3697 (株)SHIFT の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-2114,80014,98014,00014,045650,40014,045
2024-06-2014,72015,36514,70014,830421,50014,830
2024-06-1914,67014,98014,50514,720349,00014,720
2024-06-1815,44015,82014,86014,870464,50014,870
2024-06-1715,33515,43015,04015,245251,70015,245
2024-06-1415,62515,79015,07515,280560,20015,280
2024-06-1315,37516,02015,35015,495739,20015,495
2024-06-1215,35015,80014,94014,980546,10014,980
2024-06-1114,68515,55014,20515,250931,20015,250
2024-06-1014,57015,03514,13514,775585,30014,775
2024-06-0715,22515,33514,64014,735730,90014,735
2024-06-0616,50016,61515,03015,365768,20015,365
2024-06-0516,95517,15016,32016,380617,10016,380
2024-06-0415,51016,80015,45016,740891,20016,740
2024-06-0315,45515,65015,02015,260562,30015,260
2024-05-3115,18015,23514,86515,150540,30015,150
2024-05-3015,66515,75015,04015,180711,20015,180
2024-05-2916,35016,49016,04016,055522,00016,055
2024-05-2816,62516,88516,31016,575369,00016,575
2024-05-2716,78017,25516,47516,695339,00016,695
2024-05-2416,72017,30516,60016,785440,90016,785
2024-05-2317,24017,54516,82017,120596,60017,120
2024-05-2218,07018,20517,06517,2401,002,60017,240
2024-05-2118,70019,36018,29518,5701,029,30018,570
2024-05-2017,43518,58017,30018,435970,40018,435
2024-05-1717,61017,95017,16017,435879,80017,435
2024-05-1616,61017,71016,49017,6101,146,00017,610
2024-05-1517,00017,00015,88016,395913,70016,395
2024-05-1415,77016,46015,53516,300987,90016,300
2024-05-1314,76016,06014,76015,3951,001,10015,395
2024-05-1015,15515,18014,23014,400800,20014,400
2024-05-0914,10015,34013,70014,8951,329,30014,895
2024-05-0814,31014,88514,09014,090529,60014,090
2024-05-0714,42514,53014,18514,365368,10014,365
2024-05-0214,58514,63514,09014,125301,50014,125
2024-05-0114,56014,77514,33014,475312,20014,475
2024-04-3014,96015,00014,36514,680382,80014,680
2024-04-2614,67014,78514,43514,680453,10014,680
2024-04-2515,48015,54014,81014,835577,80014,835
2024-04-2416,29516,44015,79515,805328,30015,805
2024-04-2316,60016,70015,56016,005675,80016,005
2024-04-2215,50516,85015,49016,595765,00016,595
2024-04-1916,00516,09515,09015,350623,80015,350
2024-04-1816,56016,59515,93516,350500,30016,350
2024-04-1717,64017,91516,63016,660703,10016,660
2024-04-1616,65517,86016,56017,490910,90017,490
2024-04-1518,21518,22016,88016,9501,221,10016,950
2024-04-1221,47021,72018,49518,6151,740,40018,615
2024-04-1121,15021,19020,55020,770388,90020,770
2024-04-1021,43021,64021,13021,355263,70021,355
2024-04-0921,94021,98521,40521,420277,30021,420
2024-04-0821,46521,52021,04021,520292,80021,520
2024-04-0521,66521,71021,17521,465291,70021,465
2024-04-0422,34022,44021,94022,000264,20022,000
2024-04-0322,30022,75522,18522,190248,10022,190
2024-04-0223,20023,20522,25022,385316,20022,385
2024-04-0123,83023,83023,26023,355235,10023,355
2024-03-2924,04024,04023,53523,715228,70023,715
2024-03-2824,50524,66524,04024,040149,30024,040
2024-03-2724,54024,82024,26024,410204,40024,410
2024-03-2623,95024,48023,89524,375179,50024,375
2024-03-2524,80524,85024,01024,015193,20024,015
2024-03-2225,12025,15024,64024,805222,60024,805
2024-03-2125,39525,55525,08525,150220,30025,150
2024-03-1925,10525,10524,74024,900170,20024,900
2024-03-1824,75525,43524,52025,425181,60025,425
2024-03-1525,39025,39024,54024,540315,90024,540
2024-03-1425,50025,63525,06025,560286,20025,560
2024-03-1326,05026,21025,74025,745194,70025,745
2024-03-1225,81025,96525,21025,960154,20025,960
2024-03-1125,97526,20025,69026,105226,90026,105
2024-03-0826,21026,79526,21026,250172,20026,250
2024-03-0727,33027,33026,65526,655152,90026,655
2024-03-0626,10027,27525,94527,055238,20027,055
2024-03-0527,01027,01026,53026,560169,50026,560
2024-03-0427,80527,90027,15027,150282,40027,150
2024-03-0127,55027,97027,47027,780216,30027,780
2024-02-2927,66028,13527,36027,580310,80027,580
2024-02-2827,74528,20027,53028,160386,90028,160
2024-02-2726,40027,74026,40027,660429,60027,660
2024-02-2626,19527,06525,98026,270285,70026,270
2024-02-2226,42526,46025,86026,005212,50026,005
2024-02-2126,43526,50025,91026,220223,00026,220
2024-02-2026,96026,98026,55026,635129,70026,635
2024-02-1927,13527,33026,79026,900179,50026,900
2024-02-1626,87027,14026,53027,085268,00027,085
2024-02-1527,06027,14026,76526,865197,20026,865
2024-02-1426,89527,18526,63527,040288,60027,040
2024-02-1327,37027,47026,86027,265293,50027,265
2024-02-0927,06027,90027,03527,370502,50027,370
2024-02-0827,50027,55026,66526,850410,50026,850
2024-02-0727,58027,84527,24527,485358,90027,485
2024-02-0628,05528,12527,35027,470372,00027,470
2024-02-0527,72028,24527,50528,005545,30028,005
2024-02-0226,58527,69526,50527,555590,80027,555
2024-02-0126,70026,83526,42026,455233,40026,455
2024-01-3126,57527,09526,48526,865442,00026,865
2024-01-3026,50026,99026,15026,885434,60026,885
2024-01-2926,20026,64525,98526,230391,70026,230
2024-01-2625,79527,12025,64026,600573,10026,600
2024-01-2527,15027,37526,42026,740647,50026,740
2024-01-2427,11527,90026,73527,4651,016,80027,465
2024-01-2328,85029,17527,25027,4151,885,90027,415
2024-01-2225,98028,06525,72528,0201,294,90028,020
2024-01-1925,90026,14525,40025,585606,90025,585
2024-01-1825,80025,95525,04525,450900,00025,450
2024-01-1726,69027,12525,80025,9301,331,20025,930
2024-01-1627,94028,63526,32026,6401,451,60026,640
2024-01-1531,20031,72028,09028,0901,480,20028,090
2024-01-1234,80035,17034,12035,090283,60035,090
2024-01-1135,39035,62034,51035,210207,30035,210
2024-01-1034,46035,34034,15035,190153,40035,190
2024-01-0933,65034,34033,48034,150175,90034,150
2024-01-0534,80034,80033,76033,760157,60033,760
2024-01-0434,85035,08034,48034,800129,30034,800

分割・併合履歴 : [2015-01-28]1株→5株