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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,461 | 1,497 | 1,428 | 1,458 | 371,100 |
| 2025/04/04 | 1,588 | 1,591 | 1,540 | 1,563 | 369,400 |
| 2025/04/03 | 1,611 | 1,641 | 1,605 | 1,628 | 462,500 |
| 2025/04/02 | 1,692 | 1,695 | 1,664 | 1,666 | 226,500 |
| 2025/04/01 | 1,713 | 1,717 | 1,684 | 1,692 | 256,700 |
| 2025/03/31 | 1,760 | 1,766 | 1,699 | 1,699 | 355,500 |
| 2025/03/28 | 1,784 | 1,793 | 1,771 | 1,775 | 217,900 |
| 2025/03/27 | 1,794 | 1,804 | 1,785 | 1,790 | 212,200 |
| 2025/03/26 | 1,802 | 1,805 | 1,790 | 1,802 | 206,400 |
| 2025/03/25 | 1,801 | 1,806 | 1,779 | 1,799 | 163,200 |
| 2025/03/24 | 1,803 | 1,804 | 1,778 | 1,789 | 225,000 |
| 2025/03/21 | 1,815 | 1,819 | 1,803 | 1,803 | 307,900 |
| 2025/03/19 | 1,805 | 1,827 | 1,802 | 1,822 | 200,000 |
| 2025/03/18 | 1,810 | 1,829 | 1,802 | 1,807 | 241,700 |
| 2025/03/17 | 1,802 | 1,813 | 1,795 | 1,805 | 180,000 |
| 2025/03/14 | 1,767 | 1,805 | 1,762 | 1,794 | 216,300 |
| 2025/03/13 | 1,800 | 1,821 | 1,794 | 1,800 | 251,300 |
| 2025/03/12 | 1,820 | 1,826 | 1,804 | 1,814 | 255,600 |
| 2025/03/11 | 1,818 | 1,833 | 1,796 | 1,810 | 348,200 |
| 2025/03/10 | 1,845 | 1,845 | 1,823 | 1,826 | 182,100 |
| 2025/03/07 | 1,840 | 1,847 | 1,822 | 1,840 | 228,300 |
| 2025/03/06 | 1,855 | 1,865 | 1,828 | 1,851 | 209,600 |
| 2025/03/05 | 1,826 | 1,851 | 1,820 | 1,842 | 171,300 |
| 2025/03/04 | 1,820 | 1,845 | 1,818 | 1,842 | 189,800 |
| 2025/03/03 | 1,838 | 1,853 | 1,832 | 1,843 | 115,700 |
| 2025/02/28 | 1,852 | 1,856 | 1,828 | 1,830 | 212,800 |
| 2025/02/27 | 1,880 | 1,888 | 1,860 | 1,860 | 151,900 |
| 2025/02/26 | 1,880 | 1,889 | 1,853 | 1,877 | 151,300 |
| 2025/02/25 | 1,880 | 1,893 | 1,872 | 1,880 | 171,300 |
| 2025/02/21 | 1,914 | 1,914 | 1,882 | 1,885 | 207,500 |
| 2025/02/20 | 1,945 | 1,950 | 1,906 | 1,920 | 136,100 |
| 2025/02/19 | 1,935 | 1,949 | 1,920 | 1,949 | 121,900 |
| 2025/02/18 | 1,939 | 1,945 | 1,916 | 1,940 | 169,500 |
| 2025/02/17 | 1,971 | 1,977 | 1,949 | 1,951 | 144,000 |
| 2025/02/14 | 1,976 | 1,988 | 1,968 | 1,974 | 129,400 |
| 2025/02/13 | 2,001 | 2,015 | 1,976 | 1,976 | 123,900 |
| 2025/02/12 | 2,040 | 2,042 | 1,981 | 1,998 | 150,300 |
| 2025/02/10 | 2,040 | 2,072 | 2,018 | 2,022 | 125,100 |
