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 |
|---|---|---|---|---|---|
| 2025/06/13 | 825 | 825 | 816 | 816 | 1,700 |
| 2025/06/12 | 875 | 875 | 820 | 840 | 3,900 |
| 2025/06/11 | 800 | 899 | 791 | 883 | 8,900 |
| 2025/06/09 | 812 | 812 | 800 | 800 | 300 |
| 2025/06/06 | 809 | 820 | 802 | 802 | 1,000 |
| 2025/06/05 | 790 | 809 | 790 | 809 | 1,900 |
| 2025/06/04 | 806 | 806 | 785 | 786 | 900 |
| 2025/06/03 | 785 | 828 | 785 | 805 | 3,600 |
| 2025/06/02 | 777 | 777 | 763 | 777 | 2,900 |
| 2025/05/30 | 782 | 783 | 777 | 777 | 1,000 |
| 2025/05/29 | 797 | 797 | 780 | 782 | 1,100 |
| 2025/05/28 | 787 | 797 | 781 | 783 | 3,000 |
| 2025/05/27 | 786 | 786 | 778 | 784 | 2,700 |
| 2025/05/26 | 755 | 792 | 755 | 786 | 1,700 |
| 2025/05/23 | 748 | 748 | 744 | 747 | 1,100 |
| 2025/05/22 | 753 | 755 | 745 | 755 | 2,200 |
| 2025/05/21 | 769 | 769 | 755 | 755 | 2,400 |
| 2025/05/20 | 792 | 793 | 754 | 754 | 3,600 |
| 2025/05/19 | 797 | 797 | 784 | 792 | 1,300 |
| 2025/05/16 | 786 | 793 | 786 | 789 | 2,000 |
| 2025/05/15 | 791 | 794 | 781 | 789 | 2,200 |
| 2025/05/14 | 794 | 806 | 791 | 791 | 2,400 |
| 2025/05/13 | 795 | 805 | 791 | 793 | 3,000 |
| 2025/05/12 | 802 | 802 | 795 | 795 | 7,300 |
| 2025/05/09 | 817 | 817 | 803 | 803 | 1,800 |
| 2025/05/08 | 832 | 832 | 803 | 810 | 2,600 |
| 2025/05/07 | 865 | 882 | 825 | 832 | 8,700 |
| 2025/05/02 | 834 | 865 | 834 | 865 | 1,400 |
| 2025/05/01 | 884 | 884 | 852 | 859 | 4,300 |
| 2025/04/30 | 910 | 910 | 850 | 885 | 10,100 |
| 2025/04/28 | 929 | 929 | 901 | 911 | 6,500 |
| 2025/04/25 | 884 | 929 | 884 | 929 | 13,200 |
| 2025/04/24 | 900 | 909 | 869 | 869 | 9,400 |
| 2025/04/23 | 852 | 926 | 816 | 910 | 144,100 |
| 2025/04/22 | 855 | 855 | 815 | 851 | 9,600 |
| 2025/04/21 | 847 | 905 | 821 | 864 | 40,800 |
| 2025/04/18 | 750 | 787 | 723 | 787 | 42,700 |
| 2025/04/17 | 679 | 688 | 679 | 688 | 1,400 |
| 2025/04/16 | 684 | 684 | 679 | 679 | 300 |
| 2025/04/15 | 675 | 686 | 675 | 678 | 4,200 |
| 2025/04/14 | 688 | 688 | 673 | 673 | 10,900 |
| 2025/04/11 | 673 | 687 | 673 | 678 | 4,100 |
| 2025/04/10 | 680 | 690 | 674 | 676 | 2,000 |
| 2025/04/09 | 663 | 679 | 655 | 670 | 2,500 |
| 2025/04/08 | 673 | 680 | 673 | 673 | 800 |
| 2025/04/07 | 667 | 676 | 660 | 661 | 7,400 |
| 2025/04/04 | 697 | 697 | 680 | 685 | 6,200 |
| 2025/04/03 | 705 | 705 | 687 | 702 | 6,600 |
