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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 383 | 383 | 380 | 381 | 11,100 | 381 |
| 2025-12-11 | 382 | 384 | 382 | 383 | 2,100 | 383 |
| 2025-12-10 | 384 | 384 | 381 | 381 | 2,900 | 381 |
| 2025-12-09 | 388 | 388 | 385 | 385 | 2,000 | 385 |
| 2025-12-08 | 394 | 394 | 389 | 390 | 4,600 | 390 |
| 2025-12-05 | 388 | 388 | 383 | 387 | 3,400 | 387 |
| 2025-12-04 | 385 | 395 | 385 | 389 | 5,200 | 389 |
| 2025-12-03 | 386 | 386 | 382 | 385 | 2,500 | 385 |
| 2025-12-02 | 388 | 388 | 385 | 385 | 1,000 | 385 |
| 2025-12-01 | 389 | 389 | 382 | 385 | 2,000 | 385 |
| 2025-11-28 | 387 | 387 | 380 | 384 | 5,200 | 384 |
| 2025-11-27 | 388 | 390 | 379 | 379 | 3,500 | 379 |
| 2025-11-26 | 388 | 392 | 388 | 392 | 1,700 | 392 |
| 2025-11-25 | 387 | 387 | 382 | 384 | 900 | 384 |
| 2025-11-21 | 381 | 387 | 376 | 387 | 2,200 | 387 |
| 2025-11-20 | 382 | 386 | 379 | 381 | 4,000 | 381 |
| 2025-11-19 | 385 | 393 | 383 | 386 | 1,700 | 386 |
| 2025-11-18 | 390 | 390 | 383 | 385 | 2,800 | 385 |
| 2025-11-17 | 391 | 396 | 391 | 393 | 1,600 | 393 |
| 2025-11-14 | 390 | 393 | 390 | 392 | 300 | 392 |
| 2025-11-13 | 391 | 393 | 391 | 393 | 1,300 | 393 |
| 2025-11-12 | 394 | 394 | 390 | 390 | 2,100 | 390 |
| 2025-11-11 | 392 | 402 | 392 | 393 | 2,800 | 393 |
| 2025-11-10 | 394 | 394 | 389 | 389 | 1,200 | 389 |
| 2025-11-07 | 401 | 401 | 386 | 395 | 6,300 | 395 |
| 2025-11-06 | 398 | 405 | 398 | 405 | 4,700 | 405 |
| 2025-11-05 | 402 | 402 | 399 | 399 | 1,300 | 399 |
| 2025-11-04 | 404 | 404 | 402 | 402 | 2,700 | 402 |
| 2025-10-31 | 400 | 410 | 400 | 406 | 1,800 | 406 |
| 2025-10-30 | 394 | 404 | 394 | 399 | 500 | 399 |
| 2025-10-29 | 402 | 410 | 396 | 396 | 2,700 | 396 |
| 2025-10-28 | 406 | 406 | 406 | 406 | 700 | 406 |
| 2025-10-27 | 409 | 415 | 406 | 406 | 2,000 | 406 |
| 2025-10-24 | 416 | 417 | 408 | 414 | 1,500 | 414 |
| 2025-10-23 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2025-10-22 | 405 | 410 | 404 | 409 | 4,800 | 409 |
| 2025-10-21 | 403 | 404 | 398 | 404 | 1,700 | 404 |
| 2025-10-20 | 396 | 397 | 396 | 397 | 1,200 | 397 |
| 2025-10-17 | 401 | 401 | 395 | 395 | 1,800 | 395 |
| 2025-10-16 | 403 | 404 | 399 | 401 | 1,600 | 401 |
| 2025-10-15 | 410 | 410 | 401 | 404 | 700 | 404 |
| 2025-10-14 | 397 | 405 | 393 | 402 | 8,400 | 402 |
