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
2026/02/20 1,121 1,138 1,117 1,138 195,200
2026/02/19 1,118 1,132 1,104 1,119 218,000
2026/02/18 1,080 1,102 1,070 1,090 400,300
2026/02/17 1,123 1,123 1,079 1,080 493,400
2026/02/16 1,156 1,200 1,149 1,164 473,100
2026/02/13 1,114 1,128 1,107 1,126 309,600
2026/02/12 1,150 1,160 1,115 1,115 228,000
2026/02/10 1,136 1,168 1,133 1,161 116,500
2026/02/09 1,118 1,143 1,118 1,140 140,500
2026/02/06 1,157 1,157 1,092 1,118 283,000
2026/02/05 1,163 1,171 1,142 1,157 135,800
2026/02/04 1,150 1,163 1,133 1,137 304,300
2026/02/03 1,154 1,163 1,136 1,150 134,800
2026/02/02 1,163 1,169 1,153 1,153 82,500
2026/01/30 1,178 1,186 1,157 1,163 118,000
2026/01/29 1,174 1,178 1,165 1,176 110,300
2026/01/28 1,203 1,203 1,172 1,174 127,000
2026/01/27 1,192 1,213 1,187 1,206 80,300
2026/01/26 1,209 1,211 1,194 1,205 84,000
2026/01/23 1,205 1,228 1,200 1,217 173,100
2026/01/22 1,190 1,215 1,184 1,205 117,400
2026/01/21 1,171 1,196 1,164 1,188 140,600
2026/01/20 1,210 1,211 1,179 1,190 118,600
2026/01/19 1,215 1,219 1,197 1,206 75,300
2026/01/16 1,204 1,220 1,202 1,215 64,700
2026/01/15 1,197 1,214 1,197 1,211 112,400
2026/01/14 1,190 1,203 1,184 1,197 103,100
2026/01/13 1,216 1,219 1,186 1,190 229,600
2026/01/09 1,216 1,217 1,205 1,208 64,400
2026/01/08 1,214 1,223 1,201 1,210 110,400
2026/01/07 1,189 1,218 1,187 1,218 217,000
2026/01/06 1,170 1,199 1,166 1,190 151,400
2026/01/05 1,185 1,190 1,158 1,160 208,900

このページの先頭へ