3976 (株)シャノン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 436 | 446 | 413 | 445 | 25,600 | 445 |
| 2024-11-20 | 417 | 468 | 401 | 461 | 30,900 | 461 |
| 2024-11-19 | 415 | 421 | 410 | 421 | 7,000 | 421 |
| 2024-11-18 | 405 | 413 | 405 | 413 | 1,900 | 413 |
| 2024-11-15 | 411 | 420 | 409 | 411 | 7,600 | 411 |
| 2024-11-14 | 405 | 410 | 405 | 410 | 4,100 | 410 |
| 2024-11-13 | 402 | 412 | 395 | 405 | 4,800 | 405 |
| 2024-11-12 | 392 | 404 | 392 | 400 | 1,500 | 400 |
| 2024-11-11 | 392 | 400 | 392 | 400 | 2,600 | 400 |
| 2024-11-08 | 396 | 400 | 390 | 400 | 1,800 | 400 |
| 2024-11-07 | 406 | 408 | 398 | 398 | 3,200 | 398 |
| 2024-11-06 | 410 | 411 | 401 | 401 | 2,700 | 401 |
| 2024-11-05 | 410 | 414 | 397 | 408 | 13,300 | 408 |
| 2024-11-01 | 403 | 403 | 392 | 402 | 4,300 | 402 |
| 2024-10-31 | 386 | 410 | 386 | 405 | 20,600 | 405 |
| 2024-10-30 | 376 | 385 | 376 | 384 | 6,000 | 384 |
| 2024-10-29 | 365 | 376 | 365 | 376 | 4,900 | 376 |
| 2024-10-28 | 355 | 368 | 355 | 362 | 1,800 | 362 |
| 2024-10-25 | 354 | 359 | 343 | 359 | 5,100 | 359 |
| 2024-10-24 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2024-10-23 | 357 | 360 | 343 | 358 | 7,100 | 358 |
| 2024-10-22 | 365 | 365 | 359 | 359 | 1,700 | 359 |
| 2024-10-21 | 364 | 368 | 358 | 365 | 1,700 | 365 |
| 2024-10-18 | 365 | 367 | 359 | 365 | 5,700 | 365 |
| 2024-10-17 | 372 | 372 | 364 | 364 | 3,200 | 364 |
| 2024-10-16 | 372 | 376 | 369 | 374 | 3,400 | 374 |
| 2024-10-15 | 371 | 374 | 365 | 374 | 2,000 | 374 |
| 2024-10-11 | 371 | 375 | 370 | 371 | 1,400 | 371 |
| 2024-10-10 | 374 | 375 | 358 | 371 | 13,500 | 371 |
| 2024-10-09 | 374 | 380 | 369 | 370 | 2,800 | 370 |
| 2024-10-08 | 380 | 380 | 368 | 370 | 4,000 | 370 |
| 2024-10-07 | 384 | 390 | 377 | 382 | 5,800 | 382 |
| 2024-10-04 | 389 | 393 | 379 | 383 | 3,800 | 383 |
| 2024-10-03 | 386 | 393 | 382 | 386 | 2,600 | 386 |
| 2024-10-02 | 390 | 393 | 380 | 386 | 3,600 | 386 |
| 2024-10-01 | 387 | 392 | 386 | 392 | 700 | 392 |
| 2024-09-30 | 392 | 393 | 369 | 385 | 11,700 | 385 |
| 2024-09-27 | 390 | 395 | 390 | 392 | 1,700 | 392 |
| 2024-09-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2024-09-25 | 390 | 390 | 390 | 390 | 1,700 | 390 |
| 2024-09-24 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2024-09-20 | 394 | 400 | 393 | 393 | 2,900 | 393 |
| 2024-09-19 | 397 | 400 | 394 | 394 | 3,000 | 394 |
