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 |
---|---|---|---|---|---|
2021/12/30 | 125 | 129 | 118 | 122 | 479,100 |
2021/12/29 | 114 | 138 | 113 | 125 | 658,400 |
2021/12/28 | 116 | 119 | 110 | 113 | 513,400 |
2021/12/27 | 121 | 122 | 115 | 116 | 299,000 |
2021/12/24 | 120 | 124 | 119 | 122 | 151,900 |
2021/12/23 | 119 | 123 | 119 | 121 | 165,100 |
2021/12/22 | 118 | 121 | 118 | 121 | 151,800 |
2021/12/21 | 121 | 124 | 119 | 120 | 155,000 |
2021/12/20 | 124 | 129 | 121 | 121 | 215,600 |
2021/12/17 | 126 | 129 | 125 | 125 | 89,500 |
2021/12/16 | 130 | 131 | 125 | 130 | 171,400 |
2021/12/15 | 128 | 130 | 127 | 128 | 107,000 |
2021/12/14 | 126 | 129 | 125 | 128 | 188,500 |
2021/12/13 | 134 | 135 | 128 | 130 | 116,000 |
2021/12/10 | 138 | 139 | 131 | 133 | 435,300 |
2021/12/09 | 144 | 144 | 138 | 139 | 164,900 |
2021/12/08 | 140 | 144 | 136 | 143 | 200,400 |
2021/12/07 | 137 | 141 | 137 | 138 | 74,200 |
2021/12/06 | 136 | 137 | 133 | 137 | 67,500 |
2021/12/03 | 131 | 136 | 129 | 135 | 157,200 |
2021/12/02 | 135 | 141 | 132 | 134 | 119,200 |
2021/12/01 | 135 | 140 | 127 | 140 | 241,100 |
2021/11/30 | 136 | 141 | 131 | 137 | 109,700 |
2021/11/29 | 140 | 145 | 126 | 135 | 562,500 |
2021/11/26 | 151 | 151 | 142 | 145 | 370,700 |
2021/11/25 | 152 | 155 | 147 | 149 | 197,800 |
2021/11/24 | 153 | 153 | 148 | 151 | 133,000 |
2021/11/22 | 150 | 155 | 149 | 153 | 100,700 |
2021/11/19 | 156 | 157 | 148 | 150 | 282,300 |
2021/11/18 | 159 | 160 | 156 | 156 | 97,200 |
2021/11/17 | 158 | 160 | 157 | 158 | 59,100 |
2021/11/16 | 157 | 162 | 155 | 161 | 209,100 |
2021/11/15 | 153 | 158 | 150 | 157 | 216,700 |
2021/11/12 | 155 | 159 | 155 | 158 | 189,600 |
2021/11/11 | 149 | 155 | 149 | 155 | 219,300 |
2021/11/10 | 159 | 159 | 151 | 152 | 426,300 |
2021/11/09 | 161 | 167 | 159 | 160 | 170,300 |
2021/11/08 | 168 | 169 | 158 | 162 | 341,200 |
2021/11/05 | 175 | 175 | 167 | 170 | 225,900 |
2021/11/04 | 178 | 180 | 173 | 173 | 146,000 |
2021/11/02 | 181 | 183 | 179 | 181 | 67,100 |
2021/11/01 | 180 | 182 | 178 | 181 | 102,600 |
2021/10/29 | 181 | 181 | 177 | 180 | 29,500 |
2021/10/28 | 176 | 181 | 176 | 180 | 52,300 |
2021/10/27 | 179 | 180 | 176 | 177 | 63,300 |
2021/10/26 | 171 | 180 | 171 | 180 | 162,000 |
2021/10/25 | 173 | 174 | 170 | 171 | 279,100 |
2021/10/22 | 180 | 180 | 175 | 177 | 194,000 |
2021/10/21 | 184 | 186 | 180 | 180 | 95,800 |
2021/10/20 | 185 | 189 | 185 | 186 | 59,600 |
2021/10/19 | 184 | 187 | 184 | 185 | 60,500 |
2021/10/18 | 191 | 191 | 185 | 185 | 46,900 |
2021/10/15 | 185 | 189 | 183 | 188 | 129,700 |
2021/10/14 | 181 | 188 | 181 | 182 | 206,700 |
2021/10/13 | 191 | 191 | 183 | 184 | 234,600 |
2021/10/12 | 198 | 198 | 191 | 193 | 143,300 |
2021/10/11 | 191 | 200 | 190 | 197 | 183,300 |
2021/10/08 | 182 | 194 | 182 | 191 | 173,100 |
2021/10/07 | 180 | 184 | 180 | 181 | 109,500 |
2021/10/06 | 180 | 187 | 179 | 181 | 168,400 |
