3976 (株)シャノンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	414	418	404	408	28,300	408
2023-12-28	412	422	405	411	61,000	411
2023-12-27	472	488	423	425	320,200	425
2023-12-26	392	472	392	472	115,400	472
2023-12-25	400	402	386	392	26,200	392
2023-12-22	425	425	396	403	32,200	403
2023-12-21	438	440	426	430	53,000	430
2023-12-20	441	447	435	437	11,600	437
2023-12-19	442	447	434	435	12,100	435
2023-12-18	446	451	431	445	25,300	445
2023-12-15	450	454	444	450	12,300	450
2023-12-14	487	489	449	450	28,100	450
2023-12-13	526	526	466	471	202,900	471
2023-12-12	451	531	450	527	454,800	527
2023-12-11	459	463	451	451	8,800	451
2023-12-08	462	469	451	459	9,300	459
2023-12-07	470	473	467	470	2,500	470
2023-12-06	470	477	467	475	3,400	475
2023-12-05	479	479	471	471	3,700	471
2023-12-04	480	482	476	479	4,500	479
2023-12-01	482	493	480	481	4,800	481
2023-11-30	478	487	478	482	5,000	482
2023-11-29	478	480	477	478	2,000	478
2023-11-28	481	485	478	478	4,400	478
2023-11-27	486	488	478	480	5,700	480
2023-11-24	473	489	471	487	12,700	487
2023-11-22	482	487	480	481	6,200	481
2023-11-21	485	489	481	485	4,100	485
2023-11-20	470	488	469	485	11,000	485
2023-11-17	468	474	464	470	4,900	470
2023-11-16	480	484	473	473	7,600	473
2023-11-15	491	492	480	481	7,600	481
2023-11-14	488	489	481	489	4,300	489
2023-11-13	480	488	479	481	4,300	481
2023-11-10	475	498	473	480	8,900	480
2023-11-09	494	494	480	485	2,900	485
2023-11-08	512	512	484	486	7,900	486
2023-11-07	503	512	500	502	8,000	502
2023-11-06	504	524	502	523	12,500	523
2023-11-02	491	509	486	499	15,300	499
2023-11-01	513	519	491	491	17,200	491
2023-10-31	495	507	474	488	43,500	488
2023-10-30	534	549	505	506	52,500	506
2023-10-27	584	587	541	560	255,600	560
2023-10-26	551	634	546	634	506,600	634
2023-10-25	460	534	460	534	242,400	534
2023-10-24	478	478	444	454	9,800	454
2023-10-23	490	493	455	462	17,100	462
2023-10-20	499	499	490	494	9,900	494
2023-10-19	520	520	500	500	7,800	500
2023-10-18	550	550	502	515	24,300	515
2023-10-17	560	560	544	544	7,800	544
2023-10-16	575	577	555	555	6,500	555
2023-10-13	576	588	576	576	2,700	576
2023-10-12	590	590	577	577	3,600	577
2023-10-11	591	596	583	590	2,200	590
2023-10-10	579	597	575	591	6,300	591
2023-10-06	578	589	572	581	11,500	581
2023-10-05	580	598	580	586	4,800	586
2023-10-04	586	588	579	580	6,100	580
2023-10-03	615	615	591	596	5,500	596
2023-10-02	610	616	601	616	7,300	616
2023-09-29	604	610	602	602	4,100	602
2023-09-28	605	616	601	604	4,800	604
2023-09-27	617	623	602	613	4,700	613
2023-09-26	607	634	607	617	8,700	617
2023-09-25	609	621	608	612	11,300	612
2023-09-22	593	605	591	604	5,600	604
2023-09-21	592	604	592	598	4,000	598
2023-09-20	605	605	594	597	3,300	597
2023-09-19	586	605	586	602	6,900	602
2023-09-15	600	602	591	598	5,800	598
2023-09-14	608	608	600	602	9,700	602
2023-09-13	600	611	580	611	40,400	611
2023-09-12	626	626	596	598	104,400	598
2023-09-11	720	721	695	696	38,800	696
2023-09-08	678	703	677	702	9,700	702
2023-09-07	684	711	680	680	21,100	680
2023-09-06	683	689	672	688	10,600	688
2023-09-05	677	685	667	667	7,300	667
2023-09-04	674	677	668	675	5,800	675
2023-09-01	669	678	662	674	7,700	674
2023-08-31	675	675	666	669	8,200	669
2023-08-30	663	674	661	667	6,500	667
