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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 838 | 881 | 832 | 869 | 3,200 |
2023/07/03 | 851 | 851 | 842 | 843 | 1,900 |
2023/06/30 | 828 | 852 | 828 | 851 | 800 |
2023/06/29 | 841 | 842 | 840 | 842 | 500 |
2023/06/28 | 832 | 847 | 831 | 839 | 1,000 |
2023/06/27 | 843 | 859 | 826 | 832 | 3,400 |
2023/06/26 | 846 | 846 | 843 | 843 | 1,000 |
2023/06/23 | 861 | 864 | 845 | 853 | 2,700 |
2023/06/22 | 858 | 866 | 851 | 860 | 7,700 |
2023/06/21 | 866 | 866 | 855 | 864 | 1,100 |
2023/06/20 | 843 | 867 | 843 | 866 | 1,900 |
2023/06/19 | 860 | 871 | 859 | 868 | 2,800 |
2023/06/16 | 856 | 860 | 853 | 860 | 2,300 |
2023/06/15 | 865 | 870 | 844 | 855 | 4,800 |
2023/06/14 | 864 | 865 | 859 | 865 | 2,500 |
2023/06/13 | 851 | 859 | 851 | 859 | 2,900 |
2023/06/12 | 843 | 859 | 843 | 851 | 2,700 |
2023/06/09 | 841 | 843 | 831 | 843 | 1,900 |
2023/06/08 | 830 | 844 | 830 | 839 | 1,500 |
2023/06/07 | 835 | 840 | 826 | 834 | 3,700 |
2023/06/06 | 823 | 829 | 819 | 829 | 4,000 |
2023/06/05 | 807 | 824 | 807 | 824 | 4,400 |
2023/06/02 | 804 | 814 | 804 | 805 | 3,600 |
2023/06/01 | 803 | 808 | 803 | 804 | 1,400 |
2023/05/31 | 805 | 815 | 797 | 803 | 8,500 |
2023/05/30 | 814 | 817 | 801 | 805 | 9,700 |
2023/05/29 | 830 | 830 | 812 | 818 | 5,300 |
2023/05/26 | 838 | 840 | 820 | 830 | 4,700 |
2023/05/25 | 829 | 838 | 823 | 838 | 2,500 |
2023/05/24 | 840 | 840 | 822 | 836 | 4,400 |
2023/05/23 | 831 | 843 | 827 | 843 | 10,700 |
2023/05/22 | 824 | 869 | 824 | 840 | 6,600 |
2023/05/19 | 839 | 840 | 814 | 825 | 21,000 |
2023/05/18 | 869 | 869 | 840 | 840 | 21,700 |
2023/05/17 | 868 | 882 | 867 | 867 | 3,400 |
2023/05/16 | 865 | 905 | 863 | 874 | 10,400 |
2023/05/15 | 864 | 893 | 864 | 890 | 5,800 |
2023/05/12 | 867 | 870 | 862 | 862 | 2,700 |
2023/05/11 | 864 | 871 | 864 | 871 | 2,500 |
2023/05/10 | 865 | 870 | 863 | 864 | 3,900 |
2023/05/09 | 865 | 887 | 865 | 865 | 5,200 |
2023/05/08 | 870 | 877 | 865 | 865 | 1,900 |
2023/05/02 | 866 | 876 | 864 | 876 | 2,900 |
2023/05/01 | 865 | 870 | 865 | 868 | 2,500 |
2023/04/28 | 880 | 887 | 864 | 864 | 6,200 |
2023/04/27 | 885 | 885 | 870 | 875 | 8,400 |
2023/04/26 | 895 | 895 | 863 | 870 | 15,200 |
2023/04/25 | 896 | 899 | 894 | 898 | 1,600 |
2023/04/24 | 901 | 903 | 894 | 899 | 2,600 |
2023/04/21 | 905 | 906 | 903 | 903 | 1,100 |
2023/04/20 | 903 | 914 | 903 | 912 | 4,500 |
2023/04/19 | 900 | 909 | 900 | 903 | 1,800 |
2023/04/18 | 896 | 908 | 896 | 899 | 3,300 |
2023/04/17 | 908 | 908 | 902 | 902 | 800 |
2023/04/14 | 900 | 905 | 896 | 900 | 3,400 |
2023/04/13 | 894 | 900 | 894 | 900 | 6,000 |
2023/04/12 | 896 | 903 | 895 | 896 | 6,800 |
2023/04/11 | 903 | 910 | 902 | 903 | 5,200 |
2023/04/10 | 906 | 910 | 900 | 907 | 2,100 |
2023/04/07 | 937 | 937 | 910 | 910 | 3,500 |
2023/04/06 | 921 | 922 | 910 | 910 | 5,300 |
2023/04/05 | 925 | 926 | 922 | 923 | 2,100 |
2023/04/04 | 925 | 930 | 925 | 925 | 800 |
