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
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

このページの先頭へ