| 2025/04/01 | 705 | 714 | 705 | 713 | 700 |
| 2025/03/31 | 716 | 716 | 697 | 702 | 12,500 |
| 2025/03/28 | 720 | 725 | 720 | 725 | 2,500 |
| 2025/03/27 | 719 | 726 | 719 | 720 | 3,000 |
| 2025/03/26 | 719 | 725 | 718 | 719 | 15,000 |
| 2025/03/25 | 711 | 716 | 711 | 712 | 500 |
| 2025/03/24 | 714 | 715 | 710 | 710 | 1,900 |
| 2025/03/21 | 715 | 715 | 714 | 714 | 500 |
| 2025/03/19 | 716 | 717 | 715 | 715 | 700 |
| 2025/03/18 | 718 | 722 | 711 | 722 | 1,800 |
| 2025/03/17 | 717 | 720 | 716 | 716 | 37,400 |
| 2025/03/14 | 718 | 718 | 717 | 717 | 700 |
| 2025/03/13 | 714 | 717 | 711 | 717 | 900 |
| 2025/03/12 | 715 | 716 | 710 | 715 | 2,700 |
| 2025/03/11 | 706 | 714 | 705 | 705 | 1,900 |
| 2025/03/10 | 710 | 710 | 707 | 707 | 2,000 |
| 2025/03/07 | 718 | 718 | 709 | 709 | 600 |
| 2025/03/06 | 707 | 718 | 707 | 718 | 1,100 |
| 2025/03/05 | 705 | 705 | 705 | 705 | 300 |
| 2025/03/04 | 705 | 706 | 701 | 705 | 1,500 |
| 2025/03/03 | 704 | 705 | 704 | 705 | 500 |
| 2025/02/28 | 705 | 706 | 704 | 704 | 2,000 |
| 2025/02/27 | 706 | 706 | 706 | 706 | 100 |
| 2025/02/26 | 707 | 707 | 704 | 705 | 700 |
| 2025/02/25 | 712 | 712 | 707 | 707 | 700 |
| 2025/02/21 | 710 | 710 | 707 | 707 | 200 |
| 2025/02/20 | 706 | 710 | 704 | 710 | 2,600 |
| 2025/02/19 | 712 | 712 | 705 | 705 | 3,300 |
| 2025/02/18 | 707 | 710 | 707 | 710 | 1,800 |
| 2025/02/17 | 708 | 717 | 707 | 707 | 8,100 |
| 2025/02/14 | 725 | 736 | 725 | 730 | 4,800 |
| 2025/02/13 | 726 | 728 | 725 | 725 | 3,200 |
| 2025/02/12 | 733 | 733 | 725 | 725 | 500 |
| 2025/02/10 | 728 | 732 | 726 | 732 | 400 |
| 2025/02/07 | 726 | 728 | 726 | 728 | 700 |
| 2025/02/06 | 721 | 730 | 721 | 726 | 800 |
| 2025/02/05 | 714 | 732 | 714 | 721 | 2,600 |
| 2025/02/04 | 713 | 714 | 713 | 714 | 400 |
| 2025/02/03 | 711 | 720 | 711 | 718 | 1,600 |
| 2025/01/31 | 710 | 711 | 708 | 711 | 600 |
| 2025/01/30 | 719 | 719 | 712 | 712 | 800 |
| 2025/01/29 | 702 | 715 | 702 | 715 | 3,700 |
| 2025/01/28 | 711 | 715 | 711 | 715 | 700 |
| 2025/01/24 | 706 | 720 | 706 | 714 | 1,600 |
| 2025/01/22 | 714 | 714 | 704 | 704 | 2,800 |
| 2025/01/20 | 710 | 715 | 710 | 715 | 1,000 |
| 2025/01/17 | 703 | 703 | 700 | 703 | 1,400 |
| 2025/01/16 | 709 | 709 | 709 | 709 | 100 |
| 2025/01/15 | 704 | 709 | 704 | 709 | 2,100 |
| 2025/01/14 | 706 | 713 | 704 | 704 | 1,100 |
| 2025/01/10 | 708 | 708 | 708 | 708 | 200 |
