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 |
|---|---|---|---|---|---|
| 2024/07/26 | 825 | 840 | 825 | 839 | 2,200 |
| 2024/07/25 | 815 | 828 | 811 | 813 | 1,900 |
| 2024/07/24 | 819 | 827 | 819 | 825 | 1,900 |
| 2024/07/23 | 824 | 824 | 813 | 824 | 3,400 |
| 2024/07/22 | 812 | 827 | 812 | 819 | 1,500 |
| 2024/07/19 | 837 | 840 | 810 | 819 | 3,200 |
| 2024/07/18 | 840 | 845 | 835 | 837 | 1,700 |
| 2024/07/17 | 804 | 851 | 804 | 845 | 11,500 |
| 2024/07/16 | 812 | 819 | 805 | 807 | 1,900 |
| 2024/07/12 | 801 | 816 | 801 | 815 | 2,100 |
| 2024/07/11 | 822 | 823 | 805 | 814 | 2,000 |
| 2024/07/10 | 818 | 824 | 817 | 822 | 2,100 |
| 2024/07/09 | 808 | 818 | 808 | 818 | 700 |
| 2024/07/08 | 800 | 820 | 800 | 808 | 1,000 |
| 2024/07/05 | 799 | 814 | 799 | 800 | 1,000 |
| 2024/07/04 | 808 | 810 | 804 | 804 | 900 |
| 2024/07/03 | 814 | 819 | 809 | 809 | 1,600 |
| 2024/07/02 | 827 | 828 | 814 | 814 | 1,700 |
| 2024/07/01 | 827 | 827 | 812 | 814 | 1,300 |
| 2024/06/28 | 804 | 820 | 804 | 806 | 1,200 |
| 2024/06/27 | 795 | 807 | 795 | 801 | 1,400 |
| 2024/06/26 | 791 | 795 | 790 | 795 | 1,500 |
| 2024/06/25 | 795 | 799 | 791 | 791 | 700 |
| 2024/06/24 | 795 | 800 | 793 | 795 | 1,000 |
| 2024/06/21 | 793 | 795 | 790 | 791 | 1,500 |
| 2024/06/20 | 792 | 804 | 790 | 792 | 1,900 |
| 2024/06/19 | 820 | 820 | 798 | 807 | 4,300 |
| 2024/06/18 | 820 | 823 | 816 | 823 | 1,000 |
| 2024/06/17 | 820 | 820 | 816 | 820 | 2,700 |
| 2024/06/14 | 820 | 825 | 820 | 820 | 1,500 |
| 2024/06/13 | 821 | 821 | 816 | 820 | 1,900 |
| 2024/06/12 | 827 | 829 | 821 | 821 | 2,100 |
| 2024/06/11 | 820 | 827 | 820 | 827 | 1,100 |
| 2024/06/10 | 821 | 821 | 814 | 820 | 900 |
| 2024/06/07 | 820 | 824 | 815 | 815 | 600 |
| 2024/06/05 | 820 | 823 | 815 | 815 | 1,100 |
| 2024/06/04 | 820 | 820 | 820 | 820 | 400 |
| 2024/06/03 | 804 | 814 | 801 | 814 | 900 |
| 2024/05/31 | 800 | 807 | 800 | 805 | 1,100 |
| 2024/05/30 | 805 | 817 | 802 | 802 | 700 |
| 2024/05/29 | 825 | 830 | 807 | 807 | 1,400 |
| 2024/05/28 | 806 | 809 | 800 | 808 | 1,400 |
| 2024/05/27 | 805 | 809 | 797 | 809 | 1,900 |
| 2024/05/23 | 815 | 820 | 810 | 810 | 1,400 |
| 2024/05/22 | 830 | 830 | 815 | 815 | 1,100 |
| 2024/05/21 | 828 | 828 | 828 | 828 | 300 |
| 2024/05/20 | 819 | 829 | 802 | 828 | 1,600 |
| 2024/05/17 | 800 | 819 | 800 | 808 | 500 |
| 2024/05/16 | 826 | 828 | 795 | 797 | 8,300 |
| 2024/05/15 | 852 | 852 | 828 | 828 | 3,400 |
| 2024/05/14 | 871 | 872 | 854 | 854 | 1,800 |
| 2024/05/13 | 854 | 872 | 847 | 864 | 3,200 |
| 2024/05/10 | 857 | 857 | 846 | 854 | 2,800 |
| 2024/05/09 | 843 | 858 | 835 | 857 | 4,600 |
| 2024/05/08 | 829 | 839 | 829 | 839 | 7,900 |
| 2024/05/07 | 800 | 819 | 800 | 819 | 4,000 |
| 2024/05/02 | 792 | 798 | 792 | 798 | 300 |
| 2024/05/01 | 795 | 795 | 790 | 792 | 1,100 |
| 2024/04/30 | 795 | 800 | 795 | 800 | 900 |
| 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 |