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 |
---|---|---|---|---|---|
2023/12/29 | 560 | 573 | 553 | 562 | 380,400 |
2023/12/28 | 559 | 561 | 545 | 558 | 264,500 |
2023/12/27 | 551 | 557 | 543 | 557 | 467,400 |
2023/12/26 | 555 | 573 | 546 | 549 | 443,900 |
2023/12/25 | 548 | 562 | 542 | 557 | 413,500 |
2023/12/22 | 557 | 562 | 539 | 545 | 456,700 |
2023/12/21 | 542 | 570 | 542 | 558 | 763,300 |
2023/12/20 | 541 | 563 | 531 | 552 | 1,016,900 |
2023/12/19 | 501 | 526 | 498 | 524 | 531,400 |
2023/12/18 | 522 | 526 | 502 | 511 | 671,700 |
2023/12/15 | 494 | 542 | 488 | 532 | 1,952,600 |
2023/12/14 | 556 | 562 | 503 | 504 | 2,008,700 |
2023/12/13 | 597 | 599 | 544 | 549 | 1,665,800 |
2023/12/12 | 622 | 627 | 580 | 592 | 1,017,900 |
2023/12/11 | 610 | 618 | 589 | 615 | 576,800 |
2023/12/08 | 606 | 616 | 598 | 607 | 710,900 |
2023/12/07 | 622 | 626 | 612 | 616 | 611,900 |
2023/12/06 | 665 | 668 | 637 | 642 | 658,100 |
2023/12/05 | 689 | 693 | 655 | 656 | 786,100 |
2023/12/04 | 675 | 706 | 672 | 693 | 1,086,400 |
2023/12/01 | 677 | 677 | 656 | 665 | 536,100 |
2023/11/30 | 690 | 694 | 655 | 662 | 781,300 |
2023/11/29 | 701 | 722 | 691 | 702 | 527,100 |
2023/11/28 | 715 | 734 | 687 | 693 | 855,300 |
2023/11/27 | 771 | 795 | 721 | 721 | 1,050,500 |
2023/11/24 | 782 | 812 | 755 | 766 | 1,650,900 |
2023/11/22 | 738 | 773 | 724 | 773 | 930,900 |
2023/11/21 | 762 | 782 | 743 | 750 | 750,600 |
2023/11/20 | 742 | 776 | 718 | 762 | 935,800 |
2023/11/17 | 750 | 778 | 727 | 740 | 1,272,000 |
2023/11/16 | 718 | 787 | 701 | 743 | 3,520,000 |
2023/11/15 | 703 | 703 | 703 | 703 | 88,900 |
2023/11/14 | 611 | 615 | 596 | 603 | 728,000 |
2023/11/13 | 598 | 602 | 578 | 602 | 567,300 |
2023/11/10 | 596 | 596 | 577 | 592 | 426,500 |
2023/11/09 | 617 | 617 | 592 | 603 | 568,600 |
2023/11/08 | 630 | 635 | 603 | 607 | 348,300 |
2023/11/07 | 647 | 647 | 623 | 627 | 218,000 |
2023/11/06 | 634 | 648 | 622 | 645 | 382,400 |
2023/11/02 | 611 | 633 | 608 | 614 | 393,800 |
2023/11/01 | 632 | 635 | 597 | 599 | 265,500 |
2023/10/31 | 605 | 612 | 589 | 611 | 367,400 |
2023/10/30 | 603 | 609 | 588 | 604 | 389,000 |
2023/10/27 | 595 | 615 | 594 | 613 | 307,400 |
2023/10/26 | 618 | 621 | 580 | 585 | 550,500 |
2023/10/25 | 637 | 649 | 631 | 631 | 253,800 |
2023/10/24 | 620 | 638 | 601 | 632 | 305,000 |
2023/10/23 | 620 | 626 | 605 | 612 | 261,000 |
