ＳＨＯＥＩ(7839)の株価時系列情報
ＳＨＯＥＩ(7839)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,787 | 1,789 | 1,768 | 1,775 | 296,500 |
| 2026/01/29 | 1,749 | 1,770 | 1,735 | 1,747 | 334,200 |
| 2026/01/28 | 1,768 | 1,775 | 1,752 | 1,753 | 193,400 |
| 2026/01/27 | 1,770 | 1,796 | 1,766 | 1,779 | 183,200 |
| 2026/01/26 | 1,780 | 1,795 | 1,764 | 1,774 | 167,500 |
| 2026/01/23 | 1,788 | 1,819 | 1,782 | 1,799 | 172,000 |
| 2026/01/22 | 1,779 | 1,800 | 1,772 | 1,778 | 196,600 |
| 2026/01/21 | 1,800 | 1,813 | 1,768 | 1,772 | 246,000 |
| 2026/01/20 | 1,818 | 1,825 | 1,806 | 1,815 | 148,600 |
| 2026/01/19 | 1,816 | 1,830 | 1,802 | 1,818 | 227,300 |
| 2026/01/16 | 1,841 | 1,855 | 1,813 | 1,816 | 213,200 |
| 2026/01/15 | 1,822 | 1,856 | 1,822 | 1,854 | 233,000 |
| 2026/01/14 | 1,808 | 1,836 | 1,805 | 1,818 | 224,000 |
| 2026/01/13 | 1,837 | 1,839 | 1,807 | 1,818 | 172,100 |
| 2026/01/09 | 1,806 | 1,854 | 1,802 | 1,819 | 264,000 |
| 2026/01/08 | 1,817 | 1,833 | 1,779 | 1,786 | 259,600 |
| 2026/01/07 | 1,816 | 1,835 | 1,813 | 1,831 | 198,700 |
| 2026/01/06 | 1,788 | 1,828 | 1,788 | 1,824 | 214,000 |
| 2026/01/05 | 1,786 | 1,809 | 1,784 | 1,787 | 200,700 |
| 2025/12/30 | 1,785 | 1,788 | 1,776 | 1,777 | 149,900 |
| 2025/12/29 | 1,800 | 1,805 | 1,776 | 1,782 | 119,900 |
| 2025/12/26 | 1,812 | 1,817 | 1,788 | 1,798 | 131,800 |
| 2025/12/25 | 1,793 | 1,819 | 1,791 | 1,812 | 104,700 |
| 2025/12/24 | 1,811 | 1,824 | 1,783 | 1,790 | 88,000 |
| 2025/12/23 | 1,800 | 1,821 | 1,800 | 1,821 | 121,300 |
| 2025/12/22 | 1,804 | 1,830 | 1,798 | 1,798 | 225,900 |
| 2025/12/19 | 1,781 | 1,800 | 1,779 | 1,785 | 309,400 |
| 2025/12/18 | 1,800 | 1,807 | 1,770 | 1,776 | 273,500 |
| 2025/12/17 | 1,862 | 1,875 | 1,811 | 1,818 | 241,800 |
| 2025/12/16 | 1,861 | 1,869 | 1,848 | 1,849 | 267,200 |
| 2025/12/15 | 1,852 | 1,875 | 1,841 | 1,856 | 216,400 |
| 2025/12/12 | 1,841 | 1,854 | 1,835 | 1,843 | 200,300 |
| 2025/12/11 | 1,910 | 1,916 | 1,836 | 1,850 | 178,000 |
| 2025/12/10 | 1,844 | 1,924 | 1,843 | 1,910 | 284,100 |
| 2025/12/09 | 1,827 | 1,850 | 1,819 | 1,845 | 207,400 |
| 2025/12/08 | 1,851 | 1,860 | 1,824 | 1,828 | 201,500 |
| 2025/12/05 | 1,853 | 1,867 | 1,843 | 1,850 | 185,800 |
| 2025/12/04 | 1,820 | 1,874 | 1,820 | 1,859 | 205,500 |
| 2025/12/03 | 1,817 | 1,839 | 1,785 | 1,819 | 254,900 |