2023/04/03 | 916 | 936 | 916 | 921 | 6,400 |
2023/03/31 | 930 | 937 | 927 | 928 | 1,600 |
2023/03/30 | 925 | 925 | 922 | 922 | 3,700 |
2023/03/29 | 920 | 925 | 917 | 925 | 1,700 |
2023/03/28 | 932 | 932 | 923 | 923 | 1,000 |
2023/03/27 | 940 | 941 | 937 | 937 | 1,300 |
2023/03/24 | 934 | 939 | 933 | 933 | 1,300 |
2023/03/23 | 931 | 940 | 931 | 934 | 400 |
2023/03/22 | 930 | 939 | 930 | 939 | 600 |
2023/03/20 | 939 | 939 | 925 | 925 | 2,200 |
2023/03/17 | 909 | 930 | 909 | 930 | 7,900 |
2023/03/16 | 913 | 913 | 890 | 906 | 5,800 |
2023/03/15 | 934 | 934 | 914 | 914 | 5,300 |
2023/03/14 | 930 | 934 | 930 | 934 | 1,400 |
2023/03/13 | 940 | 945 | 931 | 934 | 4,300 |
2023/03/10 | 961 | 961 | 947 | 947 | 2,600 |
2023/03/09 | 961 | 964 | 928 | 946 | 3,900 |
2023/03/08 | 940 | 953 | 928 | 953 | 3,400 |
2023/03/07 | 949 | 963 | 943 | 951 | 2,500 |
2023/03/06 | 940 | 949 | 925 | 934 | 10,800 |
2023/03/03 | 949 | 954 | 924 | 944 | 7,600 |
2023/03/02 | 958 | 963 | 944 | 952 | 4,100 |
2023/03/01 | 950 | 958 | 930 | 958 | 5,700 |
2023/02/28 | 945 | 954 | 892 | 935 | 31,100 |
2023/02/27 | 963 | 963 | 937 | 941 | 10,700 |
2023/02/24 | 963 | 982 | 950 | 963 | 9,400 |
2023/02/22 | 970 | 976 | 965 | 969 | 9,200 |
2023/02/21 | 998 | 1,002 | 985 | 986 | 3,600 |
2023/02/20 | 1,015 | 1,015 | 995 | 997 | 1,400 |
2023/02/17 | 993 | 1,008 | 990 | 1,007 | 2,600 |
2023/02/16 | 989 | 1,015 | 989 | 1,008 | 2,800 |
2023/02/15 | 1,006 | 1,022 | 955 | 990 | 18,100 |
2023/02/14 | 1,071 | 1,071 | 1,045 | 1,047 | 2,800 |
2023/02/13 | 1,071 | 1,071 | 1,037 | 1,041 | 2,300 |
2023/02/10 | 1,099 | 1,099 | 1,035 | 1,041 | 12,800 |
2023/02/09 | 1,115 | 1,119 | 1,085 | 1,099 | 3,600 |
2023/02/08 | 1,088 | 1,125 | 1,088 | 1,111 | 3,600 |
2023/02/07 | 1,074 | 1,100 | 1,074 | 1,099 | 3,200 |
2023/02/06 | 1,096 | 1,097 | 1,078 | 1,078 | 900 |
2023/02/03 | 1,073 | 1,100 | 1,071 | 1,087 | 1,400 |
2023/02/02 | 1,092 | 1,100 | 1,073 | 1,073 | 1,200 |
2023/02/01 | 1,092 | 1,092 | 1,065 | 1,090 | 1,100 |
2023/01/31 | 1,090 | 1,090 | 1,050 | 1,082 | 5,000 |
2023/01/30 | 1,072 | 1,072 | 1,062 | 1,066 | 1,300 |
2023/01/27 | 1,106 | 1,106 | 1,071 | 1,071 | 3,200 |
2023/01/26 | 1,098 | 1,127 | 1,071 | 1,076 | 9,000 |
2023/01/25 | 1,100 | 1,108 | 1,084 | 1,094 | 2,700 |
2023/01/24 | 1,094 | 1,100 | 1,094 | 1,096 | 1,300 |
2023/01/23 | 1,088 | 1,099 | 1,076 | 1,088 | 8,100 |
2023/01/20 | 1,098 | 1,107 | 1,078 | 1,088 | 25,800 |
2023/01/19 | 1,010 | 1,050 | 1,010 | 1,050 | 500 |
2023/01/18 | 1,047 | 1,050 | 1,018 | 1,020 | 3,100 |
2023/01/17 | 1,014 | 1,047 | 1,012 | 1,028 | 4,100 |
2023/01/16 | 991 | 1,036 | 991 | 1,010 | 3,000 |
2023/01/13 | 1,019 | 1,020 | 1,019 | 1,020 | 200 |
2023/01/12 | 1,021 | 1,021 | 1,017 | 1,017 | 200 |
2023/01/11 | 1,004 | 1,031 | 999 | 1,031 | 3,100 |
2023/01/10 | 1,022 | 1,033 | 1,013 | 1,013 | 1,500 |
2023/01/06 | 999 | 1,015 | 999 | 1,001 | 1,200 |
2023/01/05 | 1,026 | 1,026 | 986 | 997 | 6,700 |
2023/01/04 | 1,030 | 1,040 | 964 | 985 | 10,300 |