2023/10/20 | 620 | 627 | 609 | 620 | 264,000 |
2023/10/19 | 634 | 640 | 617 | 629 | 217,400 |
2023/10/18 | 647 | 660 | 625 | 638 | 316,600 |
2023/10/17 | 628 | 644 | 627 | 637 | 294,600 |
2023/10/16 | 595 | 626 | 595 | 620 | 347,100 |
2023/10/13 | 629 | 629 | 601 | 603 | 387,600 |
2023/10/12 | 636 | 639 | 622 | 629 | 183,400 |
2023/10/11 | 641 | 655 | 634 | 634 | 236,300 |
2023/10/10 | 642 | 647 | 634 | 638 | 220,500 |
2023/10/06 | 640 | 643 | 622 | 634 | 222,700 |
2023/10/05 | 639 | 644 | 623 | 636 | 284,000 |
2023/10/04 | 633 | 640 | 622 | 629 | 424,300 |
2023/10/03 | 665 | 667 | 649 | 653 | 328,500 |
2023/10/02 | 698 | 705 | 667 | 668 | 373,100 |
2023/09/29 | 695 | 703 | 684 | 692 | 253,800 |
2023/09/28 | 695 | 707 | 682 | 690 | 200,800 |
2023/09/27 | 688 | 713 | 684 | 705 | 265,700 |
2023/09/26 | 714 | 716 | 691 | 694 | 248,300 |
2023/09/25 | 685 | 717 | 681 | 714 | 608,400 |
2023/09/22 | 653 | 691 | 649 | 687 | 613,800 |
2023/09/21 | 674 | 677 | 655 | 663 | 436,000 |
2023/09/20 | 687 | 694 | 678 | 681 | 426,800 |
2023/09/19 | 702 | 708 | 670 | 682 | 563,100 |
2023/09/15 | 740 | 745 | 689 | 705 | 1,012,200 |
2023/09/14 | 736 | 743 | 720 | 737 | 406,300 |
2023/09/13 | 737 | 758 | 730 | 734 | 414,300 |
2023/09/12 | 746 | 755 | 732 | 740 | 571,100 |
2023/09/11 | 780 | 798 | 745 | 747 | 622,100 |
2023/09/08 | 784 | 795 | 765 | 775 | 688,200 |
2023/09/07 | 756 | 825 | 753 | 789 | 2,384,100 |
2023/09/06 | 765 | 777 | 749 | 749 | 339,200 |
2023/09/05 | 737 | 775 | 737 | 761 | 676,800 |
2023/09/04 | 757 | 757 | 728 | 738 | 498,000 |
2023/09/01 | 743 | 760 | 727 | 757 | 409,400 |
2023/08/31 | 752 | 763 | 741 | 743 | 397,700 |
2023/08/30 | 798 | 804 | 753 | 753 | 714,900 |
2023/08/29 | 770 | 789 | 755 | 789 | 823,100 |
2023/08/28 | 733 | 779 | 733 | 776 | 1,274,200 |
2023/08/25 | 715 | 749 | 704 | 718 | 843,200 |
2023/08/24 | 755 | 767 | 720 | 720 | 852,500 |
2023/08/23 | 792 | 792 | 739 | 748 | 1,315,100 |
2023/08/22 | 810 | 810 | 764 | 777 | 3,047,000 |
2023/08/21 | 689 | 783 | 688 | 783 | 2,623,500 |
2023/08/18 | 658 | 696 | 646 | 683 | 1,297,200 |
2023/08/17 | 710 | 711 | 652 | 660 | 1,953,800 |
2023/08/16 | 694 | 720 | 653 | 706 | 3,561,200 |
2023/08/15 | 644 | 644 | 640 | 644 | 773,700 |
2023/08/14 | 552 | 579 | 542 | 544 | 954,400 |
2023/08/10 | 534 | 542 | 522 | 542 | 448,500 |
2023/08/09 | 552 | 558 | 543 | 544 | 198,300 |
