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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/09 | 2,310 | 2,337 | 2,300 | 2,321 | 209,900 |
| 2024/10/08 | 2,271 | 2,293 | 2,247 | 2,291 | 160,800 |
| 2024/10/07 | 2,294 | 2,300 | 2,257 | 2,284 | 224,700 |
| 2024/10/04 | 2,275 | 2,305 | 2,266 | 2,282 | 182,500 |
| 2024/10/03 | 2,271 | 2,295 | 2,261 | 2,294 | 135,500 |
| 2024/10/02 | 2,262 | 2,262 | 2,228 | 2,238 | 142,100 |
| 2024/10/01 | 2,241 | 2,265 | 2,237 | 2,257 | 126,500 |
| 2024/09/30 | 2,230 | 2,253 | 2,229 | 2,233 | 246,900 |
| 2024/09/27 | 2,240 | 2,288 | 2,235 | 2,271 | 236,000 |
| 2024/09/26 | 2,249 | 2,285 | 2,232 | 2,267 | 355,700 |
| 2024/09/25 | 2,230 | 2,246 | 2,225 | 2,235 | 148,000 |
| 2024/09/24 | 2,234 | 2,250 | 2,232 | 2,232 | 124,900 |
| 2024/09/20 | 2,230 | 2,244 | 2,219 | 2,230 | 165,000 |
| 2024/09/19 | 2,225 | 2,239 | 2,209 | 2,214 | 174,200 |
| 2024/09/18 | 2,200 | 2,225 | 2,188 | 2,216 | 190,100 |
| 2024/09/17 | 2,242 | 2,243 | 2,175 | 2,199 | 174,600 |
| 2024/09/13 | 2,218 | 2,246 | 2,202 | 2,237 | 172,000 |
| 2024/09/12 | 2,202 | 2,247 | 2,199 | 2,244 | 166,600 |
| 2024/09/11 | 2,192 | 2,197 | 2,143 | 2,155 | 190,800 |
| 2024/09/10 | 2,248 | 2,257 | 2,191 | 2,194 | 159,500 |
| 2024/09/09 | 2,214 | 2,261 | 2,214 | 2,257 | 173,000 |
| 2024/09/06 | 2,290 | 2,323 | 2,269 | 2,276 | 158,700 |
| 2024/09/05 | 2,241 | 2,274 | 2,234 | 2,253 | 108,400 |
| 2024/09/04 | 2,279 | 2,304 | 2,235 | 2,250 | 157,000 |
| 2024/09/03 | 2,281 | 2,313 | 2,254 | 2,305 | 122,900 |
| 2024/09/02 | 2,325 | 2,325 | 2,275 | 2,288 | 153,300 |
| 2024/08/30 | 2,350 | 2,356 | 2,322 | 2,331 | 151,700 |
| 2024/08/29 | 2,349 | 2,357 | 2,324 | 2,356 | 175,400 |
| 2024/08/28 | 2,340 | 2,367 | 2,331 | 2,353 | 194,600 |
| 2024/08/27 | 2,294 | 2,345 | 2,282 | 2,340 | 193,100 |
| 2024/08/26 | 2,310 | 2,319 | 2,280 | 2,280 | 125,000 |
| 2024/08/23 | 2,313 | 2,318 | 2,287 | 2,316 | 170,500 |
| 2024/08/22 | 2,285 | 2,304 | 2,281 | 2,297 | 119,000 |
| 2024/08/21 | 2,259 | 2,280 | 2,243 | 2,271 | 97,100 |
| 2024/08/20 | 2,217 | 2,282 | 2,217 | 2,270 | 154,600 |
| 2024/08/19 | 2,219 | 2,232 | 2,194 | 2,197 | 180,600 |
