3976 (株)シャノン 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 392 | 393 | 360 | 392 | 12,100 | 392 |
| 2025-04-03 | 402 | 402 | 390 | 399 | 5,300 | 399 |
| 2025-04-02 | 402 | 402 | 402 | 402 | 200 | 402 |
| 2025-04-01 | 403 | 403 | 402 | 402 | 1,900 | 402 |
| 2025-03-31 | 414 | 414 | 402 | 402 | 3,400 | 402 |
| 2025-03-28 | 412 | 415 | 405 | 415 | 2,300 | 415 |
| 2025-03-27 | 410 | 413 | 407 | 412 | 2,900 | 412 |
| 2025-03-26 | 401 | 410 | 401 | 410 | 2,300 | 410 |
| 2025-03-25 | 403 | 403 | 402 | 402 | 3,100 | 402 |
| 2025-03-24 | 403 | 405 | 403 | 404 | 300 | 404 |
| 2025-03-21 | 408 | 408 | 402 | 403 | 2,400 | 403 |
| 2025-03-19 | 405 | 408 | 403 | 403 | 1,000 | 403 |
| 2025-03-18 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2025-03-17 | 412 | 412 | 403 | 408 | 5,000 | 408 |
| 2025-03-14 | 405 | 419 | 405 | 411 | 12,300 | 411 |
| 2025-03-13 | 412 | 419 | 403 | 412 | 5,500 | 412 |
| 2025-03-12 | 412 | 418 | 412 | 412 | 1,600 | 412 |
| 2025-03-11 | 416 | 423 | 415 | 419 | 2,000 | 419 |
| 2025-03-10 | 423 | 431 | 418 | 423 | 2,500 | 423 |
| 2025-03-07 | 417 | 424 | 417 | 424 | 1,700 | 424 |
| 2025-03-06 | 426 | 426 | 417 | 423 | 3,500 | 423 |
| 2025-03-05 | 436 | 436 | 426 | 426 | 2,500 | 426 |
| 2025-03-04 | 429 | 461 | 416 | 436 | 15,600 | 436 |
| 2025-03-03 | 402 | 414 | 402 | 413 | 2,200 | 413 |
| 2025-02-28 | 418 | 425 | 400 | 400 | 9,900 | 400 |
| 2025-02-27 | 423 | 430 | 415 | 417 | 6,800 | 417 |
| 2025-02-26 | 432 | 432 | 423 | 424 | 4,400 | 424 |
| 2025-02-25 | 452 | 452 | 435 | 436 | 9,600 | 436 |
| 2025-02-21 | 436 | 512 | 436 | 452 | 32,200 | 452 |
| 2025-02-20 | 443 | 449 | 436 | 436 | 4,300 | 436 |
| 2025-02-19 | 438 | 443 | 438 | 442 | 5,900 | 442 |
| 2025-02-18 | 450 | 450 | 436 | 437 | 6,800 | 437 |
| 2025-02-17 | 458 | 458 | 450 | 450 | 3,500 | 450 |
| 2025-02-14 | 466 | 466 | 458 | 458 | 5,100 | 458 |
| 2025-02-13 | 470 | 474 | 467 | 467 | 5,700 | 467 |
| 2025-02-12 | 472 | 473 | 466 | 466 | 2,800 | 466 |
| 2025-02-10 | 470 | 476 | 470 | 472 | 4,900 | 472 |
| 2025-02-07 | 484 | 485 | 474 | 474 | 5,700 | 474 |
| 2025-02-06 | 512 | 517 | 476 | 476 | 20,200 | 476 |
| 2025-02-05 | 512 | 519 | 463 | 470 | 51,700 | 470 |
| 2025-02-04 | 449 | 522 | 449 | 522 | 42,200 | 522 |
| 2025-02-03 | 476 | 476 | 442 | 442 | 12,200 | 442 |
| 2025-01-31 | 474 | 493 | 474 | 476 | 13,900 | 476 |
| 2025-01-30 | 506 | 506 | 470 | 473 | 29,700 | 473 |
| 2025-01-29 | 532 | 570 | 493 | 498 | 216,400 | 498 |
| 2025-01-28 | 449 | 522 | 449 | 522 | 213,000 | 522 |
| 2025-01-27 | 452 | 452 | 441 | 442 | 6,900 | 442 |
| 2025-01-24 | 430 | 447 | 426 | 445 | 18,700 | 445 |
| 2025-01-23 | 467 | 467 | 425 | 426 | 52,600 | 426 |
| 2025-01-22 | 477 | 485 | 470 | 470 | 50,900 | 470 |
| 2025-01-21 | 509 | 509 | 488 | 501 | 13,300 | 501 |
| 2025-01-20 | 483 | 517 | 472 | 500 | 30,700 | 500 |
| 2025-01-17 | 528 | 530 | 487 | 499 | 44,000 | 499 |
| 2025-01-16 | 574 | 574 | 565 | 568 | 24,100 | 568 |
| 2025-01-15 | 575 | 578 | 571 | 574 | 16,700 | 574 |
| 2025-01-14 | 573 | 575 | 572 | 575 | 10,800 | 575 |
| 2025-01-10 | 577 | 578 | 570 | 575 | 15,000 | 575 |
| 2025-01-09 | 571 | 578 | 571 | 573 | 13,200 | 573 |
| 2025-01-08 | 571 | 574 | 568 | 572 | 10,300 | 572 |
| 2025-01-07 | 566 | 571 | 566 | 571 | 22,000 | 571 |
| 2025-01-06 | 566 | 566 | 564 | 564 | 11,400 | 564 |
分割・併合履歴 ： [2021-04-28]1株→2株