2023/08/08 | 574 | 574 | 545 | 546 | 258,000 |
2023/08/07 | 559 | 570 | 552 | 570 | 238,100 |
2023/08/04 | 562 | 573 | 558 | 562 | 295,500 |
2023/08/03 | 578 | 578 | 565 | 566 | 237,600 |
2023/08/02 | 593 | 596 | 572 | 588 | 357,900 |
2023/08/01 | 597 | 607 | 592 | 596 | 337,500 |
2023/07/31 | 598 | 610 | 587 | 590 | 359,000 |
2023/07/28 | 581 | 593 | 572 | 583 | 364,200 |
2023/07/27 | 577 | 603 | 574 | 597 | 383,900 |
2023/07/26 | 578 | 588 | 567 | 576 | 431,300 |
2023/07/25 | 592 | 595 | 567 | 569 | 528,100 |
2023/07/24 | 607 | 617 | 590 | 592 | 455,900 |
2023/07/21 | 603 | 612 | 595 | 599 | 359,200 |
2023/07/20 | 629 | 629 | 606 | 610 | 357,700 |
2023/07/19 | 650 | 650 | 622 | 629 | 402,900 |
2023/07/18 | 643 | 650 | 629 | 645 | 268,400 |
2023/07/14 | 663 | 666 | 635 | 640 | 474,200 |
2023/07/13 | 627 | 647 | 620 | 643 | 486,500 |
2023/07/12 | 636 | 654 | 619 | 622 | 695,100 |
2023/07/11 | 609 | 642 | 605 | 639 | 743,900 |
2023/07/10 | 608 | 613 | 589 | 590 | 789,100 |
2023/07/07 | 621 | 627 | 600 | 613 | 936,900 |
2023/07/06 | 621 | 642 | 618 | 631 | 766,400 |
2023/07/05 | 676 | 680 | 640 | 650 | 895,900 |
2023/07/04 | 680 | 695 | 673 | 686 | 632,900 |
2023/07/03 | 734 | 742 | 697 | 697 | 658,200 |
2023/06/30 | 714 | 739 | 706 | 727 | 613,200 |
2023/06/29 | 705 | 740 | 704 | 716 | 1,065,000 |
2023/06/28 | 680 | 689 | 666 | 680 | 717,000 |
2023/06/27 | 708 | 710 | 633 | 660 | 1,920,300 |
2023/06/26 | 757 | 763 | 690 | 723 | 1,068,200 |
2023/06/23 | 769 | 786 | 738 | 766 | 937,800 |
2023/06/22 | 795 | 803 | 755 | 758 | 1,058,800 |
2023/06/21 | 768 | 807 | 764 | 795 | 1,009,800 |
2023/06/20 | 792 | 797 | 766 | 776 | 917,600 |
2023/06/19 | 752 | 789 | 742 | 789 | 1,296,800 |
2023/06/16 | 745 | 756 | 729 | 745 | 854,600 |
2023/06/15 | 692 | 754 | 686 | 742 | 1,343,600 |
2023/06/14 | 698 | 702 | 676 | 697 | 596,900 |
2023/06/13 | 687 | 699 | 675 | 688 | 677,900 |
2023/06/12 | 650 | 672 | 647 | 672 | 493,400 |
2023/06/09 | 670 | 677 | 653 | 653 | 690,300 |
2023/06/08 | 689 | 689 | 652 | 659 | 1,383,500 |
2023/06/07 | 693 | 725 | 685 | 698 | 1,623,400 |
2023/06/06 | 690 | 710 | 675 | 679 | 1,525,500 |
2023/06/05 | 651 | 687 | 647 | 684 | 1,433,000 |
2023/06/02 | 634 | 654 | 623 | 648 | 1,534,400 |
2023/06/01 | 594 | 638 | 585 | 636 | 1,618,500 |
2023/05/31 | 591 | 603 | 586 | 594 | 682,000 |
2023/05/30 | 579 | 599 | 573 | 599 | 840,100 |
