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
2022/12/30 235 241 234 237 357,300
2022/12/29 226 237 226 235 143,800
2022/12/28 230 230 222 228 282,800
2022/12/27 232 237 227 232 304,800
2022/12/26 224 239 223 227 870,800
2022/12/23 220 226 218 222 440,000
2022/12/22 234 234 221 227 605,000
2022/12/21 239 239 229 229 462,300
2022/12/20 250 253 234 237 811,700
2022/12/19 255 256 249 253 234,800
2022/12/16 260 262 255 257 281,900
2022/12/15 273 273 264 265 276,400
2022/12/14 271 277 269 275 165,400
2022/12/13 280 282 272 272 325,000
2022/12/12 286 287 278 280 249,200
2022/12/09 274 287 274 286 443,700
2022/12/08 283 285 269 276 334,600
2022/12/07 277 288 274 282 732,600
2022/12/06 271 277 269 275 185,900
2022/12/05 271 274 264 274 353,100
2022/12/02 270 281 266 276 491,100
2022/12/01 268 275 261 271 672,900
2022/11/30 257 266 252 266 547,700
2022/11/29 248 258 244 256 414,300
2022/11/28 251 251 246 248 336,900
2022/11/25 252 259 251 252 264,300
2022/11/24 251 255 249 251 275,200
2022/11/22 262 263 247 250 877,500
2022/11/21 270 270 257 261 566,100
2022/11/18 268 277 264 270 443,800
2022/11/17 260 273 255 270 643,800
2022/11/16 262 272 258 259 968,800
2022/11/15 300 304 257 258 2,501,900
2022/11/14 302 303 287 292 1,010,600
2022/11/11 290 299 281 298 529,600
2022/11/10 296 301 280 288 857,700
2022/11/09 290 296 286 295 359,400
2022/11/08 303 305 289 293 851,300
2022/11/07 285 307 279 300 2,016,400
2022/11/04 264 282 261 279 895,800
2022/11/02 268 270 261 265 280,600
2022/11/01 269 272 268 271 207,200
2022/10/31 262 270 260 269 332,700
2022/10/28 268 268 256 257 577,300
2022/10/27 279 285 271 271 415,000
2022/10/26 277 287 276 285 837,200
2022/10/25 267 275 262 273 391,200
2022/10/24 264 270 260 266 267,400
2022/10/21 264 271 260 260 246,200
2022/10/20 268 269 260 262 290,700
2022/10/19 274 274 266 268 283,700
2022/10/18 270 277 266 274 696,000
2022/10/17 248 266 247 266 501,000
2022/10/14 258 261 252 254 282,000
2022/10/13 252 258 248 253 322,100
2022/10/12 247 256 246 249 306,500
2022/10/11 249 253 243 251 255,500
2022/10/07 249 257 247 249 275,700
2022/10/06 261 265 250 250 454,400
2022/10/05 264 266 253 259 381,900
2022/10/04 270 272 260 260 579,400
2022/10/03 258 267 251 267 560,300
2022/09/30 259 262 253 262 343,600
2022/09/29 264 277 258 261 680,500
2022/09/28 259 266 247 256 501,400
2022/09/27 249 264 249 261 442,200
2022/09/26 251 252 243 247 372,700
2022/09/22 255 260 246 254 574,300
2022/09/21 260 273 259 261 365,600
2022/09/20 279 290 263 264 1,085,800
2022/09/16 275 279 267 272 356,100
2022/09/15 280 293 273 280 737,400
2022/09/14 257 282 257 279 977,200
2022/09/13 282 284 265 269 1,078,800
2022/09/12 274 289 271 287 1,209,700
2022/09/09 252 282 251 276 1,631,200
2022/09/08 250 254 246 251 338,100
2022/09/07 255 259 244 245 477,600
2022/09/06 254 264 248 256 906,300
2022/09/05 240 258 239 257 761,500
2022/09/02 244 246 239 244 417,300