| 2025/02/07 | 2,023 | 2,079 | 2,022 | 2,042 | 110,500 |
| 2025/02/06 | 1,969 | 2,033 | 1,965 | 2,023 | 143,300 |
| 2025/02/05 | 2,012 | 2,026 | 1,973 | 1,973 | 134,500 |
| 2025/02/04 | 2,042 | 2,068 | 2,000 | 2,004 | 342,700 |
| 2025/02/03 | 2,111 | 2,116 | 2,020 | 2,030 | 319,500 |
| 2025/01/31 | 2,170 | 2,183 | 2,158 | 2,160 | 200,700 |
| 2025/01/30 | 2,151 | 2,151 | 2,116 | 2,144 | 146,100 |
| 2025/01/29 | 2,161 | 2,172 | 2,134 | 2,134 | 103,800 |
| 2025/01/28 | 2,150 | 2,172 | 2,143 | 2,157 | 160,100 |
| 2025/01/27 | 2,167 | 2,180 | 2,147 | 2,165 | 118,700 |
| 2025/01/24 | 2,140 | 2,176 | 2,127 | 2,139 | 147,600 |
| 2025/01/23 | 2,135 | 2,146 | 2,117 | 2,135 | 106,100 |
| 2025/01/22 | 2,160 | 2,161 | 2,128 | 2,143 | 107,300 |
| 2025/01/21 | 2,155 | 2,169 | 2,139 | 2,160 | 138,700 |
| 2025/01/20 | 2,150 | 2,161 | 2,134 | 2,140 | 120,500 |
| 2025/01/17 | 2,138 | 2,149 | 2,111 | 2,127 | 110,100 |
| 2025/01/16 | 2,170 | 2,189 | 2,137 | 2,137 | 134,000 |
| 2025/01/15 | 2,131 | 2,151 | 2,100 | 2,130 | 167,300 |
| 2025/01/14 | 2,150 | 2,158 | 2,099 | 2,131 | 138,700 |
| 2025/01/10 | 2,170 | 2,192 | 2,159 | 2,179 | 109,700 |
| 2025/01/09 | 2,189 | 2,203 | 2,180 | 2,183 | 117,000 |
| 2025/01/08 | 2,218 | 2,238 | 2,202 | 2,213 | 196,300 |
| 2025/01/07 | 2,228 | 2,270 | 2,216 | 2,218 | 207,800 |
| 2025/01/06 | 2,253 | 2,253 | 2,193 | 2,208 | 137,600 |
| 2024/12/30 | 2,280 | 2,287 | 2,249 | 2,253 | 159,000 |
| 2024/12/27 | 2,224 | 2,282 | 2,223 | 2,271 | 167,300 |
| 2024/12/26 | 2,188 | 2,231 | 2,188 | 2,228 | 151,900 |
| 2024/12/25 | 2,223 | 2,226 | 2,186 | 2,201 | 131,500 |
| 2024/12/24 | 2,245 | 2,250 | 2,205 | 2,217 | 92,300 |
| 2024/12/23 | 2,250 | 2,272 | 2,241 | 2,241 | 135,900 |
| 2024/12/20 | 2,221 | 2,268 | 2,215 | 2,239 | 172,000 |
| 2024/12/19 | 2,230 | 2,271 | 2,208 | 2,223 | 152,400 |
| 2024/12/18 | 2,230 | 2,285 | 2,224 | 2,254 | 133,800 |
| 2024/12/17 | 2,294 | 2,314 | 2,246 | 2,250 | 186,300 |
| 2024/12/16 | 2,303 | 2,328 | 2,266 | 2,280 | 128,500 |
| 2024/12/13 | 2,330 | 2,339 | 2,260 | 2,292 | 187,000 |
| 2024/12/12 | 2,341 | 2,353 | 2,308 | 2,343 | 152,900 |
| 2024/12/11 | 2,343 | 2,353 | 2,314 | 2,328 | 139,200 |
| 2024/12/10 | 2,369 | 2,392 | 2,337 | 2,342 | 140,500 |
| 2024/12/09 | 2,338 | 2,362 | 2,308 | 2,350 | 196,900 |
