3989 シェアリングテクノロジー(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 991 | 1,006 | 930 | 965 | 606,000 | 965 |
| 2025-04-03 | 985 | 1,019 | 975 | 1,015 | 263,700 | 1,015 |
| 2025-04-02 | 994 | 1,018 | 986 | 1,015 | 207,800 | 1,015 |
| 2025-04-01 | 1,046 | 1,054 | 1,000 | 1,003 | 217,200 | 1,003 |
| 2025-03-31 | 1,056 | 1,069 | 1,036 | 1,045 | 132,600 | 1,045 |
| 2025-03-28 | 1,084 | 1,104 | 1,070 | 1,073 | 199,500 | 1,073 |
| 2025-03-27 | 1,063 | 1,076 | 1,050 | 1,075 | 132,700 | 1,075 |
| 2025-03-26 | 1,086 | 1,086 | 1,057 | 1,065 | 207,400 | 1,065 |
| 2025-03-25 | 1,095 | 1,097 | 1,072 | 1,078 | 122,000 | 1,078 |
| 2025-03-24 | 1,100 | 1,112 | 1,088 | 1,091 | 197,000 | 1,091 |
| 2025-03-21 | 1,074 | 1,100 | 1,074 | 1,095 | 399,900 | 1,095 |
| 2025-03-19 | 1,058 | 1,066 | 1,050 | 1,064 | 132,200 | 1,064 |
| 2025-03-18 | 1,064 | 1,067 | 1,049 | 1,061 | 167,400 | 1,061 |
| 2025-03-17 | 1,052 | 1,065 | 1,050 | 1,063 | 94,900 | 1,063 |
| 2025-03-14 | 1,011 | 1,060 | 1,011 | 1,056 | 329,000 | 1,056 |
| 2025-03-13 | 1,046 | 1,061 | 1,025 | 1,040 | 236,900 | 1,040 |
| 2025-03-12 | 1,044 | 1,098 | 1,044 | 1,066 | 559,900 | 1,066 |
| 2025-03-11 | 999 | 1,034 | 981 | 1,034 | 359,800 | 1,034 |
| 2025-03-10 | 982 | 1,014 | 982 | 1,000 | 263,400 | 1,000 |
| 2025-03-07 | 1,035 | 1,044 | 987 | 987 | 444,900 | 987 |
| 2025-03-06 | 1,026 | 1,049 | 1,026 | 1,046 | 356,000 | 1,046 |
| 2025-03-05 | 1,018 | 1,027 | 1,003 | 1,015 | 232,800 | 1,015 |
| 2025-03-04 | 1,008 | 1,032 | 997 | 1,009 | 293,100 | 1,009 |
| 2025-03-03 | 1,049 | 1,055 | 1,000 | 1,008 | 267,600 | 1,008 |
| 2025-02-28 | 1,010 | 1,027 | 1,001 | 1,022 | 266,600 | 1,022 |
| 2025-02-27 | 1,001 | 1,033 | 997 | 1,012 | 324,900 | 1,012 |
| 2025-02-26 | 991 | 1,023 | 975 | 996 | 289,200 | 996 |
| 2025-02-25 | 1,011 | 1,023 | 990 | 1,000 | 344,800 | 1,000 |
| 2025-02-21 | 1,017 | 1,024 | 999 | 1,021 | 305,300 | 1,021 |
| 2025-02-20 | 970 | 1,022 | 969 | 1,016 | 512,300 | 1,016 |
| 2025-02-19 | 978 | 1,004 | 963 | 967 | 435,600 | 967 |
| 2025-02-18 | 1,047 | 1,072 | 954 | 954 | 882,000 | 954 |
| 2025-02-17 | 978 | 1,045 | 948 | 1,045 | 1,652,800 | 1,045 |
| 2025-02-14 | 941 | 941 | 894 | 895 | 426,100 | 895 |
| 2025-02-13 | 928 | 937 | 919 | 935 | 417,400 | 935 |
| 2025-02-12 | 901 | 933 | 901 | 917 | 494,400 | 917 |
| 2025-02-10 | 877 | 889 | 863 | 879 | 264,400 | 879 |
| 2025-02-07 | 880 | 894 | 879 | 889 | 252,100 | 889 |
| 2025-02-06 | 860 | 873 | 855 | 867 | 214,400 | 867 |
| 2025-02-05 | 849 | 850 | 823 | 849 | 421,200 | 849 |
| 2025-02-04 | 885 | 885 | 840 | 848 | 400,900 | 848 |
| 2025-02-03 | 873 | 880 | 863 | 878 | 343,300 | 878 |
| 2025-01-31 | 932 | 932 | 897 | 898 | 356,100 | 898 |
| 2025-01-30 | 972 | 973 | 926 | 934 | 298,900 | 934 |
| 2025-01-29 | 925 | 973 | 925 | 973 | 561,900 | 973 |
| 2025-01-28 | 895 | 915 | 891 | 910 | 203,000 | 910 |
| 2025-01-27 | 890 | 900 | 882 | 889 | 169,000 | 889 |
| 2025-01-24 | 870 | 906 | 858 | 895 | 236,600 | 895 |
| 2025-01-23 | 877 | 882 | 869 | 870 | 121,700 | 870 |
| 2025-01-22 | 884 | 889 | 864 | 880 | 191,300 | 880 |
| 2025-01-21 | 912 | 912 | 871 | 883 | 312,700 | 883 |
| 2025-01-20 | 928 | 978 | 909 | 924 | 660,100 | 924 |
| 2025-01-17 | 869 | 913 | 854 | 913 | 528,900 | 913 |
| 2025-01-16 | 824 | 861 | 822 | 854 | 324,700 | 854 |
| 2025-01-15 | 836 | 840 | 819 | 821 | 137,100 | 821 |
| 2025-01-14 | 845 | 845 | 821 | 836 | 180,000 | 836 |
| 2025-01-10 | 830 | 838 | 813 | 836 | 202,300 | 836 |
| 2025-01-09 | 860 | 860 | 829 | 833 | 314,700 | 833 |
| 2025-01-08 | 866 | 867 | 843 | 859 | 244,300 | 859 |
| 2025-01-07 | 869 | 883 | 861 | 866 | 322,100 | 866 |
| 2025-01-06 | 910 | 911 | 854 | 854 | 460,500 | 854 |
分割・併合履歴 ： [2018-08-01]1株→3株