| 2024/08/16 | 2,242 | 2,242 | 2,192 | 2,219 | 123,800 |
| 2024/08/15 | 2,227 | 2,227 | 2,179 | 2,211 | 196,600 |
| 2024/08/14 | 2,250 | 2,250 | 2,181 | 2,227 | 186,600 |
| 2024/08/13 | 2,225 | 2,269 | 2,216 | 2,269 | 241,400 |
| 2024/08/09 | 2,280 | 2,285 | 2,165 | 2,225 | 298,200 |
| 2024/08/08 | 2,112 | 2,260 | 2,102 | 2,239 | 374,500 |
| 2024/08/07 | 2,104 | 2,184 | 2,099 | 2,148 | 213,000 |
| 2024/08/06 | 2,103 | 2,184 | 2,092 | 2,154 | 395,600 |
| 2024/08/05 | 2,101 | 2,150 | 1,994 | 2,015 | 490,500 |
| 2024/08/02 | 2,172 | 2,208 | 2,131 | 2,186 | 752,600 |
| 2024/08/01 | 2,090 | 2,229 | 2,066 | 2,221 | 1,075,000 |
| 2024/07/31 | 1,999 | 2,010 | 1,987 | 2,005 | 485,700 |
| 2024/07/30 | 1,987 | 2,001 | 1,977 | 1,995 | 269,700 |
| 2024/07/29 | 1,988 | 2,020 | 1,986 | 2,006 | 146,900 |
| 2024/07/26 | 1,971 | 1,986 | 1,954 | 1,966 | 181,900 |
| 2024/07/25 | 1,987 | 1,998 | 1,953 | 1,969 | 208,300 |
| 2024/07/24 | 2,010 | 2,018 | 1,992 | 2,000 | 155,800 |
| 2024/07/23 | 2,021 | 2,021 | 2,008 | 2,009 | 61,200 |
| 2024/07/22 | 2,027 | 2,027 | 2,000 | 2,001 | 75,000 |
| 2024/07/19 | 2,045 | 2,045 | 2,010 | 2,023 | 81,800 |
| 2024/07/18 | 2,051 | 2,068 | 2,041 | 2,043 | 102,900 |
| 2024/07/17 | 2,053 | 2,073 | 2,047 | 2,055 | 92,200 |
| 2024/07/16 | 2,054 | 2,054 | 2,027 | 2,035 | 119,100 |
| 2024/07/12 | 2,002 | 2,053 | 1,999 | 2,039 | 118,200 |
| 2024/07/11 | 1,987 | 2,036 | 1,987 | 2,030 | 174,100 |
| 2024/07/10 | 1,980 | 1,984 | 1,957 | 1,974 | 157,200 |
| 2024/07/09 | 1,989 | 1,998 | 1,981 | 1,985 | 125,100 |
| 2024/07/08 | 1,995 | 1,999 | 1,975 | 1,982 | 104,700 |
| 2024/07/05 | 2,020 | 2,020 | 1,983 | 1,992 | 97,700 |
| 2024/07/04 | 1,999 | 2,019 | 1,991 | 2,019 | 85,400 |
| 2024/07/03 | 1,990 | 2,001 | 1,980 | 2,000 | 115,300 |
| 2024/07/02 | 1,983 | 1,993 | 1,977 | 1,991 | 109,200 |
| 2024/07/01 | 1,965 | 1,995 | 1,964 | 1,983 | 165,300 |
| 2024/06/28 | 2,030 | 2,035 | 1,955 | 1,960 | 336,700 |
| 2024/06/27 | 2,025 | 2,067 | 2,025 | 2,041 | 177,000 |
| 2024/06/26 | 2,019 | 2,047 | 2,018 | 2,025 | 110,900 |
| 2024/06/25 | 1,980 | 2,036 | 1,978 | 2,029 | 170,700 |
| 2024/06/24 | 1,981 | 1,981 | 1,948 | 1,972 | 130,700 |
| 2024/06/21 | 1,980 | 1,989 | 1,955 | 1,963 | 194,500 |