2023-08-29	653	667	630	664	11,700	664
2023-08-28	656	656	644	653	3,100	653
2023-08-25	639	657	634	656	3,100	656
2023-08-24	644	646	638	643	1,200	643
2023-08-23	642	646	635	637	4,100	637
2023-08-22	660	660	638	643	2,600	643
2023-08-21	661	668	640	640	7,200	640
2023-08-18	644	673	643	664	26,200	664
2023-08-17	612	694	612	667	52,800	667
2023-08-16	625	625	607	607	12,200	607
2023-08-15	634	634	605	618	16,900	618
2023-08-14	626	643	622	626	5,800	626
2023-08-10	624	638	624	628	3,200	628
2023-08-09	634	649	620	629	13,900	629
2023-08-08	625	648	625	644	13,400	644
2023-08-07	637	646	627	635	21,300	635
2023-08-04	650	650	636	639	14,600	639
2023-08-03	667	673	650	655	10,300	655
2023-08-02	673	684	669	669	3,600	669
2023-08-01	675	697	674	682	19,500	682
2023-07-31	650	665	650	661	10,300	661
2023-07-28	648	659	648	650	6,100	650
2023-07-27	642	660	642	658	4,300	658
2023-07-26	659	659	647	649	3,500	649
2023-07-25	-	-	-	649	-	649
2023-07-24	642	661	639	651	14,300	651
2023-07-21	663	663	636	637	17,600	637
2023-07-20	680	680	663	663	7,900	663
2023-07-19	669	680	654	680	16,000	680
2023-07-18	688	690	668	668	11,700	668
2023-07-14	710	710	689	690	8,900	690
2023-07-13	676	693	671	692	9,100	692
2023-07-12	706	707	666	679	28,800	679
2023-07-11	699	706	693	700	16,300	700
2023-07-10	740	748	696	697	41,500	697
2023-07-07	739	751	739	740	5,000	740
2023-07-06	760	760	739	739	9,800	739
2023-07-05	763	764	756	757	7,300	757
2023-07-04	765	769	750	763	6,200	763
2023-07-03	776	777	762	765	5,700	765
2023-06-30	763	776	748	763	13,000	763
2023-06-29	745	762	745	755	9,200	755
2023-06-28	743	760	743	745	10,500	745
2023-06-27	761	761	738	743	13,100	743
2023-06-26	760	775	746	746	11,900	746
2023-06-23	782	802	757	761	20,900	761
2023-06-22	785	812	779	785	45,700	785
2023-06-21	789	802	778	784	9,500	784
2023-06-20	804	805	766	803	19,800	803
2023-06-19	776	808	776	804	47,800	804
2023-06-16	747	786	730	777	53,700	777
2023-06-15	762	768	743	751	25,300	751
2023-06-14	782	798	760	762	38,000	762
2023-06-13	790	795	752	782	89,600	782
2023-06-12	797	815	779	815	91,700	815
2023-06-09	761	767	748	767	23,000	767
2023-06-08	788	788	748	766	37,300	766
2023-06-07	776	811	776	797	72,700	797
2023-06-06	789	797	761	776	15,500	776
2023-06-05	763	789	760	778	17,100	778
2023-06-02	744	767	743	761	14,300	761
2023-06-01	787	787	740	752	40,200	752
2023-05-31	760	791	749	786	41,300	786
2023-05-30	762	769	750	758	18,700	758
2023-05-29	747	774	732	754	49,500	754
2023-05-26	751	759	710	735	62,900	735
2023-05-25	790	804	751	751	101,400	751
2023-05-24	920	939	786	789	763,800	789
2023-05-23	749	901	739	901	373,700	901
2023-05-22	769	769	742	751	7,200	751
2023-05-19	748	773	748	767	6,500	767
2023-05-18	746	753	735	747	6,300	747
2023-05-17	730	757	722	747	13,500	747
2023-05-16	736	749	707	745	11,100	745
2023-05-15	725	739	708	721	10,200	721
2023-05-12	728	741	724	728	5,200	728
2023-05-11	755	755	732	732	4,400	732
2023-05-10	765	765	743	744	8,100	744
2023-05-09	751	783	751	761	9,200	761
2023-05-08	761	761	750	751	7,100	751
2023-05-02	726	762	716	762	31,600	762
2023-05-01	742	742	725	726	10,700	726
2023-04-28	740	755	722	732	13,600	732
2023-04-27	745	745	710	740	39,500	740
2023-04-26	731	768	725	745	25,400	745
