Sharing Innovations(4178)の株価時系列情報
Sharing Innovations(4178)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 |
---|---|---|---|---|---|
2024/04/26 | 797 | 797 | 797 | 797 | 100 |
2024/04/25 | 800 | 805 | 795 | 795 | 700 |
2024/04/24 | 805 | 805 | 800 | 805 | 2,300 |
2024/04/23 | 799 | 805 | 799 | 805 | 400 |
2024/04/22 | 800 | 800 | 790 | 798 | 300 |
2024/04/19 | 796 | 796 | 786 | 786 | 1,800 |
2024/04/18 | 800 | 804 | 795 | 804 | 400 |
2024/04/17 | 795 | 803 | 777 | 803 | 2,800 |
2024/04/16 | 800 | 808 | 797 | 798 | 1,100 |
2024/04/15 | 792 | 813 | 792 | 800 | 5,200 |
2024/04/12 | 817 | 819 | 801 | 802 | 1,400 |
2024/04/11 | 829 | 830 | 809 | 814 | 3,400 |
2024/04/10 | 817 | 830 | 817 | 821 | 4,200 |
2024/04/09 | 809 | 809 | 805 | 808 | 900 |
2024/04/08 | 802 | 809 | 800 | 806 | 1,500 |
2024/04/05 | 800 | 805 | 799 | 805 | 600 |
2024/04/04 | 809 | 815 | 808 | 813 | 2,600 |
2024/04/03 | 793 | 803 | 792 | 803 | 3,600 |
2024/04/02 | 811 | 812 | 801 | 805 | 2,100 |
2024/04/01 | 805 | 810 | 801 | 806 | 1,100 |
2024/03/29 | 802 | 808 | 802 | 808 | 900 |
2024/03/28 | 812 | 812 | 809 | 809 | 600 |
2024/03/27 | 811 | 811 | 790 | 798 | 2,400 |
2024/03/26 | 801 | 801 | 801 | 801 | 500 |
2024/03/25 | 800 | 802 | 787 | 790 | 3,400 |
2024/03/22 | 810 | 810 | 801 | 802 | 900 |
2024/03/21 | 810 | 813 | 800 | 800 | 1,300 |
2024/03/19 | 814 | 814 | 802 | 805 | 1,000 |
2024/03/18 | 803 | 816 | 803 | 815 | 2,500 |
2024/03/15 | 808 | 808 | 807 | 807 | 1,500 |
2024/03/14 | 790 | 808 | 790 | 808 | 2,000 |
2024/03/13 | 803 | 803 | 790 | 790 | 1,200 |
2024/03/12 | 811 | 817 | 811 | 814 | 1,200 |
2024/03/11 | 816 | 816 | 804 | 813 | 1,200 |
2024/03/08 | 803 | 810 | 803 | 810 | 1,700 |
2024/03/07 | 814 | 819 | 807 | 809 | 2,300 |
2024/03/06 | 783 | 814 | 783 | 814 | 4,100 |
2024/03/05 | 787 | 799 | 782 | 794 | 1,100 |
2024/03/04 | 793 | 814 | 781 | 787 | 2,700 |
2024/03/01 | 805 | 805 | 778 | 778 | 1,300 |
2024/02/29 | 780 | 790 | 770 | 790 | 3,000 |
2024/02/28 | 777 | 795 | 777 | 795 | 2,000 |
2024/02/27 | 778 | 797 | 778 | 778 | 3,200 |
2024/02/26 | 776 | 780 | 775 | 776 | 2,700 |
2024/02/22 | 778 | 794 | 772 | 780 | 3,100 |
2024/02/21 | 790 | 791 | 775 | 780 | 2,800 |
2024/02/20 | 800 | 800 | 786 | 788 | 1,300 |
2024/02/19 | 781 | 800 | 766 | 800 | 3,100 |