| 2025/12/02 | 1,831 | 1,852 | 1,823 | 1,831 | 185,500 |
| 2025/12/01 | 1,861 | 1,878 | 1,830 | 1,833 | 176,300 |
| 2025/11/28 | 1,840 | 1,872 | 1,835 | 1,860 | 209,800 |
| 2025/11/27 | 1,821 | 1,850 | 1,818 | 1,835 | 229,100 |
| 2025/11/26 | 1,818 | 1,830 | 1,809 | 1,823 | 168,600 |
| 2025/11/25 | 1,829 | 1,832 | 1,800 | 1,804 | 174,400 |
| 2025/11/21 | 1,807 | 1,830 | 1,801 | 1,829 | 234,300 |
| 2025/11/20 | 1,783 | 1,821 | 1,782 | 1,807 | 230,100 |
| 2025/11/19 | 1,810 | 1,815 | 1,768 | 1,777 | 230,800 |
| 2025/11/18 | 1,818 | 1,854 | 1,812 | 1,818 | 355,200 |
| 2025/11/17 | 1,831 | 1,889 | 1,818 | 1,830 | 669,000 |
| 2025/11/14 | 1,753 | 1,764 | 1,744 | 1,745 | 264,100 |
| 2025/11/13 | 1,759 | 1,776 | 1,751 | 1,759 | 196,900 |
| 2025/11/12 | 1,719 | 1,761 | 1,717 | 1,742 | 195,700 |
| 2025/11/11 | 1,710 | 1,711 | 1,695 | 1,711 | 157,900 |
| 2025/11/10 | 1,698 | 1,710 | 1,689 | 1,704 | 120,100 |
| 2025/11/07 | 1,675 | 1,690 | 1,670 | 1,690 | 80,100 |
| 2025/11/06 | 1,688 | 1,691 | 1,673 | 1,680 | 170,200 |
| 2025/11/05 | 1,675 | 1,686 | 1,647 | 1,682 | 331,200 |
| 2025/11/04 | 1,649 | 1,688 | 1,637 | 1,677 | 460,300 |
| 2025/10/31 | 1,640 | 1,659 | 1,627 | 1,639 | 833,400 |
| 2025/10/30 | 1,626 | 1,651 | 1,623 | 1,641 | 524,600 |
| 2025/10/29 | 1,660 | 1,663 | 1,614 | 1,630 | 413,300 |
| 2025/10/28 | 1,689 | 1,689 | 1,650 | 1,668 | 271,500 |
| 2025/10/27 | 1,701 | 1,705 | 1,682 | 1,689 | 414,700 |
| 2025/10/24 | 1,693 | 1,719 | 1,692 | 1,695 | 192,800 |
| 2025/10/23 | 1,685 | 1,686 | 1,671 | 1,686 | 292,500 |
| 2025/10/22 | 1,687 | 1,691 | 1,675 | 1,682 | 343,800 |
| 2025/10/21 | 1,694 | 1,698 | 1,679 | 1,685 | 228,400 |
| 2025/10/20 | 1,681 | 1,691 | 1,677 | 1,684 | 158,200 |
| 2025/10/17 | 1,672 | 1,677 | 1,661 | 1,675 | 91,400 |
| 2025/10/16 | 1,675 | 1,691 | 1,675 | 1,678 | 157,200 |
| 2025/10/15 | 1,678 | 1,691 | 1,672 | 1,684 | 167,500 |
| 2025/10/14 | 1,637 | 1,678 | 1,634 | 1,652 | 197,900 |
| 2025/10/10 | 1,676 | 1,683 | 1,662 | 1,675 | 179,600 |
| 2025/10/09 | 1,700 | 1,700 | 1,675 | 1,694 | 246,600 |
| 2025/10/08 | 1,753 | 1,756 | 1,701 | 1,709 | 207,800 |
| 2025/10/07 | 1,758 | 1,775 | 1,744 | 1,749 | 235,500 |
| 2025/10/06 | 1,740 | 1,746 | 1,726 | 1,746 | 222,500 |
| 2025/10/03 | 1,676 | 1,701 | 1,676 | 1,700 | 126,900 |
