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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