| 2024/06/20 | 1,986 | 1,996 | 1,970 | 1,980 | 85,700 |
| 2024/06/19 | 2,015 | 2,017 | 1,975 | 1,983 | 119,600 |
| 2024/06/18 | 2,035 | 2,043 | 2,004 | 2,008 | 148,600 |
| 2024/06/17 | 2,015 | 2,027 | 2,001 | 2,024 | 102,400 |
| 2024/06/14 | 1,983 | 2,034 | 1,975 | 2,030 | 172,100 |
| 2024/06/13 | 2,055 | 2,055 | 2,010 | 2,025 | 104,000 |
| 2024/06/12 | 2,031 | 2,063 | 2,018 | 2,042 | 126,400 |
| 2024/06/11 | 2,046 | 2,059 | 2,034 | 2,042 | 71,800 |
| 2024/06/10 | 2,026 | 2,053 | 2,020 | 2,049 | 80,400 |
| 2024/06/07 | 2,010 | 2,029 | 2,003 | 2,029 | 78,700 |
| 2024/06/06 | 2,020 | 2,039 | 2,013 | 2,015 | 104,600 |
| 2024/06/05 | 2,028 | 2,040 | 2,017 | 2,023 | 82,900 |
| 2024/06/04 | 2,021 | 2,056 | 2,019 | 2,049 | 97,400 |
| 2024/06/03 | 2,046 | 2,050 | 2,016 | 2,031 | 108,700 |
| 2024/05/31 | 2,029 | 2,035 | 2,010 | 2,026 | 210,300 |
| 2024/05/30 | 1,995 | 2,020 | 1,986 | 2,020 | 163,500 |
| 2024/05/29 | 2,023 | 2,041 | 2,003 | 2,006 | 139,600 |
| 2024/05/28 | 2,046 | 2,069 | 2,025 | 2,039 | 137,000 |
| 2024/05/27 | 2,030 | 2,051 | 2,022 | 2,046 | 100,800 |
| 2024/05/24 | 2,007 | 2,029 | 1,996 | 2,015 | 109,600 |
| 2024/05/23 | 2,033 | 2,046 | 2,010 | 2,034 | 103,100 |
| 2024/05/22 | 2,030 | 2,041 | 2,014 | 2,033 | 100,000 |
| 2024/05/21 | 2,060 | 2,068 | 2,035 | 2,036 | 104,400 |
| 2024/05/20 | 2,060 | 2,074 | 2,041 | 2,051 | 215,400 |
| 2024/05/17 | 2,063 | 2,078 | 2,039 | 2,069 | 104,200 |
| 2024/05/16 | 2,058 | 2,083 | 2,025 | 2,064 | 175,800 |
| 2024/05/15 | 2,063 | 2,076 | 2,032 | 2,058 | 123,700 |
| 2024/05/14 | 1,990 | 2,065 | 1,987 | 2,064 | 231,500 |
| 2024/05/13 | 2,019 | 2,019 | 1,994 | 2,000 | 111,800 |
| 2024/05/10 | 2,034 | 2,034 | 1,998 | 2,016 | 200,700 |
| 2024/05/09 | 2,015 | 2,043 | 1,994 | 2,025 | 201,000 |
| 2024/05/08 | 1,995 | 2,013 | 1,980 | 2,007 | 221,100 |
| 2024/05/07 | 1,960 | 1,997 | 1,943 | 1,997 | 403,400 |
| 2024/05/02 | 2,027 | 2,027 | 1,957 | 1,968 | 530,000 |
| 2024/05/01 | 2,042 | 2,067 | 2,014 | 2,044 | 414,900 |
| 2024/04/30 | 2,110 | 2,116 | 2,007 | 2,029 | 1,093,800 |
| 2024/04/26 | 2,210 | 2,216 | 2,060 | 2,060 | 1,587,800 |
| 2024/04/25 | 2,290 | 2,315 | 2,239 | 2,246 | 451,700 |
