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 |
|---|---|---|---|---|---|
| 2024/12/30 | 927 | 933 | 901 | 904 | 246,300 |
| 2024/12/27 | 931 | 943 | 929 | 929 | 105,600 |
| 2024/12/26 | 936 | 942 | 919 | 928 | 219,100 |
| 2024/12/25 | 925 | 962 | 918 | 944 | 289,000 |
| 2024/12/24 | 932 | 936 | 891 | 914 | 514,200 |
| 2024/12/23 | 924 | 950 | 921 | 938 | 156,100 |
| 2024/12/20 | 970 | 973 | 931 | 934 | 340,000 |
| 2024/12/19 | 986 | 1,002 | 963 | 972 | 328,600 |
| 2024/12/18 | 984 | 1,014 | 969 | 1,003 | 249,400 |
| 2024/12/17 | 1,019 | 1,030 | 979 | 991 | 339,000 |
| 2024/12/16 | 1,003 | 1,039 | 998 | 1,018 | 581,700 |
| 2024/12/13 | 990 | 1,015 | 975 | 988 | 419,200 |
| 2024/12/12 | 995 | 1,021 | 975 | 975 | 610,100 |
| 2024/12/11 | 983 | 1,009 | 976 | 988 | 654,000 |
| 2024/12/10 | 988 | 996 | 962 | 982 | 549,100 |
| 2024/12/09 | 955 | 999 | 944 | 986 | 1,244,600 |
| 2024/12/06 | 939 | 955 | 926 | 943 | 423,500 |
| 2024/12/05 | 947 | 949 | 928 | 939 | 151,200 |
| 2024/12/04 | 939 | 953 | 925 | 943 | 496,800 |
| 2024/12/03 | 906 | 952 | 903 | 939 | 490,400 |
| 2024/12/02 | 918 | 946 | 917 | 921 | 388,000 |
| 2024/11/29 | 917 | 928 | 907 | 922 | 174,600 |
| 2024/11/28 | 897 | 927 | 889 | 920 | 423,500 |
| 2024/11/27 | 957 | 957 | 882 | 891 | 498,600 |
| 2024/11/26 | 961 | 969 | 936 | 960 | 306,400 |
| 2024/11/25 | 923 | 984 | 913 | 954 | 983,400 |
| 2024/11/22 | 933 | 943 | 921 | 932 | 300,000 |
| 2024/11/21 | 914 | 958 | 912 | 938 | 332,200 |
| 2024/11/20 | 958 | 966 | 920 | 927 | 663,000 |
| 2024/11/19 | 934 | 970 | 928 | 959 | 1,062,200 |
| 2024/11/18 | 835 | 949 | 827 | 926 | 1,908,200 |
| 2024/11/15 | 800 | 859 | 797 | 835 | 1,845,000 |
| 2024/11/14 | 770 | 772 | 737 | 755 | 620,900 |
| 2024/11/13 | 760 | 785 | 757 | 785 | 435,000 |
| 2024/11/12 | 770 | 778 | 754 | 755 | 245,200 |
| 2024/11/11 | 782 | 785 | 761 | 770 | 232,000 |
| 2024/11/08 | 792 | 799 | 780 | 790 | 318,700 |
| 2024/11/07 | 790 | 800 | 782 | 792 | 242,500 |
| 2024/11/06 | 785 | 788 | 764 | 784 | 120,000 |
| 2024/11/05 | 775 | 789 | 771 | 780 | 127,100 |
| 2024/11/01 | 788 | 788 | 770 | 787 | 139,900 |
| 2024/10/31 | 790 | 798 | 778 | 793 | 162,400 |
| 2024/10/30 | 800 | 804 | 777 | 790 | 512,100 |
| 2024/10/29 | 770 | 797 | 767 | 791 | 222,200 |
| 2024/10/28 | 743 | 771 | 732 | 759 | 181,700 |
| 2024/10/25 | 757 | 769 | 746 | 748 | 113,300 |
| 2024/10/24 | 748 | 765 | 744 | 757 | 143,100 |
