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
2026/03/11 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

このページの先頭へ