| 2025/01/09 | 709 | 710 | 709 | 710 | 600 |
| 2025/01/08 | 709 | 709 | 709 | 709 | 200 |
| 2025/01/07 | 714 | 714 | 712 | 712 | 1,200 |
| 2025/01/06 | 709 | 714 | 706 | 714 | 900 |
| 2024/12/30 | 716 | 716 | 706 | 710 | 600 |
| 2024/12/27 | 705 | 713 | 700 | 713 | 2,000 |
| 2024/12/26 | 707 | 710 | 700 | 700 | 6,400 |
| 2024/12/25 | 715 | 715 | 706 | 707 | 3,900 |
| 2024/12/24 | 712 | 715 | 711 | 715 | 3,500 |
| 2024/12/23 | 720 | 720 | 710 | 711 | 1,400 |
| 2024/12/20 | 716 | 720 | 716 | 719 | 1,000 |
| 2024/12/19 | 724 | 724 | 720 | 722 | 1,200 |
| 2024/12/18 | 731 | 731 | 721 | 724 | 1,900 |
| 2024/12/17 | 734 | 734 | 728 | 733 | 2,000 |
| 2024/12/16 | 736 | 736 | 730 | 736 | 6,900 |
| 2024/12/13 | 738 | 738 | 733 | 733 | 37,400 |
| 2024/12/12 | 739 | 739 | 736 | 738 | 900 |
| 2024/12/11 | 733 | 737 | 733 | 733 | 1,200 |
| 2024/12/10 | 737 | 737 | 732 | 732 | 1,500 |
| 2024/12/09 | 731 | 737 | 731 | 737 | 5,200 |
| 2024/12/06 | 734 | 734 | 731 | 731 | 200 |
| 2024/12/05 | 733 | 737 | 725 | 734 | 3,800 |
| 2024/12/04 | 737 | 737 | 730 | 730 | 1,000 |
| 2024/12/03 | 732 | 735 | 731 | 731 | 1,800 |
| 2024/12/02 | 730 | 730 | 730 | 730 | 2,700 |
| 2024/11/29 | 726 | 732 | 726 | 732 | 1,500 |
| 2024/11/28 | 730 | 730 | 725 | 725 | 3,200 |
| 2024/11/27 | 730 | 732 | 727 | 727 | 1,400 |
| 2024/11/26 | 740 | 741 | 730 | 730 | 1,400 |
| 2024/11/25 | 735 | 742 | 735 | 742 | 2,000 |
| 2024/11/22 | 740 | 740 | 731 | 735 | 3,800 |
| 2024/11/21 | 730 | 743 | 730 | 743 | 2,800 |
| 2024/11/20 | 726 | 730 | 726 | 730 | 600 |
| 2024/11/19 | 720 | 726 | 720 | 726 | 700 |
| 2024/11/18 | 718 | 723 | 710 | 720 | 2,400 |
| 2024/11/15 | 716 | 716 | 712 | 715 | 3,800 |
| 2024/11/14 | 718 | 726 | 716 | 720 | 3,600 |
| 2024/11/13 | 715 | 715 | 715 | 715 | 1,300 |
| 2024/11/12 | 715 | 715 | 707 | 707 | 3,400 |
| 2024/11/11 | 705 | 714 | 705 | 714 | 2,400 |
| 2024/11/08 | 705 | 707 | 705 | 706 | 1,900 |
| 2024/11/07 | 705 | 707 | 705 | 707 | 600 |
| 2024/11/06 | 709 | 709 | 704 | 704 | 600 |
| 2024/11/05 | 706 | 706 | 703 | 703 | 900 |
| 2024/11/01 | 707 | 707 | 707 | 707 | 100 |
| 2024/10/31 | 707 | 707 | 707 | 707 | 100 |
| 2024/10/30 | 705 | 709 | 705 | 709 | 500 |
| 2024/10/29 | 704 | 704 | 704 | 704 | 100 |
| 2024/10/28 | 700 | 708 | 700 | 708 | 300 |
| 2024/10/25 | 704 | 708 | 698 | 698 | 1,000 |
