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

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
2026/08/07 2,010 2,061 2,005 2,018 249,700
2026/08/06 2,000 2,020 1,977 2,015 143,000
2026/08/05 1,986 1,988 1,938 1,960 210,000
2026/08/04 1,974 1,983 1,940 1,954 272,800
2026/08/03 2,046 2,050 1,988 2,009 487,700
2026/07/31 1,941 1,980 1,926 1,951 232,000
2026/07/30 2,005 2,014 1,975 1,981 213,300
2026/07/29 2,000 2,038 1,968 2,012 301,600
2026/07/28 1,976 2,004 1,965 1,980 286,800
2026/07/27 1,900 1,960 1,894 1,953 228,300
2026/07/24 1,862 1,897 1,862 1,897 236,700
2026/07/23 1,876 1,895 1,863 1,879 234,100
2026/07/22 1,890 1,892 1,871 1,881 150,900
2026/07/21 1,880 1,906 1,879 1,887 157,200
2026/07/17 1,869 1,882 1,859 1,874 158,400
2026/07/16 1,870 1,899 1,867 1,870 155,100
2026/07/15 1,864 1,885 1,861 1,878 146,300
2026/07/14 1,842 1,871 1,838 1,860 121,000
2026/07/13 1,839 1,852 1,833 1,835 109,000
2026/07/10 1,820 1,835 1,815 1,826 125,900
2026/07/09 1,814 1,824 1,800 1,816 122,200
2026/07/08 1,817 1,836 1,811 1,814 122,400
2026/07/07 1,824 1,843 1,822 1,828 112,500
2026/07/06 1,841 1,855 1,812 1,819 162,300
2026/07/03 1,803 1,841 1,802 1,841 172,600
2026/07/02 1,767 1,826 1,762 1,798 155,900
2026/07/01 1,770 1,777 1,755 1,764 114,500
2026/06/30 1,768 1,798 1,761 1,773 262,500
2026/06/29 1,784 1,784 1,733 1,753 195,400
2026/06/26 1,815 1,849 1,760 1,774 503,700
2026/06/25 1,830 1,830 1,783 1,802 133,100
2026/06/24 1,830 1,866 1,821 1,824 329,700
2026/06/23 1,801 1,809 1,784 1,790 207,900
2026/06/22 1,799 1,831 1,799 1,812 171,800
2026/06/19 1,806 1,819 1,790 1,797 173,000
2026/06/18 1,830 1,843 1,799 1,806 157,000
2026/06/17 1,812 1,849 1,791 1,831 128,400
2026/06/16 1,830 1,834 1,804 1,805 176,300
2026/06/15 1,840 1,840 1,811 1,830 196,300
2026/06/12 1,850 1,850 1,819 1,824 167,700
2026/06/11 1,892 1,903 1,822 1,840 222,000
2026/06/10 1,894 1,922 1,879 1,915 286,100
2026/06/09 1,865 1,914 1,849 1,871 287,300
2026/06/08 1,843 1,874 1,816 1,849 245,200
2026/06/05 1,855 1,875 1,843 1,871 175,400
2026/06/04 1,838 1,853 1,823 1,842 263,200
2026/06/03 1,871 1,928 1,836 1,838 490,000
2026/06/02 1,823 1,837 1,782 1,821 402,200
2026/06/01 1,755 1,862 1,749 1,856 569,100
2026/05/29 1,733 1,779 1,730 1,746 1,860,200
2026/05/28 1,701 1,727 1,666 1,723 503,900
2026/05/27 1,690 1,712 1,670 1,699 276,100
2026/05/26 1,733 1,736 1,692 1,698 241,800
2026/05/25 1,687 1,711 1,684 1,711 343,100
2026/05/22 1,707 1,709 1,662 1,670 307,100
2026/05/21 1,736 1,741 1,712 1,712 317,500
2026/05/20 1,738 1,746 1,697 1,720 251,400
2026/05/19 1,783 1,783 1,740 1,767 250,600
2026/05/18 1,794 1,812 1,746 1,764 252,700
2026/05/15 1,751 1,799 1,742 1,794 231,700
2026/05/14 1,776 1,792 1,739 1,754 277,800