| 2024/04/24 | 2,289 | 2,290 | 2,246 | 2,275 | 279,200 |
| 2024/04/23 | 2,281 | 2,291 | 2,240 | 2,269 | 300,600 |
| 2024/04/22 | 2,227 | 2,289 | 2,207 | 2,289 | 401,400 |
| 2024/04/19 | 2,269 | 2,289 | 2,162 | 2,181 | 465,200 |
| 2024/04/18 | 2,232 | 2,282 | 2,230 | 2,275 | 349,800 |
| 2024/04/17 | 2,199 | 2,242 | 2,190 | 2,228 | 409,300 |
| 2024/04/16 | 2,167 | 2,208 | 2,156 | 2,188 | 231,400 |
| 2024/04/15 | 2,141 | 2,184 | 2,136 | 2,163 | 278,300 |
| 2024/04/12 | 2,201 | 2,223 | 2,163 | 2,177 | 345,100 |
| 2024/04/11 | 2,209 | 2,236 | 2,200 | 2,212 | 392,800 |
| 2024/04/10 | 2,262 | 2,275 | 2,216 | 2,219 | 245,700 |
| 2024/04/09 | 2,258 | 2,276 | 2,247 | 2,262 | 284,100 |
| 2024/04/08 | 2,275 | 2,287 | 2,255 | 2,263 | 287,700 |
| 2024/04/05 | 2,230 | 2,265 | 2,222 | 2,250 | 247,900 |
| 2024/04/04 | 2,252 | 2,257 | 2,228 | 2,250 | 276,800 |
| 2024/04/03 | 2,211 | 2,232 | 2,182 | 2,214 | 208,400 |
| 2024/04/02 | 2,252 | 2,278 | 2,221 | 2,237 | 313,800 |
| 2024/04/01 | 2,265 | 2,269 | 2,224 | 2,230 | 300,200 |
| 2024/03/29 | 2,266 | 2,271 | 2,244 | 2,253 | 254,400 |
| 2024/03/28 | 2,289 | 2,303 | 2,278 | 2,280 | 220,300 |
| 2024/03/27 | 2,300 | 2,300 | 2,265 | 2,275 | 300,400 |
| 2024/03/26 | 2,310 | 2,319 | 2,285 | 2,304 | 283,700 |
| 2024/03/25 | 2,298 | 2,354 | 2,291 | 2,329 | 556,300 |
| 2024/03/22 | 2,289 | 2,323 | 2,279 | 2,318 | 466,600 |
| 2024/03/21 | 2,258 | 2,293 | 2,254 | 2,255 | 378,200 |
| 2024/03/19 | 2,201 | 2,240 | 2,197 | 2,236 | 322,600 |
| 2024/03/18 | 2,186 | 2,230 | 2,183 | 2,214 | 335,600 |
| 2024/03/15 | 2,112 | 2,173 | 2,085 | 2,159 | 332,800 |
| 2024/03/14 | 2,096 | 2,116 | 2,088 | 2,097 | 223,900 |
| 2024/03/13 | 2,127 | 2,128 | 2,080 | 2,104 | 142,200 |
| 2024/03/12 | 2,109 | 2,114 | 2,071 | 2,112 | 182,400 |
| 2024/03/11 | 2,133 | 2,157 | 2,076 | 2,109 | 254,900 |
| 2024/03/08 | 2,130 | 2,189 | 2,125 | 2,163 | 402,700 |
| 2024/03/07 | 2,180 | 2,187 | 2,132 | 2,150 | 313,300 |
| 2024/03/06 | 2,094 | 2,177 | 2,089 | 2,175 | 366,400 |
| 2024/03/05 | 2,093 | 2,153 | 2,080 | 2,136 | 447,300 |
| 2024/03/04 | 2,117 | 2,144 | 2,090 | 2,109 | 363,400 |
| 2024/03/01 | 2,090 | 2,112 | 2,080 | 2,096 | 267,700 |