| 2024/10/23 | 764 | 782 | 755 | 759 | 270,100 |
| 2024/10/22 | 811 | 812 | 768 | 777 | 264,200 |
| 2024/10/21 | 781 | 826 | 774 | 816 | 146,000 |
| 2024/10/18 | 810 | 813 | 785 | 785 | 141,100 |
| 2024/10/17 | 802 | 816 | 800 | 808 | 147,700 |
| 2024/10/16 | 818 | 820 | 800 | 801 | 147,400 |
| 2024/10/15 | 819 | 833 | 806 | 820 | 189,100 |
| 2024/10/11 | 795 | 823 | 786 | 808 | 349,600 |
| 2024/10/10 | 811 | 816 | 790 | 798 | 440,600 |
| 2024/10/09 | 860 | 875 | 815 | 816 | 550,400 |
| 2024/10/08 | 912 | 914 | 866 | 872 | 509,300 |
| 2024/10/07 | 941 | 954 | 904 | 919 | 569,600 |
| 2024/10/04 | 902 | 936 | 902 | 918 | 702,200 |
| 2024/10/03 | 853 | 902 | 841 | 887 | 590,800 |
| 2024/10/02 | 861 | 862 | 829 | 840 | 379,400 |
| 2024/10/01 | 888 | 894 | 852 | 880 | 404,900 |
| 2024/09/30 | 845 | 885 | 844 | 879 | 528,300 |
| 2024/09/27 | 850 | 877 | 843 | 864 | 318,200 |
| 2024/09/26 | 825 | 849 | 825 | 842 | 261,800 |
| 2024/09/25 | 836 | 852 | 816 | 816 | 252,900 |
| 2024/09/24 | 858 | 865 | 835 | 835 | 237,600 |
| 2024/09/20 | 880 | 880 | 845 | 854 | 354,800 |
| 2024/09/19 | 875 | 886 | 864 | 875 | 371,200 |
| 2024/09/18 | 850 | 878 | 849 | 860 | 460,200 |
| 2024/09/17 | 817 | 839 | 798 | 839 | 267,300 |
| 2024/09/13 | 844 | 847 | 810 | 810 | 260,500 |
| 2024/09/12 | 793 | 832 | 789 | 829 | 349,800 |
| 2024/09/11 | 792 | 814 | 760 | 778 | 326,800 |
| 2024/09/10 | 812 | 814 | 782 | 788 | 315,800 |
| 2024/09/09 | 783 | 803 | 769 | 797 | 452,300 |
| 2024/09/06 | 821 | 842 | 798 | 813 | 343,600 |
| 2024/09/05 | 790 | 834 | 786 | 817 | 425,500 |
| 2024/09/04 | 810 | 843 | 801 | 805 | 609,200 |
| 2024/09/03 | 852 | 861 | 825 | 838 | 540,900 |
| 2024/09/02 | 888 | 895 | 841 | 851 | 1,246,100 |
| 2024/08/30 | 849 | 885 | 849 | 873 | 1,142,200 |
| 2024/08/29 | 819 | 878 | 818 | 874 | 1,007,700 |
| 2024/08/28 | 844 | 854 | 808 | 826 | 738,000 |
| 2024/08/27 | 826 | 844 | 808 | 835 | 946,700 |
| 2024/08/26 | 750 | 814 | 733 | 804 | 1,479,100 |
| 2024/08/23 | 773 | 788 | 731 | 751 | 997,600 |
| 2024/08/22 | 746 | 786 | 746 | 766 | 1,955,800 |
| 2024/08/21 | 692 | 710 | 680 | 686 | 254,100 |
| 2024/08/20 | 665 | 705 | 665 | 692 | 896,500 |
| 2024/08/19 | 685 | 690 | 656 | 656 | 482,100 |
| 2024/08/16 | 644 | 699 | 637 | 690 | 899,100 |
| 2024/08/15 | 653 | 653 | 612 | 627 | 510,500 |
| 2024/08/14 | 644 | 710 | 620 | 652 | 2,002,600 |
| 2024/08/13 | 624 | 647 | 623 | 635 | 915,200 |
| 2024/08/09 | 593 | 631 | 586 | 626 | 535,700 |
