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 |
|---|---|---|---|---|---|
| 2026/05/29 | 991 | 1,011 | 987 | 987 | 153,800 |
| 2026/05/28 | 1,007 | 1,012 | 978 | 987 | 240,400 |
| 2026/05/27 | 992 | 1,000 | 979 | 994 | 131,200 |
| 2026/05/26 | 1,011 | 1,011 | 987 | 992 | 127,600 |
| 2026/05/25 | 1,006 | 1,009 | 1,000 | 1,000 | 106,100 |
| 2026/05/22 | 1,011 | 1,011 | 999 | 1,006 | 84,800 |
| 2026/05/21 | 1,010 | 1,027 | 1,000 | 1,000 | 106,400 |
| 2026/05/20 | 1,014 | 1,020 | 993 | 1,017 | 165,400 |
| 2026/05/19 | 1,033 | 1,033 | 1,006 | 1,015 | 173,100 |
| 2026/05/18 | 1,075 | 1,080 | 986 | 1,017 | 516,700 |
| 2026/05/15 | 1,104 | 1,106 | 1,089 | 1,104 | 123,900 |
| 2026/05/14 | 1,120 | 1,120 | 1,094 | 1,094 | 120,500 |
| 2026/05/13 | 1,103 | 1,123 | 1,097 | 1,114 | 107,400 |
| 2026/05/12 | 1,125 | 1,126 | 1,110 | 1,114 | 124,100 |
| 2026/05/11 | 1,123 | 1,134 | 1,105 | 1,126 | 123,800 |
| 2026/05/08 | 1,137 | 1,143 | 1,123 | 1,124 | 118,900 |
| 2026/05/07 | 1,152 | 1,160 | 1,135 | 1,137 | 120,200 |
| 2026/05/01 | 1,169 | 1,179 | 1,145 | 1,151 | 128,800 |
| 2026/04/30 | 1,188 | 1,195 | 1,147 | 1,162 | 123,800 |
| 2026/04/28 | 1,176 | 1,192 | 1,173 | 1,192 | 82,300 |
| 2026/04/27 | 1,228 | 1,228 | 1,174 | 1,182 | 128,100 |
| 2026/04/24 | 1,222 | 1,233 | 1,214 | 1,220 | 73,300 |
| 2026/04/23 | 1,196 | 1,227 | 1,196 | 1,222 | 160,400 |
| 2026/04/22 | 1,192 | 1,210 | 1,181 | 1,198 | 116,600 |
| 2026/04/21 | 1,166 | 1,182 | 1,166 | 1,176 | 82,300 |
| 2026/04/20 | 1,185 | 1,189 | 1,166 | 1,166 | 98,300 |
| 2026/04/17 | 1,193 | 1,211 | 1,179 | 1,185 | 101,300 |
| 2026/04/16 | 1,197 | 1,208 | 1,191 | 1,191 | 101,100 |
| 2026/04/15 | 1,191 | 1,205 | 1,186 | 1,191 | 58,100 |
| 2026/04/14 | 1,180 | 1,196 | 1,180 | 1,188 | 45,800 |
| 2026/04/13 | 1,192 | 1,192 | 1,163 | 1,170 | 156,200 |
| 2026/04/10 | 1,232 | 1,232 | 1,192 | 1,200 | 197,500 |
| 2026/04/09 | 1,255 | 1,257 | 1,228 | 1,238 | 78,700 |
| 2026/04/08 | 1,240 | 1,257 | 1,234 | 1,255 | 120,800 |
| 2026/04/07 | 1,202 | 1,237 | 1,202 | 1,217 | 89,300 |
| 2026/04/06 | 1,191 | 1,213 | 1,191 | 1,204 | 54,800 |
| 2026/04/03 | 1,199 | 1,202 | 1,181 | 1,195 | 103,700 |
| 2026/03/27 | 1,218 | 1,266 | 1,217 | 1,256 | 158,200 |
| 2026/03/26 | 1,220 | 1,230 | 1,207 | 1,228 | 99,300 |
| 2026/03/25 | 1,200 | 1,255 | 1,197 | 1,247 | 210,000 |
| 2026/03/24 | 1,217 | 1,217 | 1,181 | 1,198 | 294,100 |
| 2026/03/23 | 1,250 | 1,250 | 1,201 | 1,217 | 520,200 |
| 2026/03/19 | 1,193 | 1,208 | 1,179 | 1,181 | 164,900 |
| 2026/03/18 | 1,206 | 1,220 | 1,203 | 1,218 | 66,000 |
| 2026/03/17 | 1,235 | 1,235 | 1,193 | 1,204 | 157,600 |
| 2026/03/16 | 1,267 | 1,278 | 1,231 | 1,235 | 211,400 |
| 2026/03/13 | 1,272 | 1,285 | 1,261 | 1,272 | 113,200 |
| 2026/03/12 | 1,308 | 1,335 | 1,252 | 1,272 | 302,100 |
| 2026/03/11 | 1,247 | 1,292 | 1,245 | 1,283 | 286,000 |
| 2026/03/10 | 1,245 | 1,271 | 1,227 | 1,239 | 250,100 |
| 2026/03/09 | 1,229 | 1,232 | 1,201 | 1,222 | 139,000 |
| 2026/03/06 | 1,234 | 1,260 | 1,229 | 1,258 | 100,700 |
| 2026/03/05 | 1,248 | 1,280 | 1,234 | 1,244 | 211,700 |
| 2026/03/04 | 1,178 | 1,213 | 1,173 | 1,199 | 263,700 |
| 2026/03/03 | 1,212 | 1,250 | 1,188 | 1,194 | 237,000 |
| 2026/03/02 | 1,204 | 1,218 | 1,166 | 1,209 | 199,800 |
| 2026/02/27 | 1,230 | 1,242 | 1,220 | 1,234 | 230,200 |
| 2026/02/26 | 1,170 | 1,236 | 1,169 | 1,223 | 287,300 |
| 2026/02/25 | 1,169 | 1,184 | 1,159 | 1,183 | 286,700 |
| 2026/02/24 | 1,134 | 1,162 | 1,131 | 1,146 | 204,400 |
| 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 |