| 2025-10-10 | 410 | 413 | 408 | 413 | 1,100 | 413 |
| 2025-10-09 | 412 | 413 | 410 | 413 | 1,200 | 413 |
| 2025-10-08 | 410 | 412 | 407 | 412 | 1,300 | 412 |
| 2025-10-07 | 419 | 419 | 412 | 413 | 4,400 | 413 |
| 2025-10-06 | 420 | 424 | 412 | 422 | 12,000 | 422 |
| 2025-10-03 | 405 | 419 | 405 | 417 | 8,800 | 417 |
| 2025-10-02 | 392 | 405 | 392 | 405 | 3,800 | 405 |
| 2025-10-01 | 407 | 409 | 381 | 390 | 20,800 | 390 |
| 2025-09-30 | 410 | 422 | 405 | 410 | 6,400 | 410 |
| 2025-09-29 | 404 | 412 | 400 | 410 | 10,500 | 410 |
| 2025-09-26 | 402 | 404 | 395 | 404 | 6,100 | 404 |
| 2025-09-25 | 398 | 400 | 398 | 399 | 1,600 | 399 |
| 2025-09-24 | 398 | 399 | 391 | 399 | 4,400 | 399 |
| 2025-09-22 | 396 | 398 | 390 | 398 | 2,700 | 398 |
| 2025-09-19 | 400 | 400 | 377 | 389 | 5,800 | 389 |
| 2025-09-18 | 400 | 403 | 395 | 395 | 2,200 | 395 |
| 2025-09-17 | 392 | 404 | 387 | 404 | 4,700 | 404 |
| 2025-09-16 | 432 | 432 | 390 | 395 | 66,700 | 395 |
| 2025-09-12 | 410 | 412 | 407 | 408 | 3,800 | 408 |
| 2025-09-11 | 410 | 414 | 403 | 414 | 11,300 | 414 |
| 2025-09-10 | 401 | 412 | 400 | 409 | 4,500 | 409 |
| 2025-09-09 | 414 | 414 | 402 | 409 | 4,100 | 409 |
| 2025-09-08 | 410 | 414 | 405 | 406 | 6,300 | 406 |
| 2025-09-05 | 406 | 415 | 406 | 415 | 1,100 | 415 |
| 2025-09-04 | 417 | 417 | 402 | 406 | 8,500 | 406 |
| 2025-09-03 | 416 | 422 | 415 | 420 | 2,600 | 420 |
| 2025-09-02 | 418 | 420 | 410 | 416 | 11,700 | 416 |
| 2025-09-01 | 412 | 417 | 409 | 413 | 16,900 | 413 |
| 2025-08-29 | 409 | 423 | 409 | 414 | 20,300 | 414 |
| 2025-08-28 | 410 | 410 | 398 | 409 | 7,100 | 409 |
| 2025-08-27 | 400 | 401 | 398 | 401 | 8,000 | 401 |
| 2025-08-26 | 406 | 406 | 396 | 398 | 6,100 | 398 |
| 2025-08-25 | 396 | 410 | 396 | 406 | 23,100 | 406 |
| 2025-08-22 | 386 | 392 | 382 | 388 | 11,600 | 388 |
| 2025-08-21 | 380 | 401 | 378 | 380 | 27,700 | 380 |
| 2025-08-20 | 376 | 381 | 374 | 378 | 12,900 | 378 |
| 2025-08-19 | 374 | 376 | 374 | 374 | 3,800 | 374 |
| 2025-08-18 | 372 | 374 | 371 | 374 | 7,400 | 374 |
| 2025-08-15 | 371 | 374 | 371 | 374 | 3,700 | 374 |
| 2025-08-14 | 372 | 375 | 372 | 375 | 3,200 | 375 |
| 2025-08-13 | 377 | 377 | 372 | 374 | 2,200 | 374 |
| 2025-08-12 | 375 | 376 | 370 | 372 | 3,700 | 372 |
| 2025-08-08 | 372 | 372 | 369 | 372 | 4,900 | 372 |
