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

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
2021/12/30 2,206 2,399 2,190 2,397 25,400
2021/12/29 2,206 2,230 2,198 2,229 5,600
2021/12/28 2,116 2,199 2,116 2,198 18,900
2021/12/27 2,100 2,115 2,080 2,111 19,900
2021/12/24 2,113 2,128 2,082 2,105 8,400
2021/12/23 2,130 2,160 2,093 2,093 7,600
2021/12/22 2,042 2,140 2,042 2,090 11,800
2021/12/21 2,041 2,120 2,038 2,067 12,500
2021/12/20 2,027 2,079 2,027 2,031 8,700
2021/12/17 2,051 2,057 2,013 2,028 11,300
2021/12/16 2,100 2,110 2,064 2,105 18,700
2021/12/15 2,077 2,118 2,042 2,075 6,500
2021/12/14 2,014 2,069 2,014 2,033 6,300
2021/12/13 2,128 2,140 2,031 2,064 9,200
2021/12/10 2,194 2,194 2,120 2,122 8,800
2021/12/09 2,250 2,253 2,167 2,194 11,800
2021/12/08 2,243 2,280 2,218 2,262 10,800
2021/12/07 2,127 2,200 2,093 2,193 12,800
2021/12/06 2,057 2,079 2,017 2,030 14,500
2021/12/03 2,022 2,115 2,022 2,079 11,600
2021/12/02 2,107 2,119 1,930 2,021 59,900
2021/12/01 2,150 2,161 2,066 2,129 22,300
2021/11/30 2,232 2,265 2,121 2,141 53,300
2021/11/29 2,250 2,300 2,229 2,230 22,200
2021/11/26 2,407 2,412 2,250 2,300 45,200
2021/11/25 2,525 2,529 2,402 2,417 22,000
2021/11/24 2,637 2,637 2,491 2,525 35,700
2021/11/22 2,604 2,646 2,604 2,637 6,000
2021/11/19 2,677 2,677 2,609 2,614 26,000
2021/11/18 2,638 2,695 2,605 2,680 12,800
2021/11/17 2,710 2,731 2,618 2,666 38,600
2021/11/16 2,836 2,836 2,688 2,710 31,400
2021/11/15 2,845 2,850 2,775 2,804 33,200
2021/11/12 2,951 3,090 2,951 3,065 14,800
2021/11/11 2,936 2,940 2,894 2,931 2,900
2021/11/10 2,855 2,922 2,855 2,922 4,900
2021/11/09 2,843 2,875 2,832 2,855 4,000
2021/11/08 2,888 2,889 2,815 2,823 4,500
2021/11/05 2,830 2,865 2,830 2,865 4,500
2021/11/04 2,829 2,850 2,805 2,827 3,500
2021/11/02 2,834 2,834 2,805 2,805 2,300
2021/11/01 2,808 2,834 2,808 2,813 1,800
2021/10/29 2,810 2,832 2,800 2,832 1,400
2021/10/28 2,842 2,842 2,800 2,820 3,500
2021/10/27 2,853 2,877 2,837 2,848 1,700
2021/10/26 2,804 2,897 2,804 2,893 7,800
2021/10/25 2,804 2,807 2,769 2,803 7,200
2021/10/22 2,736 2,820 2,720 2,778 15,200
2021/10/21 2,828 2,828 2,751 2,755 13,700
2021/10/20 2,915 2,915 2,815 2,847 13,100
2021/10/19 2,932 2,932 2,900 2,912 2,600
2021/10/18 2,868 2,930 2,817 2,911 13,100
2021/10/15 2,900 2,900 2,811 2,812 6,500
2021/10/14 2,817 2,860 2,769 2,776 13,700
2021/10/13 2,762 2,870 2,695 2,846 20,900
2021/10/12 2,802 2,802 2,746 2,779 4,400
2021/10/11 2,818 2,818 2,761 2,788 7,900
2021/10/08 2,772 2,805 2,746 2,783 9,000
2021/10/07 2,701 2,812 2,699 2,761 9,000
2021/10/06 2,815 2,816 2,679 2,708 27,800
2021/10/05 2,904 2,904 2,769 2,770 55,700
2021/10/04 3,050 3,050 2,876 2,919 29,900
