443 434 435 205,400
2020/11/06 452 452 436 438 214,500
2020/11/05 440 458 437 444 570,000
2020/11/04 421 439 412 439 320,600
2020/11/02 410 423 400 413 310,000
2020/10/30 405 431 400 413 512,300
2020/10/29 390 403 385 400 200,500
2020/10/28 396 410 393 397 249,400
2020/10/27 375 410 374 401 517,900
2020/10/26 398 398 375 385 500,500
2020/10/23 408 408 383 398 574,200
2020/10/22 425 427 400 405 374,200
2020/10/21 414 435 414 423 311,300
2020/10/20 424 427 402 414 521,900
2020/10/19 430 439 422 430 359,500
2020/10/16 448 451 432 432 329,300
2020/10/15 452 458 432 453 395,600
2020/10/14 444 455 433 454 277,800
2020/10/13 467 471 442 443 602,500
2020/10/12 480 480 462 469 274,900
2020/10/09 469 473 447 473 489,100
2020/10/08 475 477 461 469 471,500
2020/10/07 453 474 451 470 807,800
2020/10/06 441 470 440 454 1,139,600
2020/10/05 434 443 430 433 380,600
2020/10/02 443 454 426 429 618,400
2020/09/30 441 445 430 442 362,200
2020/09/29 442 452 432 440 440,900
2020/09/28 422 448 422 440 654,400
2020/09/25 414 421 408 414 334,700
2020/09/24 421 426 400 415 422,000
2020/09/23 425 432 412 425 292,800
2020/09/18 420 430 415 427 254,600
2020/09/17 424 427 410 420 445,100
2020/09/16 436 443 413 432 764,700
2020/09/15 398 437 395 435 772,500
2020/09/14 395 402 392 394 99,500
2020/09/11 390 399 384 397 174,500
2020/09/10 400 405 389 390 186,900
2020/09/09 400 402 388 399 120,000
2020/09/08 402 405 392 403 208,800
2020/09/07 395 405 381 402 257,000
2020/09/04 397 403 386 397 246,900
2020/09/03 409 410 397 405 216,900
2020/09/02 421 421 406 408 282,400
2020/09/01 391 416 391 413 372,000
2020/08/31 381 400 379 398 326,900
2020/08/28 389 390 365 370 420,000
2020/08/27 396 400 385 390 337,500
2020/08/26 407 415 396 399 451,700
2020/08/25 417 437 411 413 445,600
2020/08/24 438 443 408 418 548,700
2020/08/21 442 448 435 441 541,200
2020/08/20 430 442 424 438 828,300
2020/08/19 418 435 416 430 630,000
2020/08/18 416 427 407 416 645,700
2020/08/17 394 422 394 417 612,400
2020/08/14 414 422 398 399 678,400
2020/08/13 358 422 352 417 1,855,900
2020/08/12 395 422 361 374 1,951,100
2020/08/11 360 397 356 395 1,091,700
2020/08/07 352 358 340 355 335,100
2020/08/06 353 363 345 351 235,800
2020/08/05 358 358 340 350 331,000
2020/08/04 358 366 351 361 386,200
2020/08/03 330 365 325 363 344,600
2020/07/31 339 343 299 323 822,200
2020/07/30 354 361 339 345 303,200
2020/07/29 352 358 340 349 242,900
2020/07/28 378 378 351 353 319,300
2020/07/27 361 373 354 370 283,900
2020/07/22 360 366 349 362 216,700
2020/07/21 345 368 345 358 413,000
2020/07/20 361 362 337 345 454,700
2020/07/17 361 392 357 362 698,600
2020/07/16 368 375 360 360 265,200
2020/07/15 379 387 368 374 448,400
2020/07/14 382 383 363 376 679,700
2020/07/13 395 405 373 386 761,400
2020/07/10 423 429 399 403 799,900
2020/07/09 440 441 426 426 351,200
2020/07/08 430 447 422 440 791,200
2020/07/07 459 461 428 436 908,100
2020/07/06 426 449 414 448 889,600
2020/07/03 402 417 401 410 471,800
2020/07/02 435 437 398 410 870,800
2020/07/01 420 455 419 440 1,424,400
2020/06/30 390 461 389 433 3,485,000
2020/06/29 399 414 379 383 1,612,300
2020/06/26 435 438 394 395 1,663,400
2020/06/25 453 454 428 432 974,300
2020/06/24 472 483 460 463 621,500
2020/06/23 473 488 466 480 849,900
2020/06/22 495 505 483 485 1,359,700
2020/06/19 473 516 458 497 4,370,600
2020/06/18 400 481 390 481 7,697,900
2020/06/17 368 410 362 401 3,572,200
2020/06/16 336 375 333 364 2,364,100
2020/06/15 344 353 320 320 1,797,800
2020/06/12 298 329 289 326 1,553,100
2020/06/11 342 380 322 322 3,715,600
2020/06/10 319 348 315 345 1,129,800
2020/06/09 329 329 313 324 397,300