2021/10/05 | 180 | 182 | 175 | 180 | 408,000 |
2021/10/04 | 188 | 194 | 180 | 180 | 362,100 |
2021/10/01 | 190 | 194 | 188 | 189 | 123,900 |
2021/09/30 | 193 | 196 | 189 | 193 | 172,400 |
2021/09/29 | 190 | 197 | 188 | 193 | 196,800 |
2021/09/28 | 196 | 196 | 191 | 193 | 188,200 |
2021/09/27 | 197 | 203 | 197 | 197 | 116,000 |
2021/09/24 | 192 | 202 | 192 | 200 | 190,600 |
2021/09/22 | 195 | 197 | 190 | 191 | 148,900 |
2021/09/21 | 191 | 198 | 191 | 196 | 211,600 |
2021/09/17 | 197 | 203 | 197 | 203 | 128,200 |
2021/09/16 | 208 | 208 | 197 | 200 | 269,500 |
2021/09/15 | 212 | 212 | 204 | 207 | 119,200 |
2021/09/14 | 207 | 213 | 207 | 210 | 161,800 |
2021/09/13 | 210 | 211 | 205 | 207 | 207,900 |
2021/09/10 | 210 | 215 | 209 | 212 | 145,600 |
2021/09/09 | 211 | 217 | 209 | 210 | 188,200 |
2021/09/08 | 210 | 216 | 208 | 215 | 157,100 |
2021/09/07 | 203 | 223 | 203 | 211 | 655,500 |
2021/09/06 | 213 | 213 | 203 | 205 | 484,800 |
2021/09/03 | 212 | 217 | 210 | 213 | 245,000 |
2021/09/02 | 221 | 223 | 213 | 214 | 307,400 |
2021/09/01 | 223 | 226 | 216 | 223 | 476,900 |
2021/08/31 | 235 | 235 | 221 | 227 | 744,800 |
2021/08/30 | 227 | 240 | 222 | 240 | 760,400 |
2021/08/27 | 218 | 249 | 206 | 228 | 2,522,700 |
2021/08/26 | 222 | 225 | 215 | 215 | 331,300 |
2021/08/25 | 211 | 222 | 211 | 219 | 358,800 |
2021/08/24 | 201 | 213 | 201 | 210 | 461,800 |
2021/08/23 | 184 | 205 | 184 | 200 | 383,200 |
2021/08/20 | 193 | 195 | 183 | 184 | 253,500 |
2021/08/19 | 189 | 193 | 188 | 190 | 244,400 |
2021/08/18 | 180 | 194 | 180 | 194 | 538,200 |
2021/08/17 | 180 | 186 | 176 | 180 | 759,300 |
2021/08/16 | 201 | 203 | 173 | 176 | 1,985,300 |
2021/08/13 | 228 | 232 | 220 | 230 | 335,100 |
2021/08/12 | 234 | 234 | 224 | 226 | 146,000 |
2021/08/11 | 230 | 233 | 226 | 232 | 196,700 |
2021/08/10 | 233 | 234 | 224 | 228 | 236,100 |
2021/08/06 | 235 | 236 | 229 | 229 | 210,200 |
2021/08/05 | 236 | 239 | 233 | 237 | 106,400 |
2021/08/04 | 241 | 241 | 236 | 236 | 83,200 |
2021/08/03 | 244 | 247 | 239 | 239 | 122,700 |
2021/08/02 | 246 | 247 | 241 | 241 | 150,900 |
2021/07/30 | 255 | 255 | 247 | 248 | 99,300 |
2021/07/29 | 247 | 255 | 247 | 255 | 133,100 |
2021/07/28 | 251 | 251 | 244 | 246 | 190,500 |
2021/07/27 | 256 | 256 | 249 | 254 | 117,400 |
2021/07/26 | 251 | 258 | 251 | 255 | 135,600 |
2021/07/21 | 256 | 256 | 247 | 248 | 163,800 |
2021/07/20 | 260 | 260 | 249 | 254 | 307,400 |
2021/07/19 | 265 | 274 | 261 | 264 | 561,000 |
2021/07/16 | 259 | 269 | 251 | 268 | 426,800 |
2021/07/15 | 259 | 259 | 251 | 256 | 129,700 |
2021/07/14 | 257 | 260 | 254 | 254 | 216,400 |
2021/07/13 | 256 | 268 | 256 | 260 | 445,300 |
2021/07/12 | 247 | 258 | 244 | 257 | 393,200 |
2021/07/09 | 233 | 246 | 232 | 246 | 201,900 |
2021/07/08 | 249 | 249 | 235 | 236 | 313,900 |
2021/07/07 | 251 | 257 | 249 | 249 | 144,300 |
2021/07/06 | 258 | 258 | 252 | 256 | 153,000 |
2021/07/05 | 258 | 260 | 254 | 258 | 158,700 |