2022/09/01 254 254 240 244 1,204,800
2022/08/31 253 263 249 257 851,000
2022/08/30 255 260 247 257 1,111,800
2022/08/29 260 265 251 254 1,129,100
2022/08/26 272 283 266 269 1,682,100
2022/08/25 291 292 266 268 2,175,600
2022/08/24 278 296 267 291 2,906,100
2022/08/23 300 327 289 290 5,896,300
2022/08/22 305 312 282 292 5,508,500
2022/08/19 259 307 257 302 7,492,400
2022/08/18 274 275 248 268 5,634,600
2022/08/17 220 282 220 266 9,566,400
2022/08/16 239 244 216 219 4,697,300
2022/08/15 196 221 192 211 3,944,500
2022/08/12 185 191 182 191 375,800
2022/08/10 187 188 180 182 275,300
2022/08/09 184 194 181 190 504,900
2022/08/08 184 185 181 182 148,300
2022/08/05 188 188 183 186 181,600
2022/08/04 184 189 182 188 225,800
2022/08/03 184 186 180 183 173,800
2022/08/02 187 187 180 183 183,500
2022/08/01 190 190 182 186 245,100
2022/07/29 183 188 183 185 240,000
2022/07/28 179 185 179 180 230,600
2022/07/27 183 183 176 178 187,900
2022/07/26 185 185 180 181 288,700
2022/07/25 190 192 186 187 217,900
2022/07/22 190 191 184 191 226,300
2022/07/21 187 197 185 191 488,000
2022/07/20 190 194 183 183 553,200
2022/07/19 170 186 170 186 579,200
2022/07/15 176 177 171 171 334,600
2022/07/14 175 179 175 177 204,300
2022/07/13 176 180 173 177 235,100
2022/07/12 178 179 176 177 256,300
2022/07/11 184 190 179 182 315,800
2022/07/08 182 186 179 179 279,200
2022/07/07 185 187 180 182 288,100
2022/07/06 195 195 187 187 311,900
2022/07/05 192 198 191 192 244,500
2022/07/04 199 204 191 196 374,600
2022/07/01 214 214 195 197 875,100
2022/06/30 222 224 212 213 1,830,400
2022/06/29 201 221 198 216 2,064,400
2022/06/28 187 204 184 201 1,496,400
2022/06/27 182 187 174 186 691,500
2022/06/24 162 178 162 177 712,600
2022/06/23 170 172 158 160 770,000
2022/06/22 175 183 166 167 463,800
2022/06/21 169 183 169 175 531,800
2022/06/20 170 176 164 168 382,700
2022/06/17 172 177 168 170 410,300
2022/06/16 174 181 172 172 420,500
2022/06/15 179 182 171 172 523,300
2022/06/14 173 183 170 183 852,800
2022/06/13 179 182 176 176 540,000
2022/06/10 180 190 180 184 671,300
2022/06/09 198 199 181 185 1,880,700
2022/06/08 194 206 190 199 1,048,800
2022/06/07 202 204 193 195 1,164,200
2022/06/06 208 213 197 201 2,052,900
2022/06/03 186 210 186 208 4,305,300
2022/06/02 199 202 183 184 1,486,900
2022/06/01 185 196 183 194 1,190,900
2022/05/31 175 193 174 190 2,649,500
2022/05/30 175 176 164 172 1,438,500
2022/05/27 185 188 170 176 1,992,700
2022/05/26 164 187 162 178 4,499,200
2022/05/25 158 163 155 159 586,400
2022/05/24 163 168 161 163 658,100
2022/05/23 158 169 157 167 1,221,800
2022/05/20 152 158 147 158 849,600
2022/05/19 142 160 142 156 1,411,900
2022/05/18 142 154 141 148 1,630,400
2022/05/17 137 149 133 144 1,236,900
2022/05/16 149 153 133 141 3,233,900
2022/05/13 135 155 134 144 10,905,700
2022/05/12 120 122 115 115 466,100
2022/05/11 121 124 117 123 244,000