| 2025-08-07 | 372 | 375 | 370 | 372 | 2,500 | 372 |
| 2025-08-06 | 376 | 376 | 372 | 375 | 2,200 | 375 |
| 2025-08-05 | 375 | 377 | 372 | 376 | 5,700 | 376 |
| 2025-08-04 | 370 | 376 | 370 | 375 | 7,600 | 375 |
| 2025-08-01 | 375 | 383 | 373 | 381 | 12,600 | 381 |
| 2025-07-31 | 374 | 378 | 371 | 375 | 5,400 | 375 |
| 2025-07-30 | 367 | 376 | 367 | 376 | 5,600 | 376 |
| 2025-07-29 | 370 | 370 | 368 | 370 | 900 | 370 |
| 2025-07-28 | 371 | 375 | 365 | 375 | 3,800 | 375 |
| 2025-07-25 | 372 | 375 | 367 | 368 | 8,000 | 368 |
| 2025-07-24 | 372 | 373 | 366 | 366 | 4,800 | 366 |
| 2025-07-23 | 365 | 375 | 365 | 375 | 10,500 | 375 |
| 2025-07-22 | 364 | 371 | 362 | 368 | 2,700 | 368 |
| 2025-07-18 | 371 | 373 | 370 | 372 | 3,600 | 372 |
| 2025-07-17 | 368 | 375 | 368 | 374 | 9,000 | 374 |
| 2025-07-16 | 371 | 374 | 362 | 362 | 6,500 | 362 |
| 2025-07-15 | 372 | 373 | 366 | 371 | 14,100 | 371 |
| 2025-07-14 | 355 | 377 | 355 | 371 | 40,200 | 371 |
| 2025-07-11 | 369 | 369 | 356 | 359 | 34,000 | 359 |
| 2025-07-10 | 344 | 423 | 344 | 353 | 335,400 | 353 |
| 2025-07-09 | 339 | 343 | 339 | 343 | 200 | 343 |
| 2025-07-08 | 343 | 350 | 339 | 339 | 3,600 | 339 |
| 2025-07-07 | 343 | 348 | 343 | 343 | 2,200 | 343 |
| 2025-07-04 | 340 | 345 | 336 | 345 | 6,600 | 345 |
| 2025-07-03 | 341 | 346 | 339 | 341 | 2,900 | 341 |
| 2025-07-02 | 338 | 347 | 338 | 342 | 13,800 | 342 |
| 2025-07-01 | 346 | 346 | 341 | 342 | 2,300 | 342 |
| 2025-06-30 | 336 | 349 | 336 | 345 | 8,100 | 345 |
| 2025-06-27 | 339 | 339 | 334 | 335 | 5,000 | 335 |
| 2025-06-26 | 338 | 344 | 332 | 336 | 10,700 | 336 |
| 2025-06-25 | 350 | 350 | 331 | 338 | 14,000 | 338 |
| 2025-06-24 | 355 | 355 | 342 | 351 | 7,500 | 351 |
| 2025-06-23 | 362 | 362 | 352 | 355 | 5,300 | 355 |
| 2025-06-20 | 365 | 365 | 361 | 362 | 1,300 | 362 |
| 2025-06-19 | 366 | 368 | 363 | 363 | 6,500 | 363 |
| 2025-06-18 | 370 | 370 | 365 | 365 | 2,500 | 365 |
| 2025-06-17 | 373 | 374 | 365 | 370 | 10,900 | 370 |
| 2025-06-16 | 366 | 370 | 366 | 370 | 3,800 | 370 |
| 2025-06-13 | 376 | 376 | 365 | 368 | 22,500 | 368 |
| 2025-06-12 | 367 | 384 | 367 | 382 | 15,500 | 382 |
| 2025-06-11 | 366 | 370 | 366 | 366 | 8,300 | 366 |
| 2025-06-10 | 366 | 368 | 364 | 366 | 2,400 | 366 |
| 2025-06-09 | 364 | 366 | 364 | 366 | 800 | 366 |