| 2024-09-18 | 392 | 393 | 392 | 393 | 3,500 | 393 |
| 2024-09-17 | 398 | 398 | 389 | 390 | 1,700 | 390 |
| 2024-09-13 | 408 | 413 | 393 | 400 | 11,300 | 400 |
| 2024-09-12 | 397 | 408 | 397 | 407 | 2,700 | 407 |
| 2024-09-11 | 403 | 403 | 393 | 394 | 2,600 | 394 |
| 2024-09-10 | 388 | 407 | 383 | 395 | 14,500 | 395 |
| 2024-09-09 | 385 | 388 | 372 | 386 | 7,100 | 386 |
| 2024-09-06 | 389 | 389 | 375 | 385 | 4,000 | 385 |
| 2024-09-05 | 390 | 396 | 385 | 386 | 5,400 | 386 |
| 2024-09-04 | 399 | 400 | 390 | 398 | 5,800 | 398 |
| 2024-09-03 | 401 | 403 | 401 | 402 | 1,600 | 402 |
| 2024-09-02 | 406 | 406 | 400 | 404 | 3,600 | 404 |
| 2024-08-30 | 406 | 406 | 400 | 406 | 13,500 | 406 |
| 2024-08-29 | 399 | 406 | 397 | 406 | 3,400 | 406 |
| 2024-08-28 | 403 | 406 | 400 | 400 | 6,800 | 400 |
| 2024-08-27 | 404 | 407 | 401 | 406 | 8,100 | 406 |
| 2024-08-26 | 406 | 407 | 399 | 407 | 4,900 | 407 |
| 2024-08-23 | 412 | 412 | 404 | 406 | 4,900 | 406 |
| 2024-08-22 | 403 | 406 | 399 | 406 | 4,700 | 406 |
| 2024-08-21 | 401 | 405 | 399 | 404 | 5,500 | 404 |
| 2024-08-20 | 405 | 405 | 398 | 400 | 8,500 | 400 |
| 2024-08-19 | 402 | 402 | 397 | 397 | 7,200 | 397 |
| 2024-08-16 | 404 | 405 | 395 | 400 | 7,100 | 400 |
| 2024-08-15 | 396 | 413 | 389 | 400 | 21,500 | 400 |
| 2024-08-14 | 394 | 408 | 390 | 398 | 9,800 | 398 |
| 2024-08-13 | 384 | 403 | 384 | 394 | 9,300 | 394 |
| 2024-08-09 | 410 | 420 | 387 | 387 | 18,200 | 387 |
| 2024-08-08 | 371 | 418 | 371 | 409 | 20,000 | 409 |
| 2024-08-07 | 341 | 368 | 341 | 368 | 11,100 | 368 |
| 2024-08-06 | 334 | 350 | 325 | 341 | 37,500 | 341 |
| 2024-08-05 | 391 | 397 | 335 | 336 | 54,000 | 336 |
| 2024-08-02 | 416 | 425 | 407 | 415 | 30,100 | 415 |
| 2024-08-01 | 429 | 435 | 419 | 424 | 8,600 | 424 |
| 2024-07-31 | 417 | 428 | 417 | 422 | 3,900 | 422 |
| 2024-07-30 | 421 | 423 | 414 | 417 | 2,300 | 417 |
| 2024-07-29 | 425 | 428 | 415 | 415 | 7,900 | 415 |
| 2024-07-26 | 411 | 423 | 408 | 417 | 8,600 | 417 |
| 2024-07-25 | 421 | 421 | 409 | 419 | 4,300 | 419 |
| 2024-07-24 | 432 | 445 | 414 | 422 | 16,200 | 422 |
| 2024-07-23 | 440 | 444 | 431 | 435 | 5,100 | 435 |
| 2024-07-22 | 448 | 452 | 439 | 444 | 2,900 | 444 |
| 2024-07-19 | 451 | 458 | 446 | 449 | 5,700 | 449 |
| 2024-07-18 | 446 | 453 | 446 | 450 | 7,300 | 450 |
| 2024-07-17 | 456 | 456 | 449 | 452 | 3,700 | 452 |
