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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 16,560 | 16,595 | 15,935 | 16,350 | 500,300 | 16,350 |
| 2024-04-17 | 17,640 | 17,915 | 16,630 | 16,660 | 703,100 | 16,660 |
| 2024-04-16 | 16,655 | 17,860 | 16,560 | 17,490 | 910,900 | 17,490 |
| 2024-04-15 | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 | 16,950 |
| 2024-04-12 | 21,470 | 21,720 | 18,495 | 18,615 | 1,740,400 | 18,615 |
| 2024-04-11 | 21,150 | 21,190 | 20,550 | 20,770 | 388,900 | 20,770 |
| 2024-04-10 | 21,430 | 21,640 | 21,130 | 21,355 | 263,700 | 21,355 |
| 2024-04-09 | 21,940 | 21,985 | 21,405 | 21,420 | 277,300 | 21,420 |
| 2024-04-08 | 21,465 | 21,520 | 21,040 | 21,520 | 292,800 | 21,520 |
| 2024-04-05 | 21,665 | 21,710 | 21,175 | 21,465 | 291,700 | 21,465 |
| 2024-04-04 | 22,340 | 22,440 | 21,940 | 22,000 | 264,200 | 22,000 |
| 2024-04-03 | 22,300 | 22,755 | 22,185 | 22,190 | 248,100 | 22,190 |
| 2024-04-02 | 23,200 | 23,205 | 22,250 | 22,385 | 316,200 | 22,385 |
| 2024-04-01 | 23,830 | 23,830 | 23,260 | 23,355 | 235,100 | 23,355 |
| 2024-03-29 | 24,040 | 24,040 | 23,535 | 23,715 | 228,700 | 23,715 |
| 2024-03-28 | 24,505 | 24,665 | 24,040 | 24,040 | 149,300 | 24,040 |
| 2024-03-27 | 24,540 | 24,820 | 24,260 | 24,410 | 204,400 | 24,410 |
| 2024-03-26 | 23,950 | 24,480 | 23,895 | 24,375 | 179,500 | 24,375 |
| 2024-03-25 | 24,805 | 24,850 | 24,010 | 24,015 | 193,200 | 24,015 |
| 2024-03-22 | 25,120 | 25,150 | 24,640 | 24,805 | 222,600 | 24,805 |
| 2024-03-21 | 25,395 | 25,555 | 25,085 | 25,150 | 220,300 | 25,150 |
| 2024-03-19 | 25,105 | 25,105 | 24,740 | 24,900 | 170,200 | 24,900 |
| 2024-03-18 | 24,755 | 25,435 | 24,520 | 25,425 | 181,600 | 25,425 |
| 2024-03-15 | 25,390 | 25,390 | 24,540 | 24,540 | 315,900 | 24,540 |
| 2024-03-14 | 25,500 | 25,635 | 25,060 | 25,560 | 286,200 | 25,560 |
| 2024-03-13 | 26,050 | 26,210 | 25,740 | 25,745 | 194,700 | 25,745 |
| 2024-03-12 | 25,810 | 25,965 | 25,210 | 25,960 | 154,200 | 25,960 |
| 2024-03-11 | 25,975 | 26,200 | 25,690 | 26,105 | 226,900 | 26,105 |
| 2024-03-08 | 26,210 | 26,795 | 26,210 | 26,250 | 172,200 | 26,250 |
| 2024-03-07 | 27,330 | 27,330 | 26,655 | 26,655 | 152,900 | 26,655 |
| 2024-03-06 | 26,100 | 27,275 | 25,945 | 27,055 | 238,200 | 27,055 |
| 2024-03-05 | 27,010 | 27,010 | 26,530 | 26,560 | 169,500 | 26,560 |
| 2024-03-04 | 27,805 | 27,900 | 27,150 | 27,150 | 282,400 | 27,150 |
| 2024-03-01 | 27,550 | 27,970 | 27,470 | 27,780 | 216,300 | 27,780 |
| 2024-02-29 | 27,660 | 28,135 | 27,360 | 27,580 | 310,800 | 27,580 |
| 2024-02-28 | 27,745 | 28,200 | 27,530 | 28,160 | 386,900 | 28,160 |
