3989 シェアリングテクノロジー(株) 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 | 914 | 958 | 912 | 938 | 332,200 | 938 |
| 2024-11-20 | 958 | 966 | 920 | 933 | 638,200 | 933 |
| 2024-11-19 | 934 | 970 | 928 | 959 | 1,013,800 | 959 |
| 2024-11-18 | 835 | 949 | 827 | 921 | 1,853,400 | 921 |
| 2024-11-15 | 800 | 859 | 797 | 840 | 1,739,000 | 840 |
| 2024-11-14 | 770 | 772 | 737 | 754 | 580,200 | 754 |
| 2024-11-13 | 760 | 784 | 757 | 773 | 409,700 | 773 |
| 2024-11-12 | 770 | 778 | 754 | 755 | 233,800 | 755 |
| 2024-11-11 | 782 | 785 | 761 | 771 | 223,100 | 771 |
| 2024-11-08 | 792 | 799 | 780 | 789 | 307,700 | 789 |
| 2024-11-07 | 790 | 800 | 782 | 794 | 235,200 | 794 |
| 2024-11-06 | 785 | 788 | 764 | 782 | 116,200 | 782 |
| 2024-11-05 | 775 | 789 | 771 | 783 | 120,800 | 783 |
| 2024-11-01 | 788 | 788 | 770 | 787 | 139,900 | 787 |
| 2024-10-31 | 790 | 798 | 778 | 793 | 162,400 | 793 |
| 2024-10-30 | 800 | 804 | 777 | 790 | 512,100 | 790 |
| 2024-10-29 | 770 | 797 | 767 | 791 | 222,200 | 791 |
| 2024-10-28 | 743 | 771 | 732 | 759 | 181,700 | 759 |
| 2024-10-25 | 757 | 769 | 746 | 748 | 113,300 | 748 |
| 2024-10-24 | 748 | 765 | 744 | 757 | 143,100 | 757 |
| 2024-10-23 | 764 | 782 | 755 | 759 | 270,100 | 759 |
| 2024-10-22 | 811 | 812 | 768 | 777 | 264,200 | 777 |
| 2024-10-21 | 781 | 826 | 774 | 816 | 146,000 | 816 |
| 2024-10-18 | 810 | 813 | 785 | 785 | 141,100 | 785 |
| 2024-10-17 | 802 | 816 | 800 | 808 | 147,700 | 808 |
| 2024-10-16 | 818 | 820 | 800 | 801 | 147,400 | 801 |
| 2024-10-15 | 819 | 833 | 806 | 820 | 189,100 | 820 |
| 2024-10-11 | 795 | 823 | 786 | 808 | 349,600 | 808 |
| 2024-10-10 | 811 | 816 | 790 | 798 | 440,600 | 798 |
| 2024-10-09 | 860 | 875 | 815 | 816 | 550,400 | 816 |
| 2024-10-08 | 912 | 914 | 866 | 872 | 509,300 | 872 |
| 2024-10-07 | 941 | 954 | 904 | 919 | 569,600 | 919 |
| 2024-10-04 | 902 | 936 | 902 | 918 | 702,200 | 918 |
| 2024-10-03 | 853 | 902 | 841 | 887 | 590,800 | 887 |
| 2024-10-02 | 861 | 862 | 829 | 840 | 379,400 | 840 |
| 2024-10-01 | 888 | 894 | 852 | 880 | 404,900 | 880 |
| 2024-09-30 | 845 | 885 | 844 | 879 | 528,300 | 879 |
| 2024-09-27 | 850 | 877 | 843 | 864 | 318,200 | 864 |
| 2024-09-26 | 825 | 849 | 825 | 842 | 261,800 | 842 |
| 2024-09-25 | 836 | 852 | 816 | 816 | 252,900 | 816 |
| 2024-09-24 | 858 | 865 | 835 | 835 | 237,600 | 835 |
| 2024-09-20 | 880 | 880 | 845 | 854 | 354,800 | 854 |
| 2024-09-19 | 875 | 886 | 864 | 875 | 371,200 | 875 |