| 2025/10/02 | 1,700 | 1,701 | 1,678 | 1,685 | 180,000 |
| 2025/10/01 | 1,747 | 1,747 | 1,698 | 1,700 | 194,000 |
| 2025/09/30 | 1,771 | 1,775 | 1,753 | 1,759 | 198,400 |
| 2025/09/29 | 1,780 | 1,790 | 1,755 | 1,757 | 415,900 |
| 2025/09/26 | 1,823 | 1,846 | 1,821 | 1,835 | 530,800 |
| 2025/09/25 | 1,823 | 1,851 | 1,821 | 1,843 | 248,500 |
| 2025/09/24 | 1,835 | 1,847 | 1,826 | 1,826 | 217,700 |
| 2025/09/22 | 1,829 | 1,851 | 1,823 | 1,839 | 221,300 |
| 2025/09/19 | 1,865 | 1,867 | 1,831 | 1,844 | 266,000 |
| 2025/09/18 | 1,871 | 1,875 | 1,850 | 1,856 | 230,100 |
| 2025/09/17 | 1,865 | 1,866 | 1,847 | 1,852 | 136,300 |
| 2025/09/16 | 1,840 | 1,886 | 1,834 | 1,872 | 193,900 |
| 2025/09/12 | 1,851 | 1,864 | 1,846 | 1,846 | 170,100 |
| 2025/09/11 | 1,869 | 1,869 | 1,839 | 1,847 | 167,800 |
| 2025/09/10 | 1,884 | 1,888 | 1,875 | 1,877 | 146,100 |
| 2025/09/09 | 1,886 | 1,904 | 1,872 | 1,891 | 184,400 |
| 2025/09/08 | 1,869 | 1,873 | 1,856 | 1,870 | 123,600 |
| 2025/09/05 | 1,856 | 1,873 | 1,849 | 1,851 | 157,400 |
| 2025/09/04 | 1,844 | 1,854 | 1,831 | 1,842 | 141,200 |
| 2025/09/03 | 1,835 | 1,861 | 1,835 | 1,846 | 146,800 |
| 2025/09/02 | 1,842 | 1,858 | 1,824 | 1,829 | 176,700 |
| 2025/09/01 | 1,840 | 1,853 | 1,818 | 1,836 | 177,200 |
| 2025/08/29 | 1,828 | 1,860 | 1,826 | 1,853 | 332,700 |
| 2025/08/28 | 1,825 | 1,835 | 1,821 | 1,828 | 163,000 |
| 2025/08/27 | 1,845 | 1,846 | 1,827 | 1,828 | 169,600 |
| 2025/08/26 | 1,880 | 1,880 | 1,842 | 1,842 | 250,600 |
| 2025/08/25 | 1,856 | 1,900 | 1,853 | 1,888 | 174,200 |
| 2025/08/22 | 1,853 | 1,859 | 1,837 | 1,852 | 108,700 |
| 2025/08/21 | 1,853 | 1,862 | 1,825 | 1,853 | 184,600 |
| 2025/08/20 | 1,876 | 1,887 | 1,862 | 1,865 | 180,300 |
| 2025/08/19 | 1,869 | 1,894 | 1,851 | 1,885 | 232,100 |
| 2025/08/18 | 1,855 | 1,871 | 1,828 | 1,862 | 251,400 |
| 2025/08/15 | 1,861 | 1,869 | 1,845 | 1,863 | 129,800 |
| 2025/08/14 | 1,865 | 1,878 | 1,836 | 1,836 | 201,200 |
| 2025/08/13 | 1,832 | 1,870 | 1,824 | 1,868 | 203,100 |
| 2025/08/12 | 1,839 | 1,842 | 1,823 | 1,830 | 184,400 |
| 2025/08/08 | 1,818 | 1,847 | 1,815 | 1,838 | 122,500 |
| 2025/08/07 | 1,796 | 1,828 | 1,792 | 1,811 | 170,900 |
| 2025/08/06 | 1,795 | 1,821 | 1,788 | 1,802 | 124,500 |
| 2025/08/05 | 1,797 | 1,812 | 1,788 | 1,793 | 138,500 |
| 2025/08/04 | 1,786 | 1,806 | 1,779 | 1,794 | 169,000 |