2023-04-25	773	792	726	732	60,700	732
2023-04-24	778	791	774	776	17,800	776
2023-04-21	838	838	801	802	15,000	802
2023-04-20	844	853	836	848	6,800	848
2023-04-19	828	853	828	853	8,600	853
2023-04-18	825	844	825	830	18,000	830
2023-04-17	842	842	805	825	22,700	825
2023-04-14	866	866	841	841	11,500	841
2023-04-13	857	861	844	851	9,300	851
2023-04-12	844	879	844	866	8,000	866
2023-04-11	866	885	840	851	18,000	851
2023-04-10	871	871	851	851	11,600	851
2023-04-07	875	879	849	866	16,200	866
2023-04-06	869	888	860	879	11,700	879
2023-04-05	882	884	861	877	13,400	877
2023-04-04	897	905	882	889	9,500	889
2023-04-03	920	921	902	910	8,000	910
2023-03-31	918	918	889	911	7,100	911
2023-03-30	890	913	890	908	21,800	908
2023-03-29	881	914	877	895	20,700	895
2023-03-28	897	906	879	881	11,500	881
2023-03-27	919	930	893	893	14,500	893
2023-03-24	919	921	898	918	11,000	918
2023-03-23	897	928	881	904	22,700	904
2023-03-22	891	916	881	882	16,900	882
2023-03-20	915	935	890	890	67,000	890
2023-03-17	853	907	853	895	52,600	895
2023-03-16	863	869	840	840	29,000	840
2023-03-15	859	890	859	876	38,100	876
2023-03-14	890	890	860	874	29,500	874
2023-03-13	880	910	873	890	25,700	890
2023-03-10	906	925	902	902	20,300	902
2023-03-09	962	963	907	912	30,800	912
2023-03-08	974	978	933	942	31,400	942
2023-03-07	924	970	924	970	29,500	970
2023-03-06	910	942	910	929	34,900	929
2023-03-03	918	934	900	900	28,700	900
2023-03-02	911	936	894	911	23,000	911
2023-03-01	893	937	875	922	40,400	922
2023-02-28	911	928	887	892	70,600	892
2023-02-27	1,034	1,055	880	881	219,100	881
2023-02-24	1,080	1,094	1,035	1,064	41,800	1,064
2023-02-22	1,036	1,058	1,022	1,050	45,400	1,050
2023-02-21	1,053	1,097	1,040	1,064	109,900	1,064
2023-02-20	1,003	1,130	996	1,082	325,000	1,082
2023-02-17	955	992	955	985	63,000	985
2023-02-16	960	979	956	962	35,400	962
2023-02-15	978	984	956	971	62,500	971
2023-02-14	993	1,008	973	986	76,800	986
2023-02-13	1,018	1,065	993	1,002	154,700	1,002
2023-02-10	1,130	1,130	1,038	1,045	224,400	1,045
2023-02-09	1,170	1,187	1,097	1,101	553,200	1,101
2023-02-08	1,200	1,454	1,170	1,217	3,342,700	1,217
2023-02-07	1,008	1,302	987	1,158	2,396,500	1,158
2023-02-06	1,091	1,141	956	1,002	536,500	1,002
2023-02-03	896	1,031	894	1,031	405,200	1,031
2023-02-02	903	940	881	881	75,800	881
2023-02-01	888	916	876	891	44,100	891
2023-01-31	897	897	864	882	38,500	882
2023-01-30	952	1,031	900	901	146,700	901
2023-01-27	960	987	934	941	85,100	941
2023-01-26	1,065	1,180	957	960	630,900	960
2023-01-25	1,035	1,035	1,003	1,035	132,600	1,035
2023-01-24	885	885	885	885	15,500	885
2023-01-23	731	739	728	735	9,600	735
2023-01-20	738	759	731	731	18,300	731
2023-01-19	737	792	735	744	40,800	744
2023-01-18	737	741	713	727	35,500	727
2023-01-17	726	764	722	749	47,800	749
2023-01-16	797	840	747	747	289,000	747
2023-01-13	812	872	789	872	204,200	872
2023-01-12	639	722	627	722	47,500	722
2023-01-11	633	633	622	622	900	622
2023-01-10	626	626	612	618	1,800	618
2023-01-06	620	636	613	620	3,000	620
2023-01-05	655	655	620	635	5,900	635
2023-01-04	680	680	656	656	3,300	656

分割・併合履歴： [2021-04-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3976 (株)シャノン の時系列データ [2023年度]

3976 (株)シャノンの時系列データ [2023年度]