| 2024-09-18 | 850 | 878 | 849 | 860 | 460,200 | 860 |
| 2024-09-17 | 817 | 839 | 798 | 839 | 267,300 | 839 |
| 2024-09-13 | 844 | 847 | 810 | 810 | 260,500 | 810 |
| 2024-09-12 | 793 | 832 | 789 | 829 | 349,800 | 829 |
| 2024-09-11 | 792 | 814 | 760 | 778 | 326,800 | 778 |
| 2024-09-10 | 812 | 814 | 782 | 788 | 315,800 | 788 |
| 2024-09-09 | 783 | 803 | 769 | 797 | 452,300 | 797 |
| 2024-09-06 | 821 | 842 | 798 | 813 | 343,600 | 813 |
| 2024-09-05 | 790 | 834 | 786 | 817 | 425,500 | 817 |
| 2024-09-04 | 810 | 843 | 801 | 805 | 609,200 | 805 |
| 2024-09-03 | 852 | 861 | 825 | 838 | 540,900 | 838 |
| 2024-09-02 | 888 | 895 | 841 | 851 | 1,246,100 | 851 |
| 2024-08-30 | 849 | 885 | 849 | 873 | 1,142,200 | 873 |
| 2024-08-29 | 819 | 878 | 818 | 874 | 1,007,700 | 874 |
| 2024-08-28 | 844 | 854 | 808 | 826 | 738,000 | 826 |
| 2024-08-27 | 826 | 844 | 808 | 835 | 946,700 | 835 |
| 2024-08-26 | 750 | 814 | 733 | 804 | 1,479,100 | 804 |
| 2024-08-23 | 773 | 788 | 731 | 751 | 997,600 | 751 |
| 2024-08-22 | 746 | 786 | 746 | 766 | 1,955,800 | 766 |
| 2024-08-21 | 692 | 710 | 680 | 686 | 254,100 | 686 |
| 2024-08-20 | 665 | 705 | 665 | 692 | 896,500 | 692 |
| 2024-08-19 | 685 | 690 | 656 | 656 | 482,100 | 656 |
| 2024-08-16 | 644 | 699 | 637 | 690 | 899,100 | 690 |
| 2024-08-15 | 653 | 653 | 612 | 627 | 510,500 | 627 |
| 2024-08-14 | 644 | 710 | 620 | 652 | 2,002,600 | 652 |
| 2024-08-13 | 624 | 647 | 623 | 635 | 915,200 | 635 |
| 2024-08-09 | 593 | 631 | 586 | 626 | 535,700 | 626 |
| 2024-08-08 | 564 | 597 | 563 | 583 | 321,400 | 583 |
| 2024-08-07 | 557 | 595 | 557 | 565 | 698,300 | 565 |
| 2024-08-06 | 600 | 608 | 557 | 572 | 550,200 | 572 |
| 2024-08-05 | 577 | 603 | 525 | 552 | 883,500 | 552 |
| 2024-08-02 | 657 | 660 | 611 | 617 | 838,000 | 617 |
| 2024-08-01 | 700 | 700 | 670 | 681 | 350,500 | 681 |
| 2024-07-31 | 675 | 703 | 666 | 700 | 405,000 | 700 |
| 2024-07-30 | 677 | 684 | 663 | 668 | 160,000 | 668 |
| 2024-07-29 | 662 | 694 | 660 | 685 | 305,100 | 685 |
| 2024-07-26 | 670 | 685 | 658 | 661 | 287,700 | 661 |
| 2024-07-25 | 660 | 673 | 646 | 668 | 315,300 | 668 |
| 2024-07-24 | 662 | 676 | 654 | 670 | 231,300 | 670 |
| 2024-07-23 | 667 | 672 | 651 | 664 | 211,700 | 664 |
| 2024-07-22 | 670 | 683 | 645 | 667 | 266,800 | 667 |
| 2024-07-19 | 663 | 669 | 649 | 658 | 241,400 | 658 |
| 2024-07-18 | 678 | 690 | 655 | 659 | 318,600 | 659 |
| 2024-07-17 | 690 | 692 | 673 | 686 | 206,700 | 686 |