| 2024/08/08 | 564 | 597 | 563 | 583 | 321,400 |
| 2024/08/07 | 557 | 595 | 557 | 565 | 698,300 |
| 2024/08/06 | 600 | 608 | 557 | 572 | 550,200 |
| 2024/08/05 | 577 | 603 | 525 | 552 | 883,500 |
| 2024/08/02 | 657 | 660 | 611 | 617 | 838,000 |
| 2024/08/01 | 700 | 700 | 670 | 681 | 350,500 |
| 2024/07/31 | 675 | 703 | 666 | 700 | 405,000 |
| 2024/07/30 | 677 | 684 | 663 | 668 | 160,000 |
| 2024/07/29 | 662 | 694 | 660 | 685 | 305,100 |
| 2024/07/26 | 670 | 685 | 658 | 661 | 287,700 |
| 2024/07/25 | 660 | 673 | 646 | 668 | 315,300 |
| 2024/07/24 | 662 | 676 | 654 | 670 | 231,300 |
| 2024/07/23 | 667 | 672 | 651 | 664 | 211,700 |
| 2024/07/22 | 670 | 683 | 645 | 667 | 266,800 |
| 2024/07/19 | 663 | 669 | 649 | 658 | 241,400 |
| 2024/07/18 | 678 | 690 | 655 | 659 | 318,600 |
| 2024/07/17 | 690 | 692 | 673 | 686 | 206,700 |
| 2024/07/16 | 671 | 679 | 662 | 675 | 151,200 |
| 2024/07/12 | 650 | 675 | 650 | 669 | 196,100 |
| 2024/07/11 | 664 | 669 | 648 | 650 | 185,400 |
| 2024/07/10 | 660 | 666 | 654 | 660 | 158,300 |
| 2024/07/09 | 649 | 658 | 637 | 657 | 156,900 |
| 2024/07/08 | 674 | 685 | 641 | 645 | 438,800 |
| 2024/07/05 | 672 | 696 | 663 | 674 | 506,900 |
| 2024/07/04 | 674 | 682 | 662 | 663 | 300,600 |
| 2024/07/03 | 637 | 687 | 637 | 665 | 897,000 |
| 2024/07/02 | 625 | 637 | 619 | 632 | 95,100 |
| 2024/07/01 | 638 | 644 | 618 | 624 | 194,800 |
| 2024/06/28 | 643 | 648 | 631 | 634 | 285,000 |
| 2024/06/27 | 633 | 647 | 631 | 644 | 390,000 |
| 2024/06/26 | 636 | 643 | 627 | 633 | 328,900 |
| 2024/06/25 | 610 | 639 | 608 | 628 | 723,300 |
| 2024/06/24 | 582 | 603 | 580 | 601 | 235,000 |
| 2024/06/21 | 585 | 592 | 569 | 579 | 168,200 |
| 2024/06/20 | 569 | 580 | 569 | 579 | 73,500 |
| 2024/06/19 | 588 | 589 | 566 | 575 | 268,800 |
| 2024/06/18 | 591 | 606 | 586 | 590 | 234,500 |
| 2024/06/17 | 601 | 601 | 578 | 590 | 248,000 |
| 2024/06/14 | 588 | 596 | 580 | 592 | 182,400 |
| 2024/06/13 | 586 | 605 | 586 | 591 | 327,400 |
| 2024/06/12 | 595 | 600 | 580 | 586 | 226,900 |
| 2024/06/11 | 570 | 592 | 569 | 591 | 377,300 |
| 2024/06/10 | 568 | 583 | 565 | 571 | 383,400 |
| 2024/06/07 | 558 | 566 | 554 | 563 | 341,800 |
| 2024/06/06 | 549 | 564 | 548 | 559 | 287,300 |
| 2024/06/05 | 544 | 549 | 532 | 548 | 367,800 |
| 2024/06/04 | 522 | 550 | 521 | 544 | 223,800 |
| 2024/06/03 | 552 | 552 | 524 | 531 | 284,000 |
| 2024/05/31 | 540 | 550 | 538 | 545 | 255,000 |