2026/05/13 1,777 1,797 1,768 1,779 300,000
2026/05/12 1,809 1,825 1,787 1,800 277,300
2026/05/11 1,839 1,854 1,818 1,836 302,000
2026/05/08 1,840 1,840 1,765 1,815 405,800
2026/05/07 1,831 1,871 1,820 1,861 496,600
2026/05/01 1,788 1,885 1,788 1,850 646,400
2026/04/30 1,712 1,788 1,695 1,748 846,400
2026/04/28 1,656 1,726 1,656 1,723 718,400
2026/04/27 1,615 1,699 1,600 1,641 600,200
2026/04/24 1,630 1,647 1,617 1,620 202,600
2026/04/23 1,641 1,653 1,622 1,630 263,200
2026/04/22 1,684 1,692 1,641 1,650 258,800
2026/04/21 1,690 1,696 1,681 1,690 198,100
2026/04/20 1,716 1,716 1,679 1,683 278,600
2026/04/17 1,711 1,726 1,709 1,717 168,600
2026/04/16 1,728 1,748 1,709 1,711 185,800
2026/04/15 1,719 1,735 1,715 1,721 136,000
2026/04/14 1,705 1,722 1,703 1,709 180,200
2026/04/13 1,681 1,702 1,680 1,701 207,700
2026/04/10 1,690 1,704 1,675 1,677 241,900
2026/04/09 1,723 1,726 1,675 1,684 194,500
2026/04/08 1,736 1,736 1,717 1,727 181,400
2026/04/07 1,716 1,731 1,698 1,704 179,300
2026/04/06 1,717 1,730 1,715 1,718 127,800
2026/04/03 1,706 1,728 1,706 1,717 169,400
2026/03/27 1,643 1,669 1,643 1,652 230,200
2026/03/26 1,617 1,634 1,614 1,634 143,200
2026/03/25 1,618 1,628 1,616 1,622 155,500
2026/03/24 1,605 1,606 1,584 1,598 148,500
2026/03/23 1,590 1,590 1,551 1,580 191,300
2026/03/19 1,606 1,629 1,599 1,605 206,900
2026/03/18 1,618 1,637 1,610 1,636 126,500
2026/03/17 1,602 1,630 1,602 1,613 129,500
2026/03/16 1,629 1,638 1,596 1,596 135,900
2026/03/13 1,600 1,625 1,600 1,618 253,100
2026/03/12 1,630 1,638 1,610 1,624 173,200
2026/03/11 1,656 1,659 1,641 1,641 160,200
2026/03/10 1,669 1,676 1,638 1,650 256,200
2026/03/09 1,618 1,638 1,606 1,631 221,900
2026/03/06 1,651 1,678 1,638 1,678 306,900
2026/03/05 1,700 1,707 1,658 1,660 272,100
2026/03/04 1,705 1,719 1,650 1,659 283,300
2026/03/03 1,760 1,773 1,720 1,725 386,700
2026/03/02 1,781 1,800 1,760 1,775 325,500
2026/02/27 1,745 1,812 1,742 1,800 513,000
2026/02/26 1,735 1,744 1,724 1,732 321,100
2026/02/25 1,723 1,726 1,703 1,715 255,800
2026/02/24 1,704 1,728 1,693 1,714 212,300
2026/02/20 1,733 1,733 1,704 1,704 190,300
2026/02/19 1,734 1,749 1,718 1,743 172,000
2026/02/18 1,743 1,755 1,734 1,734 192,400
2026/02/17 1,724 1,751 1,718 1,737 176,500
2026/02/16 1,717 1,743 1,717 1,724 208,700
2026/02/13 1,726 1,736 1,687 1,714 428,900
2026/02/12 1,753 1,763 1,740 1,742 274,000
2026/02/10 1,738 1,768 1,736 1,755 248,400
2026/02/09 1,760 1,766 1,728 1,738 216,600
2026/02/06 1,701 1,734 1,698 1,726 259,000
2026/02/05 1,700 1,728 1,690 1,701 311,600
2026/02/04 1,651 1,681 1,648 1,667 364,100
2026/02/03 1,685 1,686 1,634 1,634 498,600
2026/02/02 1,700 1,731 1,674 1,689 536,000
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

このページの先頭へ