| 2024/02/29 | 2,094 | 2,118 | 2,061 | 2,112 | 254,400 |
| 2024/02/28 | 2,110 | 2,134 | 2,101 | 2,104 | 310,500 |
| 2024/02/27 | 2,097 | 2,119 | 2,070 | 2,093 | 258,000 |
| 2024/02/26 | 2,117 | 2,133 | 2,086 | 2,090 | 267,400 |
| 2024/02/22 | 2,121 | 2,138 | 2,098 | 2,103 | 341,700 |
| 2024/02/21 | 2,108 | 2,153 | 2,081 | 2,106 | 461,800 |
| 2024/02/20 | 2,078 | 2,100 | 2,066 | 2,098 | 394,000 |
| 2024/02/19 | 2,000 | 2,065 | 2,000 | 2,057 | 456,500 |
| 2024/02/16 | 1,935 | 2,004 | 1,935 | 1,984 | 506,100 |
| 2024/02/15 | 2,005 | 2,009 | 1,956 | 1,991 | 276,800 |
| 2024/02/14 | 2,010 | 2,010 | 1,956 | 1,982 | 309,400 |
| 2024/02/13 | 1,998 | 2,042 | 1,989 | 2,028 | 538,700 |
| 2024/02/09 | 1,950 | 1,982 | 1,947 | 1,977 | 207,500 |
| 2024/02/08 | 1,950 | 1,965 | 1,936 | 1,958 | 258,400 |
| 2024/02/07 | 1,949 | 1,961 | 1,943 | 1,952 | 212,500 |
| 2024/02/06 | 1,956 | 1,957 | 1,934 | 1,950 | 284,900 |
| 2024/02/05 | 1,986 | 1,986 | 1,953 | 1,966 | 263,800 |
| 2024/02/02 | 1,950 | 1,988 | 1,946 | 1,950 | 318,900 |
| 2024/02/01 | 1,952 | 1,984 | 1,945 | 1,950 | 627,800 |
| 2024/01/31 | 2,120 | 2,120 | 1,979 | 1,986 | 1,182,700 |
| 2024/01/30 | 1,951 | 1,960 | 1,943 | 1,950 | 364,700 |
| 2024/01/29 | 1,976 | 1,988 | 1,950 | 1,950 | 399,300 |
| 2024/01/26 | 2,007 | 2,008 | 1,969 | 1,973 | 434,100 |
| 2024/01/25 | 1,999 | 2,009 | 1,975 | 2,004 | 285,500 |
| 2024/01/24 | 2,000 | 2,029 | 1,981 | 1,990 | 402,000 |
| 2024/01/23 | 2,000 | 2,010 | 1,991 | 2,000 | 345,600 |
| 2024/01/22 | 1,960 | 1,985 | 1,954 | 1,985 | 258,200 |
| 2024/01/19 | 1,963 | 1,980 | 1,950 | 1,958 | 352,200 |
| 2024/01/18 | 1,922 | 1,958 | 1,917 | 1,955 | 363,900 |
| 2024/01/17 | 1,895 | 1,933 | 1,892 | 1,913 | 467,800 |
| 2024/01/16 | 1,915 | 1,918 | 1,875 | 1,875 | 294,300 |
| 2024/01/15 | 1,936 | 1,936 | 1,916 | 1,918 | 171,600 |
| 2024/01/12 | 1,949 | 1,954 | 1,907 | 1,922 | 408,700 |
| 2024/01/11 | 1,951 | 1,969 | 1,946 | 1,949 | 375,600 |
| 2024/01/10 | 1,911 | 1,933 | 1,910 | 1,929 | 276,600 |
| 2024/01/09 | 1,909 | 1,930 | 1,897 | 1,914 | 364,300 |
| 2024/01/05 | 1,877 | 1,904 | 1,868 | 1,891 | 547,600 |
| 2024/01/04 | 1,814 | 1,844 | 1,785 | 1,844 | 455,300 |