| 2024-07-16 | 441 | 458 | 437 | 453 | 20,900 | 453 |
| 2024-07-12 | 440 | 446 | 436 | 443 | 4,400 | 443 |
| 2024-07-11 | 440 | 444 | 440 | 443 | 6,100 | 443 |
| 2024-07-10 | 436 | 441 | 435 | 440 | 4,700 | 440 |
| 2024-07-09 | 440 | 440 | 432 | 435 | 6,900 | 435 |
| 2024-07-08 | 452 | 453 | 443 | 443 | 6,100 | 443 |
| 2024-07-05 | 448 | 453 | 445 | 450 | 2,700 | 450 |
| 2024-07-04 | 443 | 450 | 443 | 448 | 3,800 | 448 |
| 2024-07-03 | 443 | 448 | 443 | 443 | 4,800 | 443 |
| 2024-07-02 | 443 | 449 | 443 | 446 | 2,600 | 446 |
| 2024-07-01 | 448 | 452 | 440 | 441 | 7,700 | 441 |
| 2024-06-28 | 450 | 455 | 436 | 447 | 18,500 | 447 |
| 2024-06-27 | 427 | 488 | 425 | 450 | 190,900 | 450 |
| 2024-06-26 | 429 | 432 | 426 | 427 | 4,400 | 427 |
| 2024-06-25 | 426 | 430 | 426 | 427 | 6,100 | 427 |
| 2024-06-24 | 428 | 435 | 424 | 426 | 18,000 | 426 |
| 2024-06-21 | 467 | 467 | 410 | 432 | 114,500 | 432 |
| 2024-06-20 | 458 | 481 | 455 | 470 | 25,100 | 470 |
| 2024-06-19 | 466 | 490 | 440 | 462 | 76,000 | 462 |
| 2024-06-18 | 457 | 536 | 440 | 474 | 379,100 | 474 |
| 2024-06-17 | 452 | 457 | 436 | 457 | 13,100 | 457 |
| 2024-06-14 | 439 | 460 | 418 | 456 | 42,700 | 456 |
| 2024-06-13 | 410 | 440 | 410 | 429 | 25,300 | 429 |
| 2024-06-12 | 413 | 415 | 408 | 415 | 6,800 | 415 |
| 2024-06-11 | 425 | 425 | 412 | 416 | 6,100 | 416 |
| 2024-06-10 | 434 | 434 | 420 | 425 | 10,400 | 425 |
| 2024-06-07 | 396 | 460 | 394 | 437 | 101,000 | 437 |
| 2024-06-06 | 403 | 403 | 397 | 399 | 2,400 | 399 |
| 2024-06-05 | 396 | 408 | 394 | 399 | 9,900 | 399 |
| 2024-06-04 | 398 | 401 | 392 | 401 | 4,900 | 401 |
| 2024-06-03 | 398 | 404 | 391 | 398 | 9,500 | 398 |
| 2024-05-31 | 402 | 407 | 393 | 394 | 5,800 | 394 |
| 2024-05-30 | 408 | 408 | 394 | 402 | 2,800 | 402 |
| 2024-05-29 | 413 | 413 | 392 | 408 | 15,400 | 408 |
| 2024-05-28 | 426 | 426 | 412 | 413 | 2,000 | 413 |
| 2024-05-27 | 420 | 424 | 416 | 418 | 2,900 | 418 |
| 2024-05-24 | 420 | 421 | 407 | 418 | 5,600 | 418 |
| 2024-05-23 | 420 | 430 | 420 | 424 | 4,000 | 424 |
| 2024-05-22 | 433 | 437 | 428 | 428 | 1,800 | 428 |
| 2024-05-21 | 431 | 436 | 423 | 436 | 2,900 | 436 |
| 2024-05-20 | 438 | 438 | 423 | 429 | 4,700 | 429 |
| 2024-05-17 | 424 | 433 | 418 | 430 | 7,600 | 430 |
| 2024-05-16 | 429 | 436 | 412 | 424 | 12,500 | 424 |
| 2024-05-15 | 420 | 439 | 420 | 429 | 6,300 | 429 |