2021/10/01 3,165 3,205 3,005 3,020 23,100
2021/09/30 3,310 3,310 3,215 3,215 17,300
2021/09/29 3,270 3,405 3,255 3,310 20,700
2021/09/28 3,335 3,420 3,250 3,385 25,100
2021/09/27 3,195 3,470 3,180 3,425 60,600
2021/09/24 3,180 3,250 3,115 3,125 26,700
2021/09/22 3,045 3,200 3,005 3,150 26,700
2021/09/21 2,950 3,020 2,934 2,999 25,000
2021/09/17 3,000 3,040 2,986 3,020 7,000
2021/09/16 3,000 3,050 2,920 3,000 14,100
2021/09/15 3,005 3,020 2,974 2,990 3,900
2021/09/14 3,020 3,050 2,985 3,020 6,100
2021/09/13 2,980 3,010 2,975 2,978 4,700
2021/09/10 2,984 3,015 2,944 2,976 6,400
2021/09/09 2,943 2,964 2,930 2,934 7,400
2021/09/08 2,949 2,974 2,930 2,943 3,700
2021/09/07 2,993 2,993 2,932 2,949 4,300
2021/09/06 3,005 3,005 2,908 2,921 14,700
2021/09/03 3,115 3,115 2,970 2,992 14,100
2021/09/02 3,210 3,210 3,040 3,115 16,500
2021/09/01 3,240 3,240 3,170 3,210 5,500
2021/08/31 3,240 3,265 3,215 3,240 14,300
2021/08/30 3,200 3,230 3,165 3,230 9,300
2021/08/27 3,200 3,240 3,160 3,190 9,900
2021/08/26 3,250 3,290 3,215 3,285 16,100
2021/08/25 3,230 3,260 3,185 3,200 7,000
2021/08/24 3,225 3,270 3,185 3,200 10,400
2021/08/23 3,185 3,220 3,165 3,200 8,000
2021/08/20 3,030 3,080 2,976 3,080 6,600
2021/08/19 3,005 3,020 2,961 3,010 5,800
2021/08/18 2,928 3,025 2,828 2,955 13,800
2021/08/17 3,170 3,170 2,928 2,928 15,000
2021/08/16 3,060 3,180 3,050 3,170 17,000
2021/08/13 2,980 3,130 2,903 3,130 17,300
2021/08/12 3,185 3,185 2,930 2,930 41,600
2021/08/11 2,877 2,935 2,824 2,893 18,000
2021/08/10 2,740 2,877 2,720 2,850 7,900
2021/08/06 2,769 2,792 2,737 2,750 2,500
2021/08/05 2,833 2,880 2,767 2,767 4,000
2021/08/04 2,865 2,870 2,745 2,807 4,000
2021/08/03 2,730 2,840 2,730 2,833 4,200
2021/08/02 2,806 2,806 2,723 2,770 10,600
2021/07/30 2,950 2,952 2,841 2,870 13,200
2021/07/29 2,995 2,995 2,950 2,951 4,200
2021/07/28 3,125 3,130 2,901 2,978 19,100
2021/07/27 3,120 3,175 3,120 3,160 2,900
2021/07/26 3,225 3,225 3,110 3,165 10,200
2021/07/21 3,370 3,370 3,205 3,225 12,800
2021/07/20 3,350 3,435 3,305 3,370 8,900
2021/07/19 3,390 3,435 3,315 3,410 11,200
2021/07/16 3,350 3,445 3,295 3,390 14,000
2021/07/15 3,450 3,450 3,280 3,315 17,900
2021/07/14 3,430 3,500 3,400 3,435 20,500
2021/07/13 3,405 3,440 3,370 3,380 10,100
2021/07/12 3,350 3,400 3,315 3,380 10,700
2021/07/09 3,095 3,350 3,095 3,350 25,000
2021/07/08 3,240 3,265 3,060 3,150 35,200
2021/07/07 3,330 3,375 3,200 3,220 67,900
2021/07/06 3,575 3,590 3,355 3,410 45,200
2021/07/05 3,630 3,765 3,405 3,575 88,600
2021/07/02 3,450 3,595 3,345 3,595 56,100
2021/07/01 3,495 3,560 3,390 3,450 40,200
2021/06/30 3,440 3,480 3,355 3,460 32,400
2021/06/29 3,335 3,400 3,300 3,395 22,200
2021/06/28 3,300 3,430 3,300 3,335 59,400