| 2024/05/30 | 513 | 538 | 511 | 536 | 192,900 |
| 2024/05/29 | 526 | 528 | 514 | 517 | 120,700 |
| 2024/05/28 | 530 | 537 | 524 | 526 | 150,500 |
| 2024/05/27 | 511 | 531 | 511 | 528 | 240,600 |
| 2024/05/24 | 510 | 518 | 504 | 511 | 207,000 |
| 2024/05/23 | 534 | 535 | 507 | 513 | 547,200 |
| 2024/05/22 | 503 | 540 | 502 | 524 | 623,900 |
| 2024/05/21 | 525 | 526 | 501 | 503 | 726,300 |
| 2024/05/20 | 533 | 535 | 520 | 529 | 503,600 |
| 2024/05/17 | 529 | 553 | 517 | 534 | 609,500 |
| 2024/05/16 | 576 | 577 | 513 | 530 | 1,164,100 |
| 2024/05/15 | 570 | 575 | 555 | 569 | 503,200 |
| 2024/05/14 | 554 | 573 | 548 | 564 | 218,200 |
| 2024/05/13 | 565 | 575 | 550 | 553 | 316,600 |
| 2024/05/10 | 583 | 583 | 568 | 569 | 181,100 |
| 2024/05/09 | 588 | 588 | 573 | 575 | 233,200 |
| 2024/05/08 | 586 | 602 | 580 | 589 | 440,100 |
| 2024/05/07 | 577 | 583 | 564 | 583 | 309,300 |
| 2024/05/02 | 546 | 584 | 544 | 575 | 426,600 |
| 2024/05/01 | 551 | 553 | 542 | 549 | 192,500 |
| 2024/04/30 | 548 | 561 | 548 | 554 | 311,300 |
| 2024/04/26 | 565 | 567 | 546 | 546 | 412,200 |
| 2024/04/25 | 571 | 577 | 557 | 568 | 421,500 |
| 2024/04/24 | 578 | 587 | 572 | 578 | 393,900 |
| 2024/04/23 | 572 | 578 | 562 | 570 | 222,600 |
| 2024/04/22 | 572 | 581 | 554 | 569 | 327,700 |
| 2024/04/19 | 567 | 578 | 546 | 562 | 385,900 |
| 2024/04/18 | 554 | 585 | 554 | 567 | 490,800 |
| 2024/04/17 | 559 | 569 | 538 | 559 | 514,600 |
| 2024/04/16 | 555 | 567 | 546 | 558 | 482,900 |
| 2024/04/15 | 525 | 569 | 525 | 565 | 604,700 |
| 2024/04/12 | 521 | 544 | 521 | 533 | 408,100 |
| 2024/04/11 | 508 | 523 | 506 | 521 | 238,900 |
| 2024/04/10 | 545 | 550 | 511 | 511 | 499,200 |
| 2024/04/09 | 539 | 551 | 534 | 543 | 342,700 |
| 2024/04/08 | 531 | 552 | 524 | 543 | 801,100 |
| 2024/04/05 | 506 | 532 | 505 | 527 | 694,500 |
| 2024/04/04 | 504 | 525 | 489 | 511 | 672,300 |
| 2024/04/03 | 498 | 509 | 495 | 497 | 337,500 |
| 2024/04/02 | 505 | 508 | 492 | 497 | 214,600 |
| 2024/04/01 | 514 | 514 | 496 | 506 | 226,700 |
| 2024/03/29 | 505 | 511 | 498 | 509 | 169,500 |
| 2024/03/28 | 499 | 509 | 494 | 503 | 194,400 |
| 2024/03/27 | 509 | 515 | 494 | 499 | 288,100 |
| 2024/03/26 | 516 | 519 | 504 | 508 | 548,400 |
| 2024/03/25 | 490 | 529 | 488 | 519 | 1,381,900 |
| 2024/03/22 | 492 | 493 | 477 | 488 | 514,700 |
| 2024/03/21 | 498 | 498 | 490 | 491 | 595,100 |
| 2024/03/19 | 472 | 496 | 468 | 490 | 869,000 |
| 2024/03/18 | 443 | 479 | 443 | 474 | 1,141,300 |
