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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,145 | 11,715 | 11,070 | 11,525 | 911,600 | 11,525 |
| 2024-07-25 | 11,100 | 11,210 | 10,865 | 11,000 | 925,900 | 11,000 |
| 2024-07-24 | 11,310 | 11,895 | 11,210 | 11,310 | 1,218,800 | 11,310 |
| 2024-07-23 | 11,490 | 11,750 | 11,030 | 11,345 | 862,800 | 11,345 |
| 2024-07-22 | 11,265 | 11,670 | 11,040 | 11,400 | 1,012,600 | 11,400 |
| 2024-07-19 | 12,000 | 12,020 | 11,190 | 11,220 | 1,658,800 | 11,220 |
| 2024-07-18 | 12,235 | 12,695 | 11,920 | 12,085 | 1,577,600 | 12,085 |
| 2024-07-17 | 13,185 | 13,200 | 12,280 | 12,280 | 1,851,600 | 12,280 |
| 2024-07-16 | 13,000 | 13,155 | 12,030 | 13,025 | 2,225,900 | 13,025 |
| 2024-07-12 | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 | 13,220 |
| 2024-07-11 | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 | 11,255 |
| 2024-07-10 | 15,585 | 15,820 | 14,950 | 15,255 | 568,000 | 15,255 |
| 2024-07-09 | 15,540 | 15,895 | 15,345 | 15,440 | 485,600 | 15,440 |
| 2024-07-08 | 15,190 | 15,635 | 15,045 | 15,425 | 522,600 | 15,425 |
| 2024-07-05 | 14,950 | 15,635 | 14,805 | 15,225 | 563,300 | 15,225 |
| 2024-07-04 | 14,975 | 14,975 | 14,500 | 14,955 | 495,700 | 14,955 |
| 2024-07-03 | 14,250 | 14,945 | 14,170 | 14,910 | 586,200 | 14,910 |
| 2024-07-02 | 14,385 | 14,455 | 13,775 | 14,075 | 590,800 | 14,075 |
| 2024-07-01 | 14,580 | 14,780 | 14,210 | 14,395 | 392,100 | 14,395 |
| 2024-06-28 | 15,000 | 15,510 | 14,560 | 14,580 | 465,000 | 14,580 |
| 2024-06-27 | 14,920 | 15,145 | 14,755 | 14,835 | 393,200 | 14,835 |
| 2024-06-26 | 14,425 | 14,930 | 14,300 | 14,855 | 519,200 | 14,855 |
| 2024-06-25 | 14,070 | 14,555 | 13,990 | 14,260 | 387,800 | 14,260 |
| 2024-06-24 | 14,070 | 14,215 | 13,870 | 14,010 | 432,800 | 14,010 |
| 2024-06-21 | 14,800 | 14,980 | 14,000 | 14,045 | 650,400 | 14,045 |
| 2024-06-20 | 14,720 | 15,365 | 14,700 | 14,830 | 421,500 | 14,830 |
| 2024-06-19 | 14,670 | 14,980 | 14,505 | 14,720 | 349,000 | 14,720 |
| 2024-06-18 | 15,440 | 15,820 | 14,860 | 14,870 | 464,500 | 14,870 |
| 2024-06-17 | 15,335 | 15,430 | 15,040 | 15,245 | 251,700 | 15,245 |
| 2024-06-14 | 15,625 | 15,790 | 15,075 | 15,280 | 560,200 | 15,280 |
| 2024-06-13 | 15,375 | 16,020 | 15,350 | 15,495 | 739,200 | 15,495 |
| 2024-06-12 | 15,350 | 15,800 | 14,940 | 14,980 | 546,100 | 14,980 |
| 2024-06-11 | 14,685 | 15,550 | 14,205 | 15,250 | 931,200 | 15,250 |
| 2024-06-10 | 14,570 | 15,035 | 14,135 | 14,775 | 585,300 | 14,775 |
| 2024-06-07 | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 | 14,735 |
| 2024-06-06 | 16,500 | 16,615 | 15,030 | 15,365 | 768,200 | 15,365 |
| 2024-06-05 | 16,955 | 17,150 | 16,320 | 16,380 | 617,100 | 16,380 |
| 2024-06-04 | 15,510 | 16,800 | 15,450 | 16,740 | 891,200 | 16,740 |
| 2024-06-03 | 15,455 | 15,650 | 15,020 | 15,260 | 562,300 | 15,260 |
| 2024-05-31 | 15,180 | 15,235 | 14,865 | 15,150 | 540,300 | 15,150 |
| 2024-05-30 | 15,665 | 15,750 | 15,040 | 15,180 | 711,200 | 15,180 |
| 2024-05-29 | 16,350 | 16,490 | 16,040 | 16,055 | 522,000 | 16,055 |
| 2024-05-28 | 16,625 | 16,885 | 16,310 | 16,575 | 369,000 | 16,575 |
| 2024-05-27 | 16,780 | 17,255 | 16,475 | 16,695 | 339,000 | 16,695 |
| 2024-05-24 | 16,720 | 17,305 | 16,600 | 16,785 | 440,900 | 16,785 |
| 2024-05-23 | 17,240 | 17,545 | 16,820 | 17,120 | 596,600 | 17,120 |
| 2024-05-22 | 18,070 | 18,205 | 17,065 | 17,240 | 1,002,600 | 17,240 |
| 2024-05-21 | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 | 18,570 |
| 2024-05-20 | 17,435 | 18,580 | 17,300 | 18,435 | 970,400 | 18,435 |
| 2024-05-17 | 17,610 | 17,950 | 17,160 | 17,435 | 879,800 | 17,435 |
| 2024-05-16 | 16,610 | 17,710 | 16,490 | 17,610 | 1,146,000 | 17,610 |
| 2024-05-15 | 17,000 | 17,000 | 15,880 | 16,395 | 913,700 | 16,395 |
| 2024-05-14 | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | 16,300 |
| 2024-05-13 | 14,760 | 16,060 | 14,760 | 15,395 | 1,001,100 | 15,395 |
| 2024-05-10 | 15,155 | 15,180 | 14,230 | 14,400 | 800,200 | 14,400 |
| 2024-05-09 | 14,100 | 15,340 | 13,700 | 14,895 | 1,329,300 | 14,895 |
| 2024-05-08 | 14,310 | 14,885 | 14,090 | 14,090 | 529,600 | 14,090 |
| 2024-05-07 | 14,425 | 14,530 | 14,185 | 14,365 | 368,100 | 14,365 |
| 2024-05-02 | 14,585 | 14,635 | 14,090 | 14,125 | 301,500 | 14,125 |
| 2024-05-01 | 14,560 | 14,775 | 14,330 | 14,475 | 312,200 | 14,475 |
| 2024-04-30 | 14,960 | 15,000 | 14,365 | 14,680 | 382,800 | 14,680 |
| 2024-04-26 | 14,670 | 14,785 | 14,435 | 14,680 | 453,100 | 14,680 |
| 2024-04-25 | 15,480 | 15,540 | 14,810 | 14,835 | 577,800 | 14,835 |
| 2024-04-24 | 16,295 | 16,440 | 15,795 | 15,805 | 328,300 | 15,805 |
| 2024-04-23 | 16,600 | 16,700 | 15,560 | 16,005 | 675,800 | 16,005 |
| 2024-04-22 | 15,505 | 16,850 | 15,490 | 16,595 | 765,000 | 16,595 |
| 2024-04-19 | 16,005 | 16,095 | 15,090 | 15,350 | 623,800 | 15,350 |
| 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