| 2024/10/24 | 701 | 701 | 696 | 696 | 1,300 |
| 2024/10/23 | 698 | 710 | 698 | 700 | 1,600 |
| 2024/10/22 | 704 | 704 | 698 | 698 | 400 |
| 2024/10/21 | 702 | 703 | 698 | 698 | 2,100 |
| 2024/10/18 | 695 | 702 | 695 | 702 | 500 |
| 2024/10/17 | 699 | 699 | 696 | 696 | 200 |
| 2024/10/16 | 700 | 700 | 694 | 697 | 1,600 |
| 2024/10/15 | 694 | 700 | 694 | 700 | 1,200 |
| 2024/10/11 | 698 | 698 | 692 | 692 | 1,200 |
| 2024/10/10 | 698 | 699 | 691 | 699 | 1,800 |
| 2024/10/09 | 700 | 700 | 698 | 698 | 200 |
| 2024/10/08 | 698 | 698 | 698 | 698 | 200 |
| 2024/10/07 | 701 | 703 | 700 | 703 | 1,400 |
| 2024/10/04 | 691 | 700 | 691 | 700 | 500 |
| 2024/10/03 | 701 | 701 | 678 | 688 | 10,000 |
| 2024/10/02 | 704 | 704 | 700 | 700 | 700 |
| 2024/10/01 | 710 | 713 | 704 | 704 | 3,500 |
| 2024/09/30 | 700 | 706 | 680 | 706 | 8,100 |
| 2024/09/27 | 708 | 715 | 700 | 708 | 1,800 |
| 2024/09/26 | 708 | 712 | 708 | 708 | 3,400 |
| 2024/09/25 | 715 | 715 | 697 | 705 | 3,800 |
| 2024/09/24 | 717 | 717 | 715 | 715 | 4,300 |
| 2024/09/20 | 720 | 720 | 712 | 716 | 800 |
| 2024/09/19 | 712 | 715 | 700 | 712 | 3,300 |
| 2024/09/18 | 719 | 720 | 719 | 720 | 400 |
| 2024/09/17 | 720 | 720 | 719 | 719 | 200 |
| 2024/09/12 | 711 | 711 | 711 | 711 | 2,100 |
| 2024/09/11 | 715 | 715 | 707 | 708 | 900 |
| 2024/09/09 | 712 | 713 | 703 | 713 | 1,500 |
| 2024/09/06 | 724 | 724 | 715 | 715 | 200 |
| 2024/09/04 | 719 | 719 | 714 | 715 | 1,500 |
| 2024/09/03 | 718 | 718 | 716 | 716 | 1,000 |
| 2024/09/02 | 716 | 720 | 714 | 720 | 1,400 |
| 2024/08/30 | 718 | 718 | 715 | 715 | 800 |
| 2024/08/29 | 725 | 727 | 715 | 717 | 1,300 |
| 2024/08/28 | 718 | 718 | 711 | 711 | 2,200 |
| 2024/08/27 | 718 | 726 | 707 | 720 | 6,100 |
| 2024/08/26 | 718 | 719 | 708 | 718 | 1,800 |
| 2024/08/23 | 708 | 718 | 708 | 718 | 300 |
| 2024/08/22 | 716 | 716 | 707 | 707 | 2,700 |
| 2024/08/21 | 716 | 729 | 715 | 716 | 1,000 |
| 2024/08/20 | 720 | 728 | 719 | 719 | 1,200 |
| 2024/08/19 | 715 | 730 | 715 | 717 | 1,000 |
| 2024/08/16 | 716 | 720 | 715 | 715 | 2,500 |
| 2024/08/15 | 702 | 718 | 700 | 716 | 2,600 |
| 2024/08/14 | 749 | 749 | 731 | 745 | 2,200 |
| 2024/08/13 | 716 | 728 | 716 | 721 | 800 |
| 2024/08/09 | 729 | 729 | 715 | 715 | 700 |
| 2024/08/08 | 720 | 720 | 703 | 720 | 800 |
| 2024/08/07 | 716 | 716 | 699 | 712 | 1,900 |
| 2024/08/06 | 681 | 731 | 681 | 731 | 3,200 |