| 2024-07-16 | 671 | 679 | 662 | 675 | 151,200 | 675 |
| 2024-07-12 | 650 | 675 | 650 | 669 | 196,100 | 669 |
| 2024-07-11 | 664 | 669 | 648 | 650 | 185,400 | 650 |
| 2024-07-10 | 660 | 666 | 654 | 660 | 158,300 | 660 |
| 2024-07-09 | 649 | 658 | 637 | 657 | 156,900 | 657 |
| 2024-07-08 | 674 | 685 | 641 | 645 | 438,800 | 645 |
| 2024-07-05 | 672 | 696 | 663 | 674 | 506,900 | 674 |
| 2024-07-04 | 674 | 682 | 662 | 663 | 300,600 | 663 |
| 2024-07-03 | 637 | 687 | 637 | 665 | 897,000 | 665 |
| 2024-07-02 | 625 | 637 | 619 | 632 | 95,100 | 632 |
| 2024-07-01 | 638 | 644 | 618 | 624 | 194,800 | 624 |
| 2024-06-28 | 643 | 648 | 631 | 634 | 285,000 | 634 |
| 2024-06-27 | 633 | 647 | 631 | 644 | 390,000 | 644 |
| 2024-06-26 | 636 | 643 | 627 | 633 | 328,900 | 633 |
| 2024-06-25 | 610 | 639 | 608 | 628 | 723,300 | 628 |
| 2024-06-24 | 582 | 603 | 580 | 601 | 235,000 | 601 |
| 2024-06-21 | 585 | 592 | 569 | 579 | 168,200 | 579 |
| 2024-06-20 | 569 | 580 | 569 | 579 | 73,500 | 579 |
| 2024-06-19 | 588 | 589 | 566 | 575 | 268,800 | 575 |
| 2024-06-18 | 591 | 606 | 586 | 590 | 234,500 | 590 |
| 2024-06-17 | 601 | 601 | 578 | 590 | 248,000 | 590 |
| 2024-06-14 | 588 | 596 | 580 | 592 | 182,400 | 592 |
| 2024-06-13 | 586 | 605 | 586 | 591 | 327,400 | 591 |
| 2024-06-12 | 595 | 600 | 580 | 586 | 226,900 | 586 |
| 2024-06-11 | 570 | 592 | 569 | 591 | 377,300 | 591 |
| 2024-06-10 | 568 | 583 | 565 | 571 | 383,400 | 571 |
| 2024-06-07 | 558 | 566 | 554 | 563 | 341,800 | 563 |
| 2024-06-06 | 549 | 564 | 548 | 559 | 287,300 | 559 |
| 2024-06-05 | 544 | 549 | 532 | 548 | 367,800 | 548 |
| 2024-06-04 | 522 | 550 | 521 | 544 | 223,800 | 544 |
| 2024-06-03 | 552 | 552 | 524 | 531 | 284,000 | 531 |
| 2024-05-31 | 540 | 550 | 538 | 545 | 255,000 | 545 |
| 2024-05-30 | 513 | 538 | 511 | 536 | 192,900 | 536 |
| 2024-05-29 | 526 | 528 | 514 | 517 | 120,700 | 517 |
| 2024-05-28 | 530 | 537 | 524 | 526 | 150,500 | 526 |
| 2024-05-27 | 511 | 531 | 511 | 528 | 240,600 | 528 |
| 2024-05-24 | 510 | 518 | 504 | 511 | 207,000 | 511 |
| 2024-05-23 | 534 | 535 | 507 | 513 | 547,200 | 513 |
| 2024-05-22 | 503 | 540 | 502 | 524 | 623,900 | 524 |
| 2024-05-21 | 525 | 526 | 501 | 503 | 726,300 | 503 |
| 2024-05-20 | 533 | 535 | 520 | 529 | 503,600 | 529 |
| 2024-05-17 | 529 | 553 | 517 | 534 | 609,500 | 534 |
| 2024-05-16 | 576 | 577 | 513 | 530 | 1,164,100 | 530 |
| 2024-05-15 | 570 | 575 | 555 | 569 | 503,200 | 569 |
