3697 (株)SHIFT の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-11 | 1,116 | 1,151.5 | 1,097 | 1,150 | 6,081,700 | 1,150 |
| 2025-03-10 | 1,152 | 1,159.5 | 1,125.5 | 1,137.5 | 4,792,500 | 1,137.50 |
| 2025-03-07 | 1,163 | 1,202 | 1,158.5 | 1,163.5 | 7,579,900 | 1,163.50 |
| 2025-03-06 | 1,170 | 1,197 | 1,120 | 1,152 | 11,933,500 | 1,152 |
| 2025-03-05 | 1,238.5 | 1,242 | 1,203.5 | 1,229.5 | 4,273,400 | 1,229.50 |
| 2025-03-04 | 1,234 | 1,245.5 | 1,200.5 | 1,238.5 | 4,860,800 | 1,238.50 |
| 2025-03-03 | 1,250 | 1,272.5 | 1,234 | 1,254 | 3,719,300 | 1,254 |
| 2025-02-28 | 1,297.5 | 1,309 | 1,243.5 | 1,250 | 4,674,500 | 1,250 |
| 2025-02-27 | 1,352.5 | 1,356 | 1,296 | 1,315 | 3,798,100 | 1,315 |
| 2025-02-26 | 1,340 | 1,350 | 1,331 | 1,344 | 2,328,600 | 1,344 |
| 2025-02-25 | 1,326 | 1,357 | 1,321.5 | 1,343 | 3,078,900 | 1,343 |
| 2025-02-21 | 1,351.5 | 1,401 | 1,345 | 1,373 | 5,541,100 | 1,373 |
| 2025-02-20 | 1,401 | 1,419.5 | 1,349 | 1,365 | 5,333,300 | 1,365 |
| 2025-02-19 | 1,410 | 1,437 | 1,377 | 1,390.5 | 4,516,800 | 1,390.50 |
| 2025-02-18 | 1,415 | 1,440 | 1,410.5 | 1,422 | 3,046,000 | 1,422 |
| 2025-02-17 | 1,490 | 1,491 | 1,404.5 | 1,409.5 | 4,333,600 | 1,409.50 |
| 2025-02-14 | 1,485 | 1,493 | 1,454 | 1,479.5 | 2,889,600 | 1,479.50 |
| 2025-02-13 | 1,488.5 | 1,526.5 | 1,460.5 | 1,485.5 | 4,703,800 | 1,485.50 |
| 2025-02-12 | 1,456 | 1,473.5 | 1,431 | 1,473.5 | 4,717,800 | 1,473.50 |
| 2025-02-10 | 1,410.5 | 1,445 | 1,402 | 1,440 | 2,894,000 | 1,440 |
| 2025-02-07 | 1,435 | 1,451.5 | 1,411 | 1,414.5 | 3,742,700 | 1,414.50 |
| 2025-02-06 | 1,449.5 | 1,477.5 | 1,431.5 | 1,452 | 5,052,900 | 1,452 |
| 2025-02-05 | 1,388 | 1,463 | 1,387 | 1,454.5 | 10,890,100 | 1,454.50 |
| 2025-02-04 | 1,299 | 1,374.5 | 1,296 | 1,371 | 7,109,300 | 1,371 |
| 2025-02-03 | 1,271.5 | 1,326 | 1,212 | 1,259 | 5,556,500 | 1,259 |
| 2025-01-31 | 1,346 | 1,346 | 1,288 | 1,292 | 3,547,500 | 1,292 |
| 2025-01-30 | 1,340 | 1,363.5 | 1,335 | 1,348 | 3,448,100 | 1,348 |
| 2025-01-29 | 1,382 | 1,403 | 1,343.5 | 1,351 | 5,566,600 | 1,351 |
| 2025-01-28 | 1,299 | 1,374 | 1,290.5 | 1,352 | 7,810,300 | 1,352 |
| 2025-01-27 | 1,385.5 | 1,399 | 1,268 | 1,283.5 | 7,085,100 | 1,283.50 |
| 2025-01-24 | 1,359.5 | 1,395.5 | 1,317 | 1,380.5 | 6,660,800 | 1,380.50 |
| 2025-01-23 | 1,380 | 1,398 | 1,348 | 1,356 | 4,539,300 | 1,356 |
| 2025-01-22 | 1,398 | 1,398 | 1,338.5 | 1,368.5 | 4,429,600 | 1,368.50 |
| 2025-01-21 | 20,405 | 20,745 | 20,080 | 20,535 | 529,300 | 1,369 |
| 2025-01-20 | 20,675 | 21,160 | 20,405 | 20,485 | 652,800 | 1,365.67 |
| 2025-01-17 | 21,235 | 21,285 | 20,355 | 20,690 | 961,300 | 1,379.33 |
| 2025-01-16 | 22,150 | 22,170 | 20,700 | 21,190 | 2,243,800 | 1,412.67 |
| 2025-01-15 | 20,845 | 21,600 | 19,700 | 21,120 | 3,362,400 | 1,408 |
| 2025-01-14 | 19,220 | 19,385 | 18,465 | 18,780 | 932,600 | 1,252 |
| 2025-01-10 | 18,060 | 19,080 | 17,970 | 19,010 | 975,400 | 1,267.33 |
| 2025-01-09 | 17,400 | 18,300 | 17,375 | 18,270 | 778,000 | 1,218 |
| 2025-01-08 | 17,470 | 17,685 | 17,300 | 17,630 | 588,500 | 1,175.33 |
| 2025-01-07 | 17,835 | 18,070 | 17,480 | 17,755 | 635,400 | 1,183.67 |
| 2025-01-06 | 18,375 | 18,690 | 17,710 | 17,710 | 749,000 | 1,180.67 |
分割・併合履歴 ： [2025-01-22]1株→15株 [2015-01-28]1株→5株