2021/07/02 | 254 | 260 | 252 | 258 | 217,300 |
2021/07/01 | 253 | 257 | 248 | 254 | 196,700 |
2021/06/30 | 253 | 258 | 249 | 252 | 136,400 |
2021/06/29 | 246 | 253 | 242 | 252 | 201,300 |
2021/06/28 | 237 | 249 | 237 | 248 | 269,000 |
2021/06/25 | 234 | 238 | 232 | 237 | 206,600 |
2021/06/24 | 249 | 249 | 233 | 235 | 560,400 |
2021/06/23 | 249 | 251 | 246 | 249 | 152,000 |
2021/06/22 | 249 | 255 | 245 | 246 | 190,900 |
2021/06/21 | 250 | 251 | 243 | 248 | 312,100 |
2021/06/18 | 255 | 257 | 250 | 251 | 205,000 |
2021/06/17 | 261 | 261 | 255 | 256 | 134,300 |
2021/06/16 | 260 | 263 | 258 | 258 | 145,500 |
2021/06/15 | 254 | 264 | 253 | 261 | 180,900 |
2021/06/14 | 255 | 258 | 249 | 256 | 169,300 |
2021/06/11 | 261 | 262 | 254 | 256 | 206,800 |
2021/06/10 | 264 | 264 | 260 | 263 | 72,800 |
2021/06/09 | 269 | 269 | 263 | 266 | 123,100 |
2021/06/08 | 269 | 272 | 265 | 268 | 177,800 |
2021/06/07 | 254 | 268 | 254 | 266 | 261,000 |
2021/06/04 | 260 | 265 | 255 | 255 | 257,800 |
2021/06/03 | 272 | 273 | 260 | 261 | 282,100 |
2021/06/02 | 270 | 275 | 262 | 270 | 341,100 |
2021/06/01 | 269 | 273 | 262 | 270 | 318,200 |
2021/05/31 | 264 | 271 | 263 | 269 | 397,800 |
2021/05/28 | 257 | 265 | 253 | 258 | 363,300 |
2021/05/27 | 250 | 262 | 246 | 260 | 487,200 |
2021/05/26 | 235 | 254 | 233 | 253 | 755,400 |
2021/05/25 | 243 | 265 | 235 | 237 | 1,899,700 |
2021/05/24 | 239 | 242 | 233 | 237 | 205,800 |
2021/05/21 | 234 | 240 | 233 | 239 | 267,300 |
2021/05/20 | 223 | 234 | 223 | 233 | 240,900 |
2021/05/19 | 218 | 227 | 218 | 225 | 241,500 |
2021/05/18 | 222 | 226 | 218 | 219 | 489,100 |
2021/05/17 | 225 | 233 | 221 | 222 | 422,000 |
2021/05/14 | 225 | 231 | 225 | 229 | 270,500 |
2021/05/13 | 230 | 234 | 224 | 226 | 400,600 |
2021/05/12 | 238 | 240 | 230 | 237 | 398,400 |
2021/05/11 | 243 | 246 | 238 | 240 | 182,800 |
2021/05/10 | 248 | 248 | 240 | 240 | 246,400 |
2021/05/07 | 250 | 251 | 247 | 248 | 237,800 |
2021/05/06 | 255 | 256 | 248 | 248 | 246,200 |
2021/04/30 | 259 | 261 | 255 | 256 | 247,100 |
2021/04/28 | 265 | 266 | 259 | 261 | 135,400 |
2021/04/27 | 260 | 266 | 260 | 265 | 183,400 |
2021/04/26 | 253 | 263 | 253 | 262 | 238,700 |
2021/04/23 | 258 | 268 | 254 | 256 | 359,400 |
2021/04/22 | 262 | 267 | 261 | 264 | 181,300 |
2021/04/21 | 265 | 267 | 257 | 258 | 540,700 |
2021/04/20 | 278 | 278 | 269 | 275 | 410,200 |
2021/04/19 | 280 | 284 | 276 | 281 | 309,400 |
2021/04/16 | 273 | 282 | 271 | 277 | 335,500 |
2021/04/15 | 278 | 278 | 270 | 272 | 280,100 |
2021/04/14 | 272 | 279 | 271 | 278 | 409,600 |
2021/04/13 | 267 | 274 | 267 | 272 | 304,300 |
2021/04/12 | 273 | 274 | 266 | 267 | 322,100 |
2021/04/09 | 266 | 275 | 263 | 273 | 426,300 |
2021/04/08 | 264 | 269 | 257 | 268 | 349,200 |
2021/04/07 | 259 | 272 | 259 | 264 | 488,400 |
2021/04/06 | 270 | 271 | 258 | 259 | 791,300 |
2021/04/05 | 285 | 288 | 269 | 269 | 1,493,500 |
2021/04/02 | 281 | 308 | 278 | 285 | 2,400,100 |