| 2024-05-14 | 420 | 429 | 410 | 422 | 11,600 | 422 |
| 2024-05-13 | 436 | 436 | 418 | 420 | 5,200 | 420 |
| 2024-05-10 | 432 | 445 | 430 | 436 | 9,500 | 436 |
| 2024-05-09 | 426 | 431 | 425 | 431 | 6,200 | 431 |
| 2024-05-08 | 415 | 425 | 415 | 425 | 5,300 | 425 |
| 2024-05-07 | 419 | 423 | 414 | 416 | 2,600 | 416 |
| 2024-05-02 | 411 | 419 | 411 | 419 | 2,700 | 419 |
| 2024-05-01 | 409 | 413 | 408 | 411 | 1,600 | 411 |
| 2024-04-30 | 407 | 418 | 407 | 410 | 5,600 | 410 |
| 2024-04-26 | 408 | 416 | 405 | 407 | 3,800 | 407 |
| 2024-04-25 | 410 | 410 | 403 | 407 | 14,500 | 407 |
| 2024-04-24 | 409 | 414 | 403 | 411 | 6,300 | 411 |
| 2024-04-23 | 417 | 423 | 403 | 409 | 11,600 | 409 |
| 2024-04-22 | 424 | 424 | 406 | 417 | 6,200 | 417 |
| 2024-04-19 | 431 | 433 | 414 | 416 | 11,900 | 416 |
| 2024-04-18 | 434 | 438 | 424 | 432 | 7,000 | 432 |
| 2024-04-17 | 437 | 439 | 431 | 436 | 7,600 | 436 |
| 2024-04-16 | 458 | 464 | 433 | 442 | 17,600 | 442 |
| 2024-04-15 | 461 | 475 | 457 | 465 | 13,200 | 465 |
| 2024-04-12 | 470 | 476 | 461 | 461 | 5,900 | 461 |
| 2024-04-11 | 476 | 481 | 475 | 476 | 3,100 | 476 |
| 2024-04-10 | 469 | 480 | 466 | 480 | 20,500 | 480 |
| 2024-04-09 | 470 | 475 | 464 | 472 | 7,800 | 472 |
| 2024-04-08 | 469 | 469 | 459 | 468 | 7,000 | 468 |
| 2024-04-05 | 465 | 472 | 463 | 469 | 7,700 | 469 |
| 2024-04-04 | 518 | 518 | 461 | 463 | 28,200 | 463 |
| 2024-04-03 | 484 | 513 | 456 | 508 | 118,700 | 508 |
| 2024-04-02 | 503 | 529 | 487 | 487 | 57,700 | 487 |
| 2024-04-01 | 518 | 525 | 492 | 510 | 27,000 | 510 |
| 2024-03-29 | 506 | 519 | 494 | 518 | 25,000 | 518 |
| 2024-03-28 | 480 | 516 | 480 | 506 | 15,300 | 506 |
| 2024-03-27 | 490 | 503 | 468 | 493 | 35,200 | 493 |
| 2024-03-26 | 510 | 516 | 483 | 485 | 40,100 | 485 |
| 2024-03-25 | 507 | 530 | 479 | 530 | 68,100 | 530 |
| 2024-03-22 | 475 | 491 | 446 | 491 | 75,900 | 491 |
| 2024-03-21 | 475 | 476 | 462 | 471 | 5,400 | 471 |
| 2024-03-19 | 466 | 480 | 463 | 475 | 9,700 | 475 |
| 2024-03-18 | 454 | 472 | 454 | 466 | 10,500 | 466 |
| 2024-03-15 | 475 | 491 | 452 | 461 | 62,800 | 461 |
| 2024-03-14 | 492 | 523 | 473 | 519 | 41,600 | 519 |
| 2024-03-13 | 481 | 490 | 479 | 488 | 7,300 | 488 |
| 2024-03-12 | 466 | 484 | 460 | 480 | 16,100 | 480 |
| 2024-03-11 | 483 | 487 | 469 | 470 | 20,400 | 470 |
| 2024-03-08 | 490 | 500 | 490 | 491 | 20,000 | 491 |