| 2024-02-27 | 26,400 | 27,740 | 26,400 | 27,660 | 429,600 | 27,660 |
| 2024-02-26 | 26,195 | 27,065 | 25,980 | 26,270 | 285,700 | 26,270 |
| 2024-02-22 | 26,425 | 26,460 | 25,860 | 26,005 | 212,500 | 26,005 |
| 2024-02-21 | 26,435 | 26,500 | 25,910 | 26,220 | 223,000 | 26,220 |
| 2024-02-20 | 26,960 | 26,980 | 26,550 | 26,635 | 129,700 | 26,635 |
| 2024-02-19 | 27,135 | 27,330 | 26,790 | 26,900 | 179,500 | 26,900 |
| 2024-02-16 | 26,870 | 27,140 | 26,530 | 27,085 | 268,000 | 27,085 |
| 2024-02-15 | 27,060 | 27,140 | 26,765 | 26,865 | 197,200 | 26,865 |
| 2024-02-14 | 26,895 | 27,185 | 26,635 | 27,040 | 288,600 | 27,040 |
| 2024-02-13 | 27,370 | 27,470 | 26,860 | 27,265 | 293,500 | 27,265 |
| 2024-02-09 | 27,060 | 27,900 | 27,035 | 27,370 | 502,500 | 27,370 |
| 2024-02-08 | 27,500 | 27,550 | 26,665 | 26,850 | 410,500 | 26,850 |
| 2024-02-07 | 27,580 | 27,845 | 27,245 | 27,485 | 358,900 | 27,485 |
| 2024-02-06 | 28,055 | 28,125 | 27,350 | 27,470 | 372,000 | 27,470 |
| 2024-02-05 | 27,720 | 28,245 | 27,505 | 28,005 | 545,300 | 28,005 |
| 2024-02-02 | 26,585 | 27,695 | 26,505 | 27,555 | 590,800 | 27,555 |
| 2024-02-01 | 26,700 | 26,835 | 26,420 | 26,455 | 233,400 | 26,455 |
| 2024-01-31 | 26,575 | 27,095 | 26,485 | 26,865 | 442,000 | 26,865 |
| 2024-01-30 | 26,500 | 26,990 | 26,150 | 26,885 | 434,600 | 26,885 |
| 2024-01-29 | 26,200 | 26,645 | 25,985 | 26,230 | 391,700 | 26,230 |
| 2024-01-26 | 25,795 | 27,120 | 25,640 | 26,600 | 573,100 | 26,600 |
| 2024-01-25 | 27,150 | 27,375 | 26,420 | 26,740 | 647,500 | 26,740 |
| 2024-01-24 | 27,115 | 27,900 | 26,735 | 27,465 | 1,016,800 | 27,465 |
| 2024-01-23 | 28,850 | 29,175 | 27,250 | 27,415 | 1,885,900 | 27,415 |
| 2024-01-22 | 25,980 | 28,065 | 25,725 | 28,020 | 1,294,900 | 28,020 |
| 2024-01-19 | 25,900 | 26,145 | 25,400 | 25,585 | 606,900 | 25,585 |
| 2024-01-18 | 25,800 | 25,955 | 25,045 | 25,450 | 900,000 | 25,450 |
| 2024-01-17 | 26,690 | 27,125 | 25,800 | 25,930 | 1,331,200 | 25,930 |
| 2024-01-16 | 27,940 | 28,635 | 26,320 | 26,640 | 1,451,600 | 26,640 |
| 2024-01-15 | 31,200 | 31,720 | 28,090 | 28,090 | 1,480,200 | 28,090 |
| 2024-01-12 | 34,800 | 35,170 | 34,120 | 35,090 | 283,600 | 35,090 |
| 2024-01-11 | 35,390 | 35,620 | 34,510 | 35,210 | 207,300 | 35,210 |
| 2024-01-10 | 34,460 | 35,340 | 34,150 | 35,190 | 153,400 | 35,190 |
| 2024-01-09 | 33,650 | 34,340 | 33,480 | 34,150 | 175,900 | 34,150 |
| 2024-01-05 | 34,800 | 34,800 | 33,760 | 33,760 | 157,600 | 33,760 |
| 2024-01-04 | 34,850 | 35,080 | 34,480 | 34,800 | 129,300 | 34,800 |
分割・併合履歴 ： [2015-01-28]1株→5株