| 2025/08/01 | 1,824 | 1,835 | 1,799 | 1,821 | 218,800 |
| 2025/07/31 | 1,879 | 1,886 | 1,794 | 1,812 | 444,400 |
| 2025/07/30 | 1,826 | 1,860 | 1,824 | 1,849 | 213,000 |
| 2025/07/29 | 1,850 | 1,857 | 1,832 | 1,837 | 131,400 |
| 2025/07/28 | 1,858 | 1,873 | 1,844 | 1,867 | 162,200 |
| 2025/07/25 | 1,865 | 1,865 | 1,845 | 1,859 | 280,900 |
| 2025/07/24 | 1,849 | 1,882 | 1,839 | 1,872 | 248,100 |
| 2025/07/23 | 1,799 | 1,852 | 1,799 | 1,840 | 254,100 |
| 2025/07/22 | 1,770 | 1,789 | 1,768 | 1,768 | 112,400 |
| 2025/07/18 | 1,787 | 1,789 | 1,766 | 1,769 | 135,400 |
| 2025/07/17 | 1,764 | 1,783 | 1,751 | 1,774 | 130,200 |
| 2025/07/16 | 1,785 | 1,791 | 1,766 | 1,775 | 115,200 |
| 2025/07/15 | 1,815 | 1,815 | 1,776 | 1,785 | 117,700 |
| 2025/07/14 | 1,805 | 1,817 | 1,799 | 1,804 | 144,200 |
| 2025/07/11 | 1,795 | 1,816 | 1,791 | 1,806 | 226,600 |
| 2025/07/10 | 1,785 | 1,785 | 1,762 | 1,767 | 226,800 |
| 2025/07/09 | 1,791 | 1,808 | 1,791 | 1,795 | 236,400 |
| 2025/07/08 | 1,763 | 1,781 | 1,752 | 1,773 | 215,700 |
| 2025/07/07 | 1,748 | 1,762 | 1,748 | 1,754 | 182,800 |
| 2025/07/04 | 1,803 | 1,803 | 1,736 | 1,742 | 258,500 |
| 2025/07/03 | 1,764 | 1,795 | 1,763 | 1,786 | 296,200 |
| 2025/07/02 | 1,749 | 1,783 | 1,740 | 1,740 | 348,200 |
| 2025/07/01 | 1,714 | 1,740 | 1,708 | 1,736 | 189,100 |
| 2025/06/30 | 1,737 | 1,769 | 1,732 | 1,740 | 323,700 |
| 2025/06/27 | 1,697 | 1,727 | 1,692 | 1,718 | 240,500 |
| 2025/06/26 | 1,660 | 1,686 | 1,658 | 1,683 | 185,000 |
| 2025/06/25 | 1,658 | 1,675 | 1,631 | 1,667 | 140,000 |
| 2025/06/24 | 1,643 | 1,667 | 1,641 | 1,658 | 191,300 |
| 2025/06/23 | 1,620 | 1,636 | 1,614 | 1,626 | 155,900 |
| 2025/06/20 | 1,650 | 1,653 | 1,618 | 1,618 | 280,600 |
| 2025/06/19 | 1,640 | 1,658 | 1,640 | 1,650 | 136,800 |
| 2025/06/18 | 1,633 | 1,656 | 1,633 | 1,644 | 178,200 |
| 2025/06/17 | 1,621 | 1,637 | 1,614 | 1,627 | 119,900 |
| 2025/06/16 | 1,590 | 1,616 | 1,589 | 1,613 | 137,200 |
| 2025/06/13 | 1,620 | 1,625 | 1,587 | 1,587 | 162,000 |
| 2025/06/12 | 1,630 | 1,633 | 1,609 | 1,622 | 147,100 |
| 2025/06/11 | 1,616 | 1,648 | 1,615 | 1,638 | 172,600 |
| 2025/06/10 | 1,606 | 1,635 | 1,606 | 1,617 | 172,300 |
| 2025/06/09 | 1,608 | 1,623 | 1,606 | 1,610 | 142,700 |
| 2025/06/06 | 1,610 | 1,615 | 1,600 | 1,607 | 132,900 |