| 2024-05-14 | 554 | 573 | 548 | 564 | 218,200 | 564 |
| 2024-05-13 | 565 | 575 | 550 | 553 | 316,600 | 553 |
| 2024-05-10 | 583 | 583 | 568 | 569 | 181,100 | 569 |
| 2024-05-09 | 588 | 588 | 573 | 575 | 233,200 | 575 |
| 2024-05-08 | 586 | 602 | 580 | 589 | 440,100 | 589 |
| 2024-05-07 | 577 | 583 | 564 | 583 | 309,300 | 583 |
| 2024-05-02 | 546 | 584 | 544 | 575 | 426,600 | 575 |
| 2024-05-01 | 551 | 553 | 542 | 549 | 192,500 | 549 |
| 2024-04-30 | 548 | 561 | 548 | 554 | 311,300 | 554 |
| 2024-04-26 | 565 | 567 | 546 | 546 | 412,200 | 546 |
| 2024-04-25 | 571 | 577 | 557 | 568 | 421,500 | 568 |
| 2024-04-24 | 578 | 587 | 572 | 578 | 393,900 | 578 |
| 2024-04-23 | 572 | 578 | 562 | 570 | 222,600 | 570 |
| 2024-04-22 | 572 | 581 | 554 | 569 | 327,700 | 569 |
| 2024-04-19 | 567 | 578 | 546 | 562 | 385,900 | 562 |
| 2024-04-18 | 554 | 585 | 554 | 567 | 490,800 | 567 |
| 2024-04-17 | 559 | 569 | 538 | 559 | 514,600 | 559 |
| 2024-04-16 | 555 | 567 | 546 | 558 | 482,900 | 558 |
| 2024-04-15 | 525 | 569 | 525 | 565 | 604,700 | 565 |
| 2024-04-12 | 521 | 544 | 521 | 533 | 408,100 | 533 |
| 2024-04-11 | 508 | 523 | 506 | 521 | 238,900 | 521 |
| 2024-04-10 | 545 | 550 | 511 | 511 | 499,200 | 511 |
| 2024-04-09 | 539 | 551 | 534 | 543 | 342,700 | 543 |
| 2024-04-08 | 531 | 552 | 524 | 543 | 801,100 | 543 |
| 2024-04-05 | 506 | 532 | 505 | 527 | 694,500 | 527 |
| 2024-04-04 | 504 | 525 | 489 | 511 | 672,300 | 511 |
| 2024-04-03 | 498 | 509 | 495 | 497 | 337,500 | 497 |
| 2024-04-02 | 505 | 508 | 492 | 497 | 214,600 | 497 |
| 2024-04-01 | 514 | 514 | 496 | 506 | 226,700 | 506 |
| 2024-03-29 | 505 | 511 | 498 | 509 | 169,500 | 509 |
| 2024-03-28 | 499 | 509 | 494 | 503 | 194,400 | 503 |
| 2024-03-27 | 509 | 515 | 494 | 499 | 288,100 | 499 |
| 2024-03-26 | 516 | 519 | 504 | 508 | 548,400 | 508 |
| 2024-03-25 | 490 | 529 | 488 | 519 | 1,381,900 | 519 |
| 2024-03-22 | 492 | 493 | 477 | 488 | 514,700 | 488 |
| 2024-03-21 | 498 | 498 | 490 | 491 | 595,100 | 491 |
| 2024-03-19 | 472 | 496 | 468 | 490 | 869,000 | 490 |
| 2024-03-18 | 443 | 479 | 443 | 474 | 1,141,300 | 474 |
| 2024-03-15 | 431 | 445 | 423 | 427 | 376,400 | 427 |
| 2024-03-14 | 434 | 435 | 421 | 434 | 755,400 | 434 |
| 2024-03-13 | 468 | 470 | 441 | 442 | 963,000 | 442 |
| 2024-03-12 | 465 | 472 | 455 | 468 | 561,700 | 468 |
| 2024-03-11 | 476 | 486 | 465 | 470 | 701,600 | 470 |
| 2024-03-08 | 495 | 497 | 479 | 484 | 797,400 | 484 |