2024/02/16 | 792 | 807 | 781 | 781 | 4,600 |
2024/02/15 | 795 | 795 | 759 | 762 | 15,900 |
2024/02/14 | 778 | 827 | 775 | 824 | 7,600 |
2024/02/13 | 775 | 788 | 774 | 778 | 2,800 |
2024/02/09 | 775 | 785 | 775 | 775 | 1,000 |
2024/02/08 | 774 | 781 | 771 | 771 | 900 |
2024/02/07 | 785 | 785 | 774 | 774 | 1,700 |
2024/02/06 | 798 | 799 | 784 | 785 | 3,200 |
2024/02/05 | 798 | 799 | 777 | 785 | 1,800 |
2024/02/02 | 781 | 783 | 775 | 783 | 1,100 |
2024/02/01 | 785 | 791 | 783 | 783 | 500 |
2024/01/31 | 785 | 793 | 785 | 785 | 1,500 |
2024/01/30 | 789 | 789 | 780 | 782 | 1,800 |
2024/01/29 | 780 | 780 | 775 | 780 | 500 |
2024/01/26 | 790 | 799 | 779 | 780 | 2,000 |
2024/01/25 | 787 | 790 | 785 | 786 | 2,000 |
2024/01/24 | 788 | 798 | 783 | 795 | 800 |
2024/01/23 | 795 | 799 | 783 | 788 | 700 |
2024/01/22 | 797 | 799 | 786 | 786 | 700 |
2024/01/19 | 802 | 802 | 780 | 790 | 3,000 |
2024/01/18 | 794 | 806 | 789 | 802 | 1,600 |
2024/01/17 | 800 | 808 | 781 | 807 | 8,900 |
2024/01/16 | 797 | 798 | 783 | 796 | 1,100 |
2024/01/15 | 787 | 790 | 782 | 784 | 2,200 |
2024/01/12 | 787 | 787 | 777 | 786 | 1,100 |
2024/01/11 | 780 | 781 | 773 | 780 | 2,800 |
2024/01/10 | 776 | 780 | 772 | 780 | 1,400 |
2024/01/09 | 767 | 776 | 765 | 776 | 1,800 |
2024/01/05 | 771 | 777 | 759 | 771 | 6,500 |
2024/01/04 | 752 | 775 | 752 | 775 | 2,000 |
2023/12/29 | 740 | 757 | 736 | 752 | 4,200 |
2023/12/28 | 718 | 778 | 718 | 738 | 6,000 |
2023/12/27 | 708 | 716 | 705 | 710 | 13,400 |
2023/12/26 | 710 | 714 | 705 | 712 | 10,500 |
2023/12/25 | 710 | 713 | 702 | 713 | 12,300 |
2023/12/22 | 715 | 718 | 708 | 712 | 8,600 |
2023/12/21 | 715 | 716 | 711 | 715 | 7,100 |
2023/12/20 | 730 | 730 | 717 | 720 | 10,000 |
2023/12/19 | 735 | 735 | 725 | 734 | 4,900 |
2023/12/18 | 735 | 740 | 734 | 740 | 3,300 |
2023/12/15 | 736 | 744 | 732 | 735 | 3,400 |
2023/12/14 | 743 | 743 | 740 | 740 | 1,900 |
2023/12/13 | 738 | 749 | 738 | 749 | 4,700 |
2023/12/12 | 745 | 745 | 740 | 744 | 3,700 |
2023/12/11 | 743 | 749 | 740 | 745 | 3,000 |
2023/12/08 | 746 | 749 | 744 | 746 | 3,300 |
2023/12/07 | 747 | 753 | 747 | 752 | 5,600 |
2023/12/06 | 751 | 758 | 749 | 752 | 6,900 |
2023/12/05 | 754 | 754 | 751 | 751 | 2,500 |
2023/12/04 | 754 | 760 | 754 | 758 | 1,400 |