| 2024-03-07 | 507 | 521 | 491 | 495 | 28,900 | 495 |
| 2024-03-06 | 515 | 529 | 501 | 504 | 52,900 | 504 |
| 2024-03-05 | 519 | 529 | 513 | 527 | 14,700 | 527 |
| 2024-03-04 | 516 | 547 | 516 | 529 | 30,800 | 529 |
| 2024-03-01 | 538 | 560 | 501 | 503 | 92,100 | 503 |
| 2024-02-29 | 585 | 588 | 522 | 533 | 80,900 | 533 |
| 2024-02-28 | 600 | 600 | 551 | 565 | 86,800 | 565 |
| 2024-02-27 | 608 | 618 | 566 | 592 | 172,500 | 592 |
| 2024-02-26 | 516 | 618 | 516 | 618 | 346,400 | 618 |
| 2024-02-22 | 475 | 545 | 450 | 518 | 301,500 | 518 |
| 2024-02-21 | 494 | 538 | 462 | 474 | 393,700 | 474 |
| 2024-02-20 | 422 | 494 | 422 | 494 | 298,000 | 494 |
| 2024-02-19 | 411 | 422 | 411 | 414 | 9,800 | 414 |
| 2024-02-16 | 433 | 440 | 411 | 411 | 16,000 | 411 |
| 2024-02-15 | 454 | 455 | 434 | 435 | 29,300 | 435 |
| 2024-02-14 | 432 | 513 | 431 | 441 | 224,600 | 441 |
| 2024-02-13 | 435 | 443 | 427 | 433 | 11,200 | 433 |
| 2024-02-09 | 435 | 443 | 424 | 426 | 12,500 | 426 |
| 2024-02-08 | 433 | 440 | 429 | 438 | 7,300 | 438 |
| 2024-02-07 | 434 | 441 | 432 | 437 | 2,200 | 437 |
| 2024-02-06 | 434 | 445 | 427 | 432 | 15,600 | 432 |
| 2024-02-05 | 438 | 438 | 426 | 434 | 6,100 | 434 |
| 2024-02-02 | 423 | 433 | 423 | 433 | 2,000 | 433 |
| 2024-02-01 | 426 | 434 | 423 | 425 | 3,100 | 425 |
| 2024-01-31 | 429 | 434 | 429 | 434 | 1,700 | 434 |
| 2024-01-30 | 429 | 436 | 427 | 429 | 3,100 | 429 |
| 2024-01-29 | 425 | 434 | 424 | 427 | 3,600 | 427 |
| 2024-01-26 | 427 | 430 | 425 | 425 | 6,000 | 425 |
| 2024-01-25 | 429 | 438 | 426 | 429 | 19,300 | 429 |
| 2024-01-24 | 417 | 429 | 417 | 429 | 1,900 | 429 |
| 2024-01-23 | 424 | 425 | 420 | 425 | 1,400 | 425 |
| 2024-01-22 | 423 | 429 | 421 | 424 | 3,100 | 424 |
| 2024-01-19 | 420 | 426 | 420 | 424 | 2,200 | 424 |
| 2024-01-18 | 421 | 421 | 417 | 417 | 3,500 | 417 |
| 2024-01-17 | 432 | 437 | 418 | 421 | 12,400 | 421 |
| 2024-01-16 | 435 | 435 | 429 | 435 | 4,700 | 435 |
| 2024-01-15 | 434 | 441 | 433 | 437 | 13,700 | 437 |
| 2024-01-12 | 432 | 443 | 425 | 435 | 11,500 | 435 |
| 2024-01-11 | 431 | 444 | 430 | 431 | 17,900 | 431 |
| 2024-01-10 | 426 | 435 | 420 | 431 | 15,600 | 431 |
| 2024-01-09 | 425 | 429 | 417 | 419 | 10,900 | 419 |
| 2024-01-05 | 409 | 430 | 409 | 417 | 26,500 | 417 |
| 2024-01-04 | 413 | 417 | 407 | 408 | 9,300 | 408 |
分割・併合履歴 ： [2021-04-28]1株→2株