2021/04/01 | 294 | 296 | 280 | 285 | 1,530,600 |
2021/03/31 | 275 | 298 | 272 | 294 | 1,961,600 |
2021/03/30 | 261 | 273 | 261 | 271 | 457,800 |
2021/03/29 | 277 | 284 | 256 | 261 | 1,159,200 |
2021/03/26 | 270 | 271 | 261 | 269 | 516,400 |
2021/03/25 | 260 | 268 | 252 | 264 | 744,100 |
2021/03/24 | 270 | 270 | 249 | 256 | 1,029,000 |
2021/03/23 | 256 | 283 | 256 | 270 | 2,253,800 |
2021/03/22 | 254 | 275 | 250 | 255 | 1,326,400 |
2021/03/19 | 249 | 251 | 242 | 243 | 283,500 |
2021/03/18 | 250 | 256 | 246 | 250 | 375,700 |
2021/03/17 | 243 | 248 | 240 | 248 | 347,700 |
2021/03/16 | 245 | 248 | 240 | 243 | 234,500 |
2021/03/15 | 234 | 243 | 234 | 242 | 469,000 |
2021/03/12 | 233 | 235 | 227 | 234 | 175,500 |
2021/03/11 | 234 | 235 | 229 | 232 | 133,900 |
2021/03/10 | 234 | 234 | 230 | 233 | 128,400 |
2021/03/09 | 226 | 233 | 224 | 233 | 197,200 |
2021/03/08 | 227 | 229 | 224 | 225 | 236,500 |
2021/03/05 | 228 | 228 | 218 | 224 | 439,700 |
2021/03/04 | 235 | 235 | 228 | 230 | 442,300 |
2021/03/03 | 241 | 243 | 233 | 239 | 305,000 |
2021/03/02 | 248 | 252 | 238 | 240 | 318,800 |
2021/03/01 | 249 | 249 | 242 | 245 | 220,300 |
2021/02/26 | 250 | 250 | 241 | 246 | 475,400 |
2021/02/25 | 255 | 258 | 249 | 255 | 276,300 |
2021/02/24 | 251 | 261 | 250 | 250 | 411,000 |
2021/02/22 | 242 | 256 | 239 | 253 | 446,900 |
2021/02/19 | 250 | 250 | 238 | 239 | 536,900 |
2021/02/18 | 245 | 258 | 244 | 253 | 797,800 |
2021/02/17 | 232 | 243 | 231 | 243 | 565,500 |
2021/02/16 | 237 | 237 | 230 | 233 | 1,512,800 |
2021/02/15 | 263 | 269 | 254 | 261 | 891,100 |
2021/02/12 | 260 | 261 | 252 | 258 | 374,100 |
2021/02/10 | 245 | 259 | 245 | 255 | 611,800 |
2021/02/09 | 254 | 254 | 243 | 243 | 419,400 |
2021/02/08 | 251 | 258 | 249 | 254 | 591,200 |
2021/02/05 | 244 | 253 | 243 | 248 | 559,400 |
2021/02/04 | 240 | 245 | 239 | 242 | 192,900 |
2021/02/03 | 235 | 243 | 235 | 238 | 257,400 |
2021/02/02 | 228 | 235 | 227 | 234 | 209,400 |
2021/02/01 | 227 | 231 | 221 | 228 | 160,700 |
2021/01/29 | 230 | 233 | 223 | 227 | 339,700 |
2021/01/28 | 220 | 230 | 218 | 227 | 633,000 |
2021/01/27 | 228 | 229 | 222 | 228 | 428,900 |
2021/01/26 | 240 | 240 | 227 | 228 | 885,000 |
2021/01/25 | 242 | 242 | 237 | 240 | 435,400 |
2021/01/22 | 243 | 245 | 239 | 242 | 421,000 |
2021/01/21 | 241 | 248 | 240 | 246 | 498,400 |
2021/01/20 | 243 | 244 | 236 | 239 | 383,900 |
2021/01/19 | 240 | 245 | 235 | 245 | 268,000 |
2021/01/18 | 244 | 244 | 237 | 240 | 279,500 |
2021/01/15 | 242 | 246 | 239 | 245 | 306,000 |
2021/01/14 | 248 | 250 | 242 | 242 | 304,400 |
2021/01/13 | 256 | 259 | 246 | 249 | 362,500 |
2021/01/12 | 257 | 258 | 250 | 254 | 264,500 |
2021/01/08 | 259 | 265 | 255 | 256 | 356,800 |
2021/01/07 | 252 | 258 | 251 | 255 | 230,800 |
2021/01/06 | 244 | 260 | 243 | 252 | 613,900 |
2021/01/05 | 241 | 247 | 239 | 243 | 265,400 |
2021/01/04 | 248 | 249 | 236 | 244 | 251,300 |