2020/06/08 312 328 311 327 770,000
2020/06/05 306 312 298 311 377,100
2020/06/04 320 320 294 303 677,100
2020/06/03 324 328 308 313 638,100
2020/06/02 315 335 310 322 965,700
2020/06/01 310 319 306 310 490,900
2020/05/29 311 322 306 307 630,900
2020/05/28 308 333 302 311 1,278,700
2020/05/27 316 316 300 303 659,700
2020/05/26 325 328 298 310 1,532,800
2020/05/25 281 325 276 319 3,058,000
2020/05/22 281 289 266 268 642,200
2020/05/21 271 286 263 281 875,700
2020/05/20 256 272 251 266 541,200
2020/05/19 244 260 241 256 514,800
2020/05/18 240 243 220 237 637,200
2020/05/15 244 253 239 245 420,900
2020/05/14 265 269 235 242 867,900
2020/05/13 268 274 262 267 554,600
2020/05/12 279 282 262 276 1,063,500
2020/05/11 254 308 251 278 5,735,400
2020/05/08 237 247 225 238 759,700
2020/05/07 230 249 227 238 620,800
2020/05/01 241 246 227 229 587,500
2020/04/30 238 262 237 248 1,816,200
2020/04/28 225 235 220 225 307,400
2020/04/27 215 226 212 220 384,100
2020/04/24 224 226 201 208 616,400
2020/04/23 198 230 198 214 888,600
2020/04/22 205 205 193 194 442,600
2020/04/21 233 252 210 213 1,064,400
2020/04/20 209 241 208 236 873,100
2020/04/17 204 217 199 210 726,100
2020/04/16 203 206 195 202 259,800
2020/04/15 212 213 196 204 411,300
2020/04/14 188 203 188 199 427,700
2020/04/13 190 194 185 188 291,200
2020/04/10 205 217 191 193 732,900
2020/04/09 191 202 191 195 401,700
2020/04/08 196 197 177 191 230,700
2020/04/07 183 192 177 189 233,400
2020/04/06 165 185 165 178 274,500
2020/04/03 182 182 168 173 210,200
2020/04/02 170 182 168 182 179,500
2020/04/01 179 183 172 175 197,900
2020/03/31 181 191 177 183 389,300
2020/03/30 179 191 176 186 218,100
2020/03/27 207 207 190 191 241,900
2020/03/26 193 207 187 191 397,000
2020/03/25 216 230 203 217 1,100,000
2020/03/24 158 184 156 180 568,400
2020/03/23 146 158 141 153 293,200
2020/03/19 162 164 139 145 568,000
2020/03/18 172 175 158 158 609,300
2020/03/17 156 170 154 166 1,701,800
2020/03/16 184 199 170 171 567,300
2020/03/13 184 194 174 179 1,065,800
2020/03/12 214 229 213 215 512,600
2020/03/11 237 247 217 219 366,600
2020/03/10 218 234 202 234 848,700
2020/03/09 250 251 220 229 923,200
2020/03/06 278 283 266 267 312,500
2020/03/05 296 297 279 286 218,100
2020/03/04 272 295 271 293 252,400
2020/03/03 305 309 279 284 375,800
2020/03/02 270 300 269 295 489,900
2020/02/28 289 299 265 269 1,105,300
2020/02/27 326 334 304 304 491,500
2020/02/26 315 329 307 327 601,400
2020/02/25 303 324 301 321 531,200
2020/02/21 345 350 333 333 671,800
2020/02/20 366 368 353 353 445,800
2020/02/19 378 379 365 367 270,500
2020/02/18 379 383 371 378 396,500
2020/02/17 372 381 366 378 408,900
2020/02/14 360 385 357 379 756,700
2020/02/13 403 405 363 366 1,614,200
2020/02/12 358 375 356 373 695,500
2020/02/10 360 361 352 353 196,800
2020/02/07 361 362 351 354 300,800
2020/02/06 364 365 359 360 260,600
2020/02/05 371 372 361 364 314,200
2020/02/04 367 373 363 367 277,600
2020/02/03 358 373 351 370 452,900
2020/01/31 370 374 362 372 484,300
2020/01/30 374 380 359 369 482,700
2020/01/29 385 385 373 373 270,900
2020/01/28 368 387 368 385 382,500
2020/01/27 368 374 366 369 422,800
2020/01/24 387 387 377 379 313,100
2020/01/23 393 400 382 385 504,300
2020/01/22 398 403 393 395 317,400
2020/01/21 401 405 394 401 392,000
2020/01/20 399 404 384 400 531,900
2020/01/17 401 402 384 391 678,300
2020/01/16 417 433 395 396 1,835,400
2020/01/15 377 390 368 389 2,220,800
2020/01/14 444 446 433 437 558,800
2020/01/10 462 463 437 446 780,400
2020/01/09 464 475 460 465 328,600
2020/01/08 466 471 448 458 625,700
2020/01/07 483 491 479 481 292,300
2020/01/06 495 503 475 481 511,400

このページの先頭へ