2021/06/25 3,175 3,305 3,170 3,285 35,800
2021/06/24 3,280 3,280 3,110 3,165 59,200
2021/06/23 3,245 3,320 3,220 3,290 28,100
2021/06/22 3,120 3,270 3,105 3,240 29,700
2021/06/21 2,990 3,120 2,970 3,120 23,000
2021/06/18 3,180 3,220 3,060 3,080 27,000
2021/06/17 3,075 3,150 3,025 3,140 13,000
2021/06/16 3,100 3,185 3,045 3,090 24,300
2021/06/15 3,045 3,180 3,040 3,130 20,100
2021/06/14 2,988 3,050 2,923 3,000 7,200
2021/06/11 3,090 3,090 2,906 2,993 17,900
2021/06/10 3,195 3,195 3,045 3,090 31,900
2021/06/09 3,065 3,185 3,025 3,185 64,500
2021/06/08 2,925 3,035 2,902 3,015 29,700
2021/06/07 2,887 2,931 2,863 2,910 14,200
2021/06/04 2,798 2,888 2,771 2,861 18,900
2021/06/03 2,787 2,806 2,765 2,793 4,500
2021/06/02 2,766 2,825 2,766 2,786 8,400
2021/06/01 2,824 2,832 2,745 2,752 12,600
2021/05/31 2,844 2,846 2,800 2,846 7,800
2021/05/28 2,791 2,828 2,782 2,805 11,700
2021/05/27 2,795 2,824 2,762 2,790 8,600
2021/05/26 2,745 2,849 2,745 2,812 23,400
2021/05/25 2,790 2,797 2,735 2,755 11,500
2021/05/24 2,798 2,798 2,750 2,790 8,700
2021/05/21 2,755 2,779 2,740 2,756 9,700
2021/05/20 2,674 2,772 2,639 2,747 13,500
2021/05/19 2,640 2,697 2,612 2,658 15,400
2021/05/18 2,649 2,689 2,648 2,668 14,300
2021/05/17 2,770 2,770 2,646 2,648 29,300
2021/05/14 2,800 2,800 2,748 2,770 16,900
2021/05/13 2,852 2,900 2,771 2,771 50,500
2021/05/12 2,965 2,971 2,890 2,924 31,200
2021/05/11 2,999 3,005 2,950 2,965 22,100
2021/05/10 3,010 3,030 2,957 3,000 18,200
2021/05/07 3,080 3,110 3,030 3,035 7,100
2021/05/06 3,075 3,100 3,030 3,095 8,200
2021/04/30 3,105 3,135 3,030 3,075 17,500
2021/04/28 3,050 3,150 3,030 3,110 22,300
2021/04/27 3,100 3,120 3,020 3,050 18,400
2021/04/26 3,050 3,095 3,000 3,095 20,000
2021/04/23 2,942 3,045 2,931 3,040 28,600
2021/04/22 3,055 3,075 2,964 2,970 34,700
2021/04/21 3,095 3,125 3,030 3,030 34,600
2021/04/20 3,185 3,190 3,080 3,160 22,700
2021/04/19 3,205 3,230 3,120 3,190 30,700
2021/04/16 3,355 3,375 3,185 3,190 43,800
2021/04/15 3,270 3,405 3,265 3,325 57,900
2021/04/14 3,185 3,310 3,160 3,295 52,900
2021/04/13 3,135 3,200 3,120 3,185 34,400
2021/04/12 3,170 3,170 3,080 3,130 30,900
2021/04/09 3,110 3,150 3,065 3,130 45,700
2021/04/08 3,140 3,150 3,040 3,075 47,000
2021/04/07 3,200 3,245 3,065 3,090 84,500
2021/04/06 3,390 3,390 3,200 3,220 85,700
2021/04/05 3,415 3,480 3,305 3,360 126,800
2021/04/02 3,515 3,515 3,325 3,330 115,300
2021/04/01 3,385 3,515 3,375 3,455 209,900
2021/03/31 3,275 3,410 3,275 3,315 162,200
2021/03/30 3,260 3,365 3,200 3,300 243,400
2021/03/29 3,490 3,615 3,210 3,210 343,200
2021/03/26 3,490 3,795 3,420 3,545 968,400
2021/03/25 3,880 3,970 3,385 3,420 1,496,600
2021/03/24 4,650 4,990 3,950 3,950 4,506,500

このページの先頭へ