| 2024/12/06 | 2,409 | 2,417 | 2,377 | 2,385 | 96,100 |
| 2024/12/05 | 2,410 | 2,421 | 2,385 | 2,406 | 132,400 |
| 2024/12/04 | 2,398 | 2,408 | 2,365 | 2,390 | 158,500 |
| 2024/12/03 | 2,396 | 2,437 | 2,389 | 2,408 | 182,700 |
| 2024/12/02 | 2,430 | 2,448 | 2,388 | 2,396 | 235,500 |
| 2024/11/29 | 2,423 | 2,480 | 2,417 | 2,469 | 192,000 |
| 2024/11/28 | 2,413 | 2,453 | 2,398 | 2,425 | 234,200 |
| 2024/11/27 | 2,458 | 2,464 | 2,391 | 2,430 | 319,700 |
| 2024/11/26 | 2,466 | 2,496 | 2,437 | 2,488 | 282,300 |
| 2024/11/25 | 2,412 | 2,479 | 2,401 | 2,458 | 451,000 |
| 2024/11/22 | 2,407 | 2,420 | 2,351 | 2,412 | 372,000 |
| 2024/11/21 | 2,372 | 2,430 | 2,352 | 2,399 | 908,600 |
| 2024/11/20 | 2,255 | 2,369 | 2,221 | 2,368 | 1,035,400 |
| 2024/11/19 | 2,017 | 2,134 | 2,017 | 2,124 | 459,800 |
| 2024/11/18 | 1,969 | 2,074 | 1,915 | 2,067 | 710,100 |
| 2024/11/15 | 2,253 | 2,280 | 1,901 | 1,971 | 2,094,200 |
| 2024/11/14 | 2,233 | 2,256 | 2,204 | 2,205 | 219,600 |
| 2024/11/13 | 2,286 | 2,295 | 2,234 | 2,246 | 152,700 |
| 2024/11/12 | 2,309 | 2,314 | 2,286 | 2,295 | 150,100 |
| 2024/11/11 | 2,315 | 2,315 | 2,295 | 2,309 | 85,100 |
| 2024/11/08 | 2,313 | 2,339 | 2,308 | 2,312 | 121,600 |
| 2024/11/07 | 2,334 | 2,347 | 2,273 | 2,289 | 222,600 |
| 2024/11/06 | 2,349 | 2,349 | 2,321 | 2,336 | 144,300 |
| 2024/11/05 | 2,336 | 2,344 | 2,311 | 2,339 | 83,500 |
| 2024/11/01 | 2,323 | 2,360 | 2,318 | 2,336 | 103,600 |
| 2024/10/31 | 2,359 | 2,377 | 2,351 | 2,357 | 202,500 |
| 2024/10/30 | 2,308 | 2,358 | 2,293 | 2,353 | 371,200 |
| 2024/10/29 | 2,292 | 2,319 | 2,285 | 2,309 | 116,300 |
| 2024/10/28 | 2,265 | 2,292 | 2,257 | 2,286 | 141,400 |
| 2024/10/25 | 2,253 | 2,285 | 2,245 | 2,265 | 171,400 |
| 2024/10/24 | 2,262 | 2,265 | 2,225 | 2,240 | 163,300 |
| 2024/10/23 | 2,325 | 2,334 | 2,254 | 2,282 | 146,800 |
| 2024/10/22 | 2,317 | 2,334 | 2,309 | 2,324 | 137,200 |
| 2024/10/21 | 2,340 | 2,352 | 2,337 | 2,337 | 104,000 |
| 2024/10/18 | 2,300 | 2,337 | 2,300 | 2,326 | 118,300 |
| 2024/10/17 | 2,310 | 2,310 | 2,280 | 2,292 | 108,600 |
| 2024/10/16 | 2,319 | 2,333 | 2,292 | 2,298 | 108,100 |
| 2024/10/15 | 2,325 | 2,334 | 2,311 | 2,319 | 169,800 |
| 2024/10/11 | 2,318 | 2,332 | 2,310 | 2,310 | 123,300 |
| 2024/10/10 | 2,324 | 2,330 | 2,309 | 2,314 | 94,400 |