2023/12/01 | 760 | 767 | 757 | 767 | 5,000 |
2023/11/30 | 755 | 758 | 750 | 750 | 38,200 |
2023/11/29 | 757 | 759 | 751 | 754 | 2,600 |
2023/11/28 | 759 | 762 | 756 | 762 | 2,100 |
2023/11/27 | 765 | 766 | 762 | 766 | 800 |
2023/11/24 | 755 | 773 | 755 | 773 | 34,500 |
2023/11/22 | 756 | 760 | 755 | 755 | 2,800 |
2023/11/21 | 755 | 764 | 752 | 764 | 4,100 |
2023/11/20 | 750 | 760 | 750 | 757 | 9,500 |
2023/11/17 | 742 | 750 | 742 | 750 | 3,500 |
2023/11/16 | 760 | 763 | 747 | 750 | 4,000 |
2023/11/15 | 769 | 769 | 755 | 764 | 5,100 |
2023/11/14 | 777 | 789 | 769 | 769 | 1,400 |
2023/11/13 | 765 | 785 | 765 | 783 | 2,800 |
2023/11/10 | 759 | 768 | 758 | 768 | 1,500 |
2023/11/09 | 765 | 768 | 750 | 759 | 3,200 |
2023/11/08 | 769 | 775 | 768 | 768 | 700 |
2023/11/07 | 752 | 780 | 752 | 775 | 4,900 |
2023/11/06 | 750 | 759 | 750 | 758 | 2,100 |
2023/11/02 | 745 | 750 | 745 | 750 | 600 |
2023/11/01 | 745 | 755 | 740 | 740 | 1,200 |
2023/10/31 | 745 | 752 | 741 | 742 | 3,400 |
2023/10/30 | 747 | 753 | 742 | 742 | 2,500 |
2023/10/27 | 750 | 754 | 747 | 747 | 3,100 |
2023/10/26 | 745 | 760 | 745 | 751 | 3,400 |
2023/10/25 | 755 | 758 | 750 | 751 | 1,000 |
2023/10/24 | 750 | 758 | 742 | 758 | 2,300 |
2023/10/23 | 750 | 752 | 743 | 752 | 3,000 |
2023/10/20 | 755 | 757 | 746 | 751 | 3,800 |
2023/10/19 | 761 | 762 | 757 | 762 | 700 |
2023/10/18 | 765 | 767 | 754 | 761 | 2,100 |
2023/10/17 | 768 | 779 | 767 | 770 | 3,400 |
2023/10/16 | 775 | 775 | 766 | 768 | 1,400 |
2023/10/13 | 775 | 782 | 772 | 776 | 1,800 |
2023/10/12 | 770 | 780 | 770 | 780 | 1,000 |
2023/10/11 | 775 | 775 | 771 | 771 | 600 |
2023/10/10 | 775 | 785 | 774 | 774 | 900 |
2023/10/06 | 767 | 774 | 765 | 773 | 1,200 |
2023/10/05 | 768 | 777 | 765 | 772 | 1,400 |
2023/10/04 | 785 | 785 | 760 | 762 | 12,300 |
2023/10/03 | 793 | 793 | 781 | 781 | 2,800 |
2023/10/02 | 800 | 800 | 790 | 793 | 1,900 |
2023/09/29 | 802 | 807 | 792 | 799 | 1,700 |
2023/09/28 | 796 | 808 | 796 | 802 | 1,800 |
2023/09/27 | 802 | 805 | 794 | 805 | 7,200 |
2023/09/26 | 788 | 793 | 787 | 787 | 900 |
2023/09/25 | 799 | 799 | 787 | 788 | 1,000 |
2023/09/22 | 784 | 796 | 783 | 796 | 1,100 |
2023/09/21 | 802 | 802 | 786 | 786 | 1,900 |
2023/09/20 | 787 | 794 | 782 | 787 | 5,300 |
2023/09/19 | 800 | 800 | 783 | 784 | 5,400 |