| 2025-06-06 | 364 | 365 | 364 | 364 | 1,200 | 364 |
| 2025-06-05 | 370 | 370 | 365 | 365 | 1,600 | 365 |
| 2025-06-04 | 366 | 366 | 364 | 364 | 2,800 | 364 |
| 2025-06-03 | 366 | 367 | 365 | 366 | 1,700 | 366 |
| 2025-06-02 | 369 | 369 | 366 | 367 | 2,600 | 367 |
| 2025-05-30 | 369 | 374 | 365 | 369 | 2,900 | 369 |
| 2025-05-29 | 367 | 368 | 366 | 367 | 6,700 | 367 |
| 2025-05-28 | 365 | 366 | 365 | 365 | 1,900 | 365 |
| 2025-05-27 | 366 | 368 | 362 | 365 | 1,700 | 365 |
| 2025-05-26 | 371 | 380 | 361 | 365 | 8,300 | 365 |
| 2025-05-23 | 373 | 375 | 370 | 370 | 6,300 | 370 |
| 2025-05-22 | 379 | 380 | 373 | 379 | 3,800 | 379 |
| 2025-05-21 | 382 | 382 | 377 | 377 | 3,800 | 377 |
| 2025-05-20 | 382 | 386 | 381 | 384 | 3,300 | 384 |
| 2025-05-19 | 385 | 385 | 378 | 378 | 500 | 378 |
| 2025-05-16 | 381 | 388 | 381 | 388 | 3,000 | 388 |
| 2025-05-15 | 386 | 386 | 381 | 385 | 2,000 | 385 |
| 2025-05-14 | 384 | 390 | 384 | 389 | 700 | 389 |
| 2025-05-13 | 396 | 396 | 382 | 384 | 5,200 | 384 |
| 2025-05-12 | 383 | 388 | 381 | 388 | 2,500 | 388 |
| 2025-05-09 | 378 | 398 | 376 | 395 | 19,000 | 395 |
| 2025-05-08 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2025-05-07 | 374 | 378 | 373 | 378 | 1,600 | 378 |
| 2025-05-02 | 380 | 380 | 373 | 373 | 1,200 | 373 |
| 2025-05-01 | 380 | 380 | 372 | 374 | 1,000 | 374 |
| 2025-04-30 | 377 | 377 | 371 | 374 | 1,800 | 374 |
| 2025-04-28 | 369 | 377 | 369 | 377 | 1,800 | 377 |
| 2025-04-25 | 366 | 372 | 366 | 368 | 3,000 | 368 |
| 2025-04-24 | 370 | 371 | 364 | 364 | 6,000 | 364 |
| 2025-04-23 | 375 | 375 | 367 | 369 | 3,400 | 369 |
| 2025-04-22 | 379 | 379 | 367 | 367 | 4,900 | 367 |
| 2025-04-21 | 377 | 437 | 366 | 366 | 145,400 | 366 |
| 2025-04-18 | 359 | 378 | 355 | 378 | 2,800 | 378 |
| 2025-04-17 | 354 | 354 | 354 | 354 | 100 | 354 |
| 2025-04-16 | 360 | 362 | 360 | 362 | 300 | 362 |
| 2025-04-15 | 350 | 378 | 350 | 361 | 2,500 | 361 |
| 2025-04-14 | 350 | 358 | 350 | 358 | 800 | 358 |
| 2025-04-11 | 352 | 352 | 350 | 350 | 1,400 | 350 |
| 2025-04-10 | 358 | 358 | 352 | 357 | 1,400 | 357 |
| 2025-04-09 | 320 | 354 | 320 | 337 | 9,000 | 337 |
| 2025-04-08 | 345 | 345 | 331 | 331 | 1,700 | 331 |
| 2025-04-07 | 320 | 342 | 320 | 321 | 15,800 | 321 |
| 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