2023/05/29 | 580 | 580 | 549 | 570 | 715,200 |
2023/05/26 | 586 | 589 | 561 | 565 | 735,300 |
2023/05/25 | 593 | 600 | 574 | 581 | 623,000 |
2023/05/24 | 588 | 609 | 583 | 593 | 1,090,400 |
2023/05/23 | 580 | 611 | 578 | 596 | 1,846,800 |
2023/05/22 | 554 | 574 | 544 | 572 | 793,800 |
2023/05/19 | 565 | 565 | 544 | 554 | 1,156,900 |
2023/05/18 | 577 | 598 | 567 | 575 | 1,744,100 |
2023/05/17 | 571 | 614 | 555 | 570 | 5,121,800 |
2023/05/16 | 562 | 562 | 562 | 562 | 362,400 |
2023/05/15 | 487 | 495 | 473 | 482 | 1,389,700 |
2023/05/12 | 497 | 499 | 479 | 488 | 1,418,100 |
2023/05/11 | 518 | 521 | 501 | 503 | 710,200 |
2023/05/10 | 506 | 519 | 497 | 510 | 707,200 |
2023/05/09 | 528 | 530 | 506 | 511 | 1,346,500 |
2023/05/08 | 472 | 523 | 472 | 519 | 2,363,600 |
2023/05/02 | 484 | 484 | 462 | 468 | 1,072,600 |
2023/05/01 | 498 | 505 | 482 | 488 | 625,000 |
2023/04/28 | 500 | 501 | 476 | 494 | 1,475,000 |
2023/04/27 | 485 | 509 | 482 | 497 | 1,249,500 |
2023/04/26 | 495 | 513 | 484 | 486 | 1,997,800 |
2023/04/25 | 480 | 500 | 474 | 492 | 1,173,600 |
2023/04/24 | 480 | 486 | 469 | 475 | 591,900 |
2023/04/21 | 480 | 493 | 477 | 479 | 1,104,800 |
2023/04/20 | 478 | 509 | 472 | 481 | 2,081,500 |
2023/04/19 | 475 | 491 | 469 | 481 | 1,544,600 |
2023/04/18 | 449 | 481 | 446 | 480 | 1,229,200 |
2023/04/17 | 461 | 466 | 448 | 453 | 991,100 |
2023/04/14 | 482 | 493 | 458 | 461 | 1,257,600 |
2023/04/13 | 492 | 500 | 469 | 475 | 1,270,700 |
2023/04/12 | 492 | 495 | 475 | 480 | 1,196,900 |
2023/04/11 | 462 | 501 | 459 | 494 | 2,342,100 |
2023/04/10 | 440 | 466 | 434 | 462 | 1,166,000 |
2023/04/07 | 453 | 453 | 429 | 436 | 775,100 |
2023/04/06 | 466 | 471 | 434 | 445 | 1,972,300 |
2023/04/05 | 455 | 480 | 451 | 474 | 1,830,900 |
2023/04/04 | 456 | 466 | 446 | 454 | 929,500 |
2023/04/03 | 464 | 478 | 457 | 459 | 1,868,600 |
2023/03/31 | 440 | 473 | 440 | 471 | 2,110,300 |
2023/03/30 | 429 | 453 | 428 | 440 | 1,610,000 |
2023/03/29 | 417 | 434 | 414 | 425 | 932,000 |
2023/03/28 | 428 | 433 | 411 | 418 | 919,600 |
2023/03/27 | 440 | 441 | 421 | 428 | 1,280,200 |
2023/03/24 | 421 | 443 | 410 | 438 | 2,055,300 |
2023/03/23 | 428 | 435 | 416 | 423 | 1,766,000 |
2023/03/22 | 384 | 431 | 383 | 431 | 2,943,800 |
2023/03/20 | 392 | 400 | 374 | 377 | 826,900 |
2023/03/17 | 380 | 404 | 363 | 396 | 1,435,000 |
2023/03/16 | 376 | 391 | 369 | 377 | 1,134,900 |