| 2024-03-07 | 508 | 510 | 490 | 495 | 844,800 | 495 |
| 2024-03-06 | 500 | 516 | 498 | 507 | 526,800 | 507 |
| 2024-03-05 | 498 | 503 | 488 | 499 | 340,800 | 499 |
| 2024-03-04 | 509 | 514 | 498 | 500 | 374,900 | 500 |
| 2024-03-01 | 490 | 503 | 487 | 502 | 324,800 | 502 |
| 2024-02-29 | 505 | 506 | 489 | 490 | 782,600 | 490 |
| 2024-02-28 | 516 | 526 | 504 | 505 | 495,800 | 505 |
| 2024-02-27 | 534 | 543 | 509 | 516 | 547,800 | 516 |
| 2024-02-26 | 512 | 527 | 501 | 524 | 842,000 | 524 |
| 2024-02-22 | 537 | 541 | 518 | 522 | 467,600 | 522 |
| 2024-02-21 | 554 | 554 | 531 | 533 | 442,800 | 533 |
| 2024-02-20 | 564 | 571 | 547 | 556 | 627,300 | 556 |
| 2024-02-19 | 540 | 588 | 536 | 564 | 904,400 | 564 |
| 2024-02-16 | 528 | 542 | 499 | 541 | 1,586,700 | 541 |
| 2024-02-15 | 556 | 561 | 529 | 530 | 2,323,100 | 530 |
| 2024-02-14 | 624 | 630 | 609 | 626 | 941,500 | 626 |
| 2024-02-13 | 620 | 633 | 602 | 629 | 1,102,200 | 629 |
| 2024-02-09 | 610 | 626 | 604 | 611 | 493,800 | 611 |
| 2024-02-08 | 604 | 613 | 592 | 607 | 478,400 | 607 |
| 2024-02-07 | 599 | 602 | 586 | 601 | 618,000 | 601 |
| 2024-02-06 | 580 | 607 | 563 | 604 | 823,400 | 604 |
| 2024-02-05 | 545 | 582 | 532 | 578 | 924,600 | 578 |
| 2024-02-02 | 538 | 558 | 535 | 538 | 403,600 | 538 |
| 2024-02-01 | 537 | 549 | 533 | 537 | 312,600 | 537 |
| 2024-01-31 | 540 | 540 | 528 | 540 | 354,000 | 540 |
| 2024-01-30 | 537 | 547 | 532 | 545 | 356,200 | 545 |
| 2024-01-29 | 517 | 540 | 516 | 535 | 561,500 | 535 |
| 2024-01-26 | 512 | 521 | 505 | 515 | 265,900 | 515 |
| 2024-01-25 | 508 | 513 | 500 | 513 | 242,700 | 513 |
| 2024-01-24 | 510 | 523 | 504 | 510 | 363,400 | 510 |
| 2024-01-23 | 513 | 521 | 496 | 501 | 554,400 | 501 |
| 2024-01-22 | 511 | 511 | 499 | 509 | 256,400 | 509 |
| 2024-01-19 | 486 | 513 | 482 | 496 | 813,200 | 496 |
| 2024-01-18 | 477 | 490 | 476 | 481 | 364,200 | 481 |
| 2024-01-17 | 499 | 500 | 482 | 483 | 761,200 | 483 |
| 2024-01-16 | 506 | 512 | 497 | 500 | 504,900 | 500 |
| 2024-01-15 | 514 | 517 | 496 | 503 | 527,300 | 503 |
| 2024-01-12 | 501 | 517 | 496 | 510 | 964,300 | 510 |
| 2024-01-11 | 515 | 516 | 504 | 506 | 524,300 | 506 |
| 2024-01-10 | 516 | 521 | 511 | 513 | 382,100 | 513 |
| 2024-01-09 | 530 | 531 | 513 | 521 | 617,800 | 521 |
| 2024-01-05 | 549 | 551 | 522 | 525 | 722,800 | 525 |
| 2024-01-04 | 552 | 554 | 536 | 551 | 453,700 | 551 |
分割・併合履歴 ： [2018-08-01]1株→3株