2023/09/15 | 781 | 800 | 781 | 800 | 13,400 |
2023/09/14 | 800 | 800 | 795 | 796 | 1,900 |
2023/09/13 | 794 | 809 | 794 | 809 | 3,700 |
2023/09/12 | 800 | 817 | 786 | 795 | 3,000 |
2023/09/11 | 800 | 800 | 789 | 789 | 2,900 |
2023/09/08 | 797 | 802 | 797 | 797 | 2,800 |
2023/09/07 | 796 | 805 | 793 | 805 | 3,300 |
2023/09/06 | 806 | 811 | 798 | 798 | 2,500 |
2023/09/05 | 779 | 806 | 779 | 806 | 5,800 |
2023/09/04 | 780 | 794 | 780 | 793 | 7,900 |
2023/09/01 | 803 | 807 | 787 | 789 | 7,100 |
2023/08/31 | 802 | 831 | 797 | 801 | 20,300 |
2023/08/30 | 847 | 850 | 804 | 808 | 39,500 |
2023/08/29 | 843 | 856 | 828 | 836 | 105,500 |
2023/08/28 | 777 | 906 | 764 | 906 | 182,200 |
2023/08/25 | 760 | 762 | 756 | 756 | 1,600 |
2023/08/24 | 757 | 757 | 755 | 755 | 2,600 |
2023/08/23 | 750 | 769 | 745 | 757 | 7,300 |
2023/08/22 | 767 | 767 | 755 | 761 | 4,100 |
2023/08/21 | 771 | 772 | 742 | 767 | 14,400 |
2023/08/18 | 783 | 790 | 766 | 771 | 4,600 |
2023/08/17 | 795 | 803 | 785 | 788 | 2,500 |
2023/08/16 | 800 | 807 | 795 | 800 | 11,100 |
2023/08/15 | 760 | 807 | 760 | 805 | 12,800 |
2023/08/14 | 820 | 825 | 806 | 813 | 3,200 |
2023/08/10 | 805 | 818 | 805 | 812 | 2,000 |
2023/08/09 | 806 | 813 | 806 | 813 | 2,600 |
2023/08/08 | 825 | 825 | 815 | 815 | 700 |
2023/08/07 | 810 | 813 | 802 | 813 | 800 |
2023/08/04 | 813 | 813 | 810 | 810 | 600 |
2023/08/03 | 824 | 824 | 812 | 813 | 2,400 |
2023/08/02 | 816 | 828 | 815 | 828 | 2,200 |
2023/08/01 | 818 | 820 | 815 | 815 | 600 |
2023/07/31 | 829 | 832 | 815 | 817 | 3,200 |
2023/07/28 | 829 | 830 | 828 | 828 | 900 |
2023/07/27 | 830 | 832 | 828 | 828 | 1,100 |
2023/07/26 | 832 | 838 | 830 | 831 | 800 |
2023/07/25 | 830 | 835 | 830 | 835 | 700 |
2023/07/24 | 830 | 840 | 828 | 828 | 900 |
2023/07/21 | 833 | 833 | 832 | 833 | 300 |
2023/07/20 | 848 | 850 | 827 | 833 | 3,500 |
2023/07/19 | 845 | 850 | 830 | 850 | 1,100 |
2023/07/18 | 850 | 857 | 846 | 846 | 1,800 |
2023/07/14 | 850 | 850 | 850 | 850 | 300 |
2023/07/13 | 841 | 856 | 832 | 856 | 1,800 |
2023/07/12 | 844 | 846 | 841 | 841 | 1,400 |
2023/07/11 | 851 | 851 | 846 | 847 | 800 |
2023/07/10 | 860 | 860 | 851 | 851 | 700 |
2023/07/07 | 847 | 858 | 847 | 858 | 400 |
2023/07/06 | 865 | 865 | 849 | 852 | 900 |
2023/07/05 | 865 | 865 | 850 | 850 | 200 |