2023/03/15 | 370 | 395 | 370 | 382 | 1,316,300 |
2023/03/14 | 379 | 387 | 356 | 362 | 1,103,000 |
2023/03/13 | 372 | 396 | 372 | 379 | 1,037,800 |
2023/03/10 | 390 | 403 | 381 | 383 | 862,500 |
2023/03/09 | 406 | 406 | 371 | 389 | 2,422,800 |
2023/03/08 | 393 | 419 | 390 | 414 | 1,581,700 |
2023/03/07 | 365 | 411 | 361 | 400 | 3,095,600 |
2023/03/06 | 383 | 383 | 364 | 369 | 1,100,800 |
2023/03/03 | 377 | 384 | 366 | 369 | 1,520,000 |
2023/03/02 | 352 | 379 | 347 | 376 | 2,200,500 |
2023/03/01 | 329 | 358 | 327 | 352 | 1,158,500 |
2023/02/28 | 341 | 355 | 334 | 334 | 1,483,100 |
2023/02/27 | 329 | 341 | 322 | 336 | 2,147,800 |
2023/02/24 | 309 | 319 | 299 | 316 | 1,408,100 |
2023/02/22 | 320 | 320 | 304 | 309 | 2,716,100 |
2023/02/21 | 336 | 340 | 325 | 328 | 1,359,700 |
2023/02/20 | 358 | 363 | 331 | 334 | 1,594,900 |
2023/02/17 | 367 | 372 | 345 | 350 | 2,166,700 |
2023/02/16 | 350 | 386 | 342 | 367 | 8,713,800 |
2023/02/15 | 349 | 349 | 334 | 340 | 4,500,500 |
2023/02/14 | 270 | 277 | 266 | 269 | 248,000 |
2023/02/13 | 278 | 278 | 267 | 269 | 315,600 |
2023/02/10 | 276 | 280 | 272 | 277 | 215,000 |
2023/02/09 | 280 | 284 | 275 | 275 | 293,000 |
2023/02/08 | 277 | 285 | 272 | 281 | 319,700 |
2023/02/07 | 267 | 277 | 265 | 277 | 301,000 |
2023/02/06 | 270 | 271 | 265 | 265 | 144,400 |
2023/02/03 | 268 | 269 | 265 | 269 | 102,800 |
2023/02/02 | 270 | 277 | 267 | 268 | 211,200 |
2023/02/01 | 265 | 273 | 265 | 270 | 299,800 |
2023/01/31 | 261 | 265 | 257 | 264 | 156,600 |
2023/01/30 | 265 | 267 | 261 | 262 | 145,900 |
2023/01/27 | 264 | 269 | 263 | 264 | 217,800 |
2023/01/26 | 265 | 271 | 264 | 264 | 179,300 |
2023/01/25 | 266 | 270 | 262 | 265 | 293,400 |
2023/01/24 | 271 | 272 | 265 | 268 | 263,500 |
2023/01/23 | 263 | 270 | 261 | 265 | 417,200 |
2023/01/20 | 255 | 262 | 253 | 259 | 206,100 |
2023/01/19 | 248 | 256 | 245 | 255 | 191,000 |
2023/01/18 | 242 | 251 | 239 | 251 | 233,800 |
2023/01/17 | 242 | 246 | 242 | 245 | 102,200 |
2023/01/16 | 240 | 244 | 239 | 242 | 105,500 |
2023/01/13 | 245 | 247 | 241 | 241 | 198,500 |
2023/01/12 | 253 | 253 | 245 | 247 | 150,900 |
2023/01/11 | 248 | 255 | 243 | 253 | 260,300 |
2023/01/10 | 237 | 248 | 236 | 244 | 259,700 |
2023/01/06 | 231 | 236 | 230 | 236 | 114,500 |
2023/01/05 | 235 | 239 | 232 | 236 | 137,600 |
2023/01/04 | 235 | 242 | 233 | 236 | 223,400 |