| 2025/06/05 | 1,600 | 1,631 | 1,600 | 1,604 | 174,000 |
| 2025/06/04 | 1,602 | 1,616 | 1,601 | 1,609 | 123,900 |
| 2025/06/03 | 1,592 | 1,609 | 1,585 | 1,595 | 277,400 |
| 2025/06/02 | 1,590 | 1,600 | 1,585 | 1,592 | 171,500 |
| 2025/05/30 | 1,600 | 1,629 | 1,591 | 1,613 | 311,800 |
| 2025/05/29 | 1,580 | 1,606 | 1,575 | 1,604 | 241,000 |
| 2025/05/28 | 1,580 | 1,587 | 1,569 | 1,570 | 367,600 |
| 2025/05/27 | 1,560 | 1,578 | 1,557 | 1,566 | 237,100 |
| 2025/05/26 | 1,562 | 1,576 | 1,557 | 1,560 | 200,200 |
| 2025/05/23 | 1,573 | 1,593 | 1,571 | 1,574 | 306,600 |
| 2025/05/22 | 1,567 | 1,591 | 1,567 | 1,573 | 188,600 |
| 2025/05/21 | 1,579 | 1,596 | 1,571 | 1,573 | 244,600 |
| 2025/05/20 | 1,593 | 1,606 | 1,568 | 1,571 | 215,100 |
| 2025/05/19 | 1,613 | 1,620 | 1,586 | 1,590 | 304,900 |
| 2025/05/16 | 1,624 | 1,634 | 1,620 | 1,627 | 234,400 |
| 2025/05/15 | 1,652 | 1,660 | 1,625 | 1,627 | 169,300 |
| 2025/05/14 | 1,652 | 1,670 | 1,639 | 1,670 | 151,600 |
| 2025/05/13 | 1,661 | 1,667 | 1,626 | 1,654 | 215,600 |
| 2025/05/12 | 1,630 | 1,642 | 1,622 | 1,635 | 196,300 |
| 2025/05/09 | 1,649 | 1,649 | 1,614 | 1,631 | 290,500 |
| 2025/05/08 | 1,631 | 1,645 | 1,595 | 1,609 | 256,800 |
| 2025/05/07 | 1,633 | 1,647 | 1,630 | 1,632 | 249,100 |
| 2025/05/02 | 1,662 | 1,665 | 1,609 | 1,629 | 357,100 |
| 2025/05/01 | 1,650 | 1,685 | 1,650 | 1,679 | 173,700 |
| 2025/04/30 | 1,687 | 1,690 | 1,649 | 1,672 | 296,000 |
| 2025/04/28 | 1,680 | 1,704 | 1,665 | 1,696 | 864,900 |
| 2025/04/25 | 1,713 | 1,728 | 1,686 | 1,720 | 297,500 |
| 2025/04/24 | 1,690 | 1,714 | 1,684 | 1,698 | 299,600 |
| 2025/04/23 | 1,673 | 1,679 | 1,664 | 1,667 | 231,300 |
| 2025/04/22 | 1,626 | 1,649 | 1,622 | 1,639 | 185,400 |
| 2025/04/21 | 1,650 | 1,663 | 1,625 | 1,632 | 127,800 |
| 2025/04/18 | 1,626 | 1,678 | 1,623 | 1,666 | 242,900 |
| 2025/04/17 | 1,578 | 1,625 | 1,576 | 1,615 | 168,200 |
| 2025/04/16 | 1,591 | 1,598 | 1,576 | 1,593 | 154,000 |
| 2025/04/15 | 1,576 | 1,597 | 1,575 | 1,597 | 92,700 |
| 2025/04/14 | 1,590 | 1,599 | 1,574 | 1,579 | 193,800 |
| 2025/04/11 | 1,562 | 1,570 | 1,502 | 1,570 | 200,700 |
| 2025/04/10 | 1,611 | 1,611 | 1,562 | 1,580 | 187,800 |
| 2025/04/09 | 1,520 | 1,527 | 1,483 | 1,509 | 282,800 |
| 2025/04/08 | 1,517 | 1,556 | 1,507 | 1,546 | 219,200 |