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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/05 | 802 | 802 | 676 | 676 | 19,800 |
| 2024/08/02 | 831 | 844 | 800 | 826 | 4,000 |
| 2024/08/01 | 868 | 868 | 850 | 856 | 4,100 |
| 2024/07/31 | 866 | 867 | 848 | 866 | 2,200 |
| 2024/07/30 | 855 | 866 | 842 | 856 | 2,500 |
| 2024/07/29 | 843 | 854 | 843 | 847 | 2,100 |
| 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 |