| 2024/03/15 | 431 | 445 | 423 | 427 | 376,400 |
| 2024/03/14 | 434 | 435 | 421 | 434 | 755,400 |
| 2024/03/13 | 468 | 470 | 441 | 442 | 963,000 |
| 2024/03/12 | 465 | 472 | 455 | 468 | 561,700 |
| 2024/03/11 | 476 | 486 | 465 | 470 | 701,600 |
| 2024/03/08 | 495 | 497 | 479 | 484 | 797,400 |
| 2024/03/07 | 508 | 510 | 490 | 495 | 844,800 |
| 2024/03/06 | 500 | 516 | 498 | 507 | 526,800 |
| 2024/03/05 | 498 | 503 | 488 | 499 | 340,800 |
| 2024/03/04 | 509 | 514 | 498 | 500 | 374,900 |
| 2024/03/01 | 490 | 503 | 487 | 502 | 324,800 |
| 2024/02/29 | 505 | 506 | 489 | 490 | 782,600 |
| 2024/02/28 | 516 | 526 | 504 | 505 | 495,800 |
| 2024/02/27 | 534 | 543 | 509 | 516 | 547,800 |
| 2024/02/26 | 512 | 527 | 501 | 524 | 842,000 |
| 2024/02/22 | 537 | 541 | 518 | 522 | 467,600 |
| 2024/02/21 | 554 | 554 | 531 | 533 | 442,800 |
| 2024/02/20 | 564 | 571 | 547 | 556 | 627,300 |
| 2024/02/19 | 540 | 588 | 536 | 564 | 904,400 |
| 2024/02/16 | 528 | 542 | 499 | 541 | 1,586,700 |
| 2024/02/15 | 556 | 561 | 529 | 530 | 2,323,100 |
| 2024/02/14 | 624 | 630 | 609 | 626 | 941,500 |
| 2024/02/13 | 620 | 633 | 602 | 629 | 1,102,200 |
| 2024/02/09 | 610 | 626 | 604 | 611 | 493,800 |
| 2024/02/08 | 604 | 613 | 592 | 607 | 478,400 |
| 2024/02/07 | 599 | 602 | 586 | 601 | 618,000 |
| 2024/02/06 | 580 | 607 | 563 | 604 | 823,400 |
| 2024/02/05 | 545 | 582 | 532 | 578 | 924,600 |
| 2024/02/02 | 538 | 558 | 535 | 538 | 403,600 |
| 2024/02/01 | 537 | 549 | 533 | 537 | 312,600 |
| 2024/01/31 | 540 | 540 | 528 | 540 | 354,000 |
| 2024/01/30 | 537 | 547 | 532 | 545 | 356,200 |
| 2024/01/29 | 517 | 540 | 516 | 535 | 561,500 |
| 2024/01/26 | 512 | 521 | 505 | 515 | 265,900 |
| 2024/01/25 | 508 | 513 | 500 | 513 | 242,700 |
| 2024/01/24 | 510 | 523 | 504 | 510 | 363,400 |
| 2024/01/23 | 513 | 521 | 496 | 501 | 554,400 |
| 2024/01/22 | 511 | 511 | 499 | 509 | 256,400 |
| 2024/01/19 | 486 | 513 | 482 | 496 | 813,200 |
| 2024/01/18 | 477 | 490 | 476 | 481 | 364,200 |
| 2024/01/17 | 499 | 500 | 482 | 483 | 761,200 |
| 2024/01/16 | 506 | 512 | 497 | 500 | 504,900 |
| 2024/01/15 | 514 | 517 | 496 | 503 | 527,300 |
| 2024/01/12 | 501 | 517 | 496 | 510 | 964,300 |
| 2024/01/11 | 515 | 516 | 504 | 506 | 524,300 |
| 2024/01/10 | 516 | 521 | 511 | 513 | 382,100 |
| 2024/01/09 | 530 | 531 | 513 | 521 | 617,800 |
| 2024/01/05 | 549 | 551 | 522 | 525 | 722,800 |
| 2024/01/04 | 552 | 554 | 536 | 551 | 453,700 |