2022/05/10 120 124 117 124 332,700
2022/05/09 125 125 120 120 242,400
2022/05/06 129 130 125 127 273,100
2022/05/02 130 132 128 129 70,000
2022/04/28 131 132 129 130 63,700
2022/04/27 131 134 128 131 159,800
2022/04/26 129 137 129 134 304,900
2022/04/25 124 132 123 129 302,600
2022/04/22 129 130 118 128 939,900
2022/04/21 132 135 130 131 266,000
2022/04/20 139 141 134 134 170,700
2022/04/19 142 143 136 136 221,800
2022/04/18 145 145 139 139 358,400
2022/04/15 143 147 143 145 182,400
2022/04/14 147 149 141 145 259,700
2022/04/13 140 147 140 147 218,400
2022/04/12 138 147 136 143 271,000
2022/04/11 145 148 139 139 393,900
2022/04/08 146 147 143 145 256,700
2022/04/07 152 157 143 146 906,600
2022/04/06 158 161 149 157 917,100
2022/04/05 162 169 160 163 510,700
2022/04/04 155 161 155 160 255,500
2022/04/01 155 161 155 156 335,100
2022/03/31 158 166 156 158 809,900
2022/03/30 164 165 155 158 606,700
2022/03/29 154 162 153 160 652,600
2022/03/28 153 155 148 149 342,700
2022/03/25 160 161 154 155 536,500
2022/03/24 157 164 156 162 612,400
2022/03/23 163 180 159 162 2,328,000
2022/03/22 169 169 160 161 1,090,400
2022/03/18 155 171 155 168 1,706,800
2022/03/17 151 167 150 159 2,867,200
2022/03/16 139 149 139 146 1,218,400
2022/03/15 134 138 132 137 395,400
2022/03/14 134 142 133 137 390,200
2022/03/11 132 138 130 134 446,500
2022/03/10 127 136 126 132 533,200
2022/03/09 132 132 122 124 436,800
2022/03/08 125 135 125 129 387,500
2022/03/07 125 129 122 128 450,200
2022/03/04 133 134 125 129 609,800
2022/03/03 138 142 132 136 1,104,000
2022/03/02 130 138 125 138 1,014,900
2022/03/01 125 137 123 133 1,036,300
2022/02/28 125 128 122 123 774,300
2022/02/25 115 128 114 120 1,250,000
2022/02/24 118 118 108 108 938,200
2022/02/22 125 129 118 120 1,143,700
2022/02/21 126 130 124 129 831,700
2022/02/18 133 135 124 131 2,351,500
2022/02/17 141 142 122 129 3,461,000
2022/02/16 152 170 132 138 19,248,100
2022/02/15 122 152 121 152 14,121,600
2022/02/14 107 107 100 102 366,300
2022/02/10 110 113 108 110 437,400
2022/02/09 117 119 109 111 923,400
2022/02/08 113 133 107 115 4,612,900
2022/02/07 119 122 113 113 856,100
2022/02/04 140 140 120 122 2,340,800
2022/02/03 148 148 120 138 7,156,200
2022/02/02 102 151 102 145 20,771,500
2022/02/01 86 114 86 106 5,690,500
2022/01/31 84 87 84 85 104,700
2022/01/28 86 88 84 84 245,300
2022/01/27 90 92 85 86 457,100
2022/01/26 87 92 87 92 87,900
2022/01/25 90 94 87 87 181,800
2022/01/24 89 93 87 92 126,900
2022/01/21 89 91 88 89 115,300
2022/01/20 90 93 87 91 263,500
2022/01/19 94 94 90 90 168,800
2022/01/18 95 99 93 94 156,700
2022/01/17 97 99 94 94 127,300
2022/01/14 97 98 94 96 281,100
2022/01/13 95 102 93 99 542,100
2022/01/12 105 108 92 95 877,500
2022/01/11 108 108 94 105 1,147,000
2022/01/07 111 114 105 109 310,300
2022/01/06 115 117 112 114 136,900
2022/01/05 121 121 115 118 155,200
2022/01/04 121 123 120 122 80,600

このページの先頭へ