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
2024-12-06939955926943423,500943
2024-12-05947949928939151,200939
2024-12-04939953925943496,800943
2024-12-03906952903939490,400939
2024-12-02918946917921388,000921
2024-11-29917928907922174,600922
2024-11-28897927889920423,500920
2024-11-27957957882891498,600891
2024-11-26961969936960306,400960
2024-11-25923984913954983,400954
2024-11-22933943921932300,000932
2024-11-21914958912938332,200938
2024-11-20958966920933638,200933
2024-11-199349709289591,013,800959
2024-11-188359498279211,853,400921
2024-11-158008597978401,739,000840
2024-11-14770772737754580,200754
2024-11-13760784757773409,700773
2024-11-12770778754755233,800755
2024-11-11782785761771223,100771
2024-11-08792799780789307,700789
2024-11-07790800782794235,200794
2024-11-06785788764782116,200782
2024-11-05775789771783120,800783
2024-11-01788788770787139,900787
2024-10-31790798778793162,400793
2024-10-30800804777790512,100790
2024-10-29770797767791222,200791
2024-10-28743771732759181,700759
2024-10-25757769746748113,300748
2024-10-24748765744757143,100757
2024-10-23764782755759270,100759
2024-10-22811812768777264,200777
2024-10-21781826774816146,000816
2024-10-18810813785785141,100785
2024-10-17802816800808147,700808
2024-10-16818820800801147,400801
2024-10-15819833806820189,100820
2024-10-11795823786808349,600808
2024-10-10811816790798440,600798
2024-10-09860875815816550,400816
2024-10-08912914866872509,300872
2024-10-07941954904919569,600919
2024-10-04902936902918702,200918
2024-10-03853902841887590,800887
2024-10-02861862829840379,400840
2024-10-01888894852880404,900880
2024-09-30845885844879528,300879
2024-09-27850877843864318,200864
2024-09-26825849825842261,800842
2024-09-25836852816816252,900816
2024-09-24858865835835237,600835
2024-09-20880880845854354,800854
2024-09-19875886864875371,200875
2024-09-18850878849860460,200860
2024-09-17817839798839267,300839
2024-09-13844847810810260,500810
2024-09-12793832789829349,800829
2024-09-11792814760778326,800778
2024-09-10812814782788315,800788
2024-09-09783803769797452,300797
2024-09-06821842798813343,600813
2024-09-05790834786817425,500817
2024-09-04810843801805609,200805
2024-09-03852861825838540,900838
2024-09-028888958418511,246,100851
2024-08-308498858498731,142,200873
2024-08-298198788188741,007,700874
2024-08-28844854808826738,000826
2024-08-27826844808835946,700835
2024-08-267508147338041,479,100804
2024-08-23773788731751997,600751
2024-08-227467867467661,955,800766
2024-08-21692710680686254,100686
2024-08-20665705665692896,500692
2024-08-19685690656656482,100656
2024-08-16644699637690899,100690
2024-08-15653653612627510,500627
2024-08-146447106206522,002,600652
2024-08-13624647623635915,200635
2024-08-09593631586626535,700626
2024-08-08564597563583321,400583
2024-08-07557595557565698,300565
2024-08-06600608557572550,200572
2024-08-05577603525552883,500552
2024-08-02657660611617838,000617
2024-08-01700700670681350,500681
2024-07-31675703666700405,000700
2024-07-30677684663668160,000668
2024-07-29662694660685305,100685
2024-07-26670685658661287,700661
2024-07-25660673646668315,300668
2024-07-24662676654670231,300670
2024-07-23667672651664211,700664
2024-07-22670683645667266,800667
2024-07-19663669649658241,400658
2024-07-18678690655659318,600659
2024-07-17690692673686206,700686
2024-07-16671679662675151,200675
2024-07-12650675650669196,100669
2024-07-11664669648650185,400650
2024-07-10660666654660158,300660
2024-07-09649658637657156,900657
2024-07-08674685641645438,800645
2024-07-05672696663674506,900674
2024-07-04674682662663300,600663
2024-07-03637687637665897,000665
2024-07-0262563761963295,100632
2024-07-01638644618624194,800624
2024-06-28643648631634285,000634
2024-06-27633647631644390,000644
2024-06-26636643627633328,900633
2024-06-25610639608628723,300628
2024-06-24582603580601235,000601
2024-06-21585592569579168,200579
2024-06-2056958056957973,500579
2024-06-19588589566575268,800575
2024-06-18591606586590234,500590
2024-06-17601601578590248,000590
2024-06-14588596580592182,400592
2024-06-13586605586591327,400591
2024-06-12595600580586226,900586
2024-06-11570592569591377,300591
2024-06-10568583565571383,400571
2024-06-07558566554563341,800563
2024-06-06549564548559287,300559
2024-06-05544549532548367,800548
2024-06-04522550521544223,800544
2024-06-03552552524531284,000531
2024-05-31540550538545255,000545
2024-05-30513538511536192,900536
2024-05-29526528514517120,700517
2024-05-28530537524526150,500526
2024-05-27511531511528240,600528
2024-05-24510518504511207,000511
2024-05-23534535507513547,200513
2024-05-22503540502524623,900524
2024-05-21525526501503726,300503
2024-05-20533535520529503,600529
2024-05-17529553517534609,500534
2024-05-165765775135301,164,100530
2024-05-15570575555569503,200569
2024-05-14554573548564218,200564
2024-05-13565575550553316,600553
2024-05-10583583568569181,100569
2024-05-09588588573575233,200575
2024-05-08586602580589440,100589
2024-05-07577583564583309,300583
2024-05-02546584544575426,600575
2024-05-01551553542549192,500549
2024-04-30548561548554311,300554
2024-04-26565567546546412,200546
2024-04-25571577557568421,500568
2024-04-24578587572578393,900578
2024-04-23572578562570222,600570
2024-04-22572581554569327,700569
2024-04-19567578546562385,900562
2024-04-18554585554567490,800567
2024-04-17559569538559514,600559
2024-04-16555567546558482,900558
2024-04-15525569525565604,700565
2024-04-12521544521533408,100533
2024-04-11508523506521238,900521
2024-04-10545550511511499,200511
2024-04-09539551534543342,700543
2024-04-08531552524543801,100543
2024-04-05506532505527694,500527
2024-04-04504525489511672,300511
2024-04-03498509495497337,500497
2024-04-02505508492497214,600497
2024-04-01514514496506226,700506
2024-03-29505511498509169,500509
2024-03-28499509494503194,400503
2024-03-27509515494499288,100499
2024-03-26516519504508548,400508
2024-03-254905294885191,381,900519
2024-03-22492493477488514,700488
2024-03-21498498490491595,100491
2024-03-19472496468490869,000490
2024-03-184434794434741,141,300474
2024-03-15431445423427376,400427
2024-03-14434435421434755,400434
2024-03-13468470441442963,000442
2024-03-12465472455468561,700468
2024-03-11476486465470701,600470
2024-03-08495497479484797,400484
2024-03-07508510490495844,800495
2024-03-06500516498507526,800507
2024-03-05498503488499340,800499
2024-03-04509514498500374,900500
2024-03-01490503487502324,800502
2024-02-29505506489490782,600490
2024-02-28516526504505495,800505
2024-02-27534543509516547,800516
2024-02-26512527501524842,000524
2024-02-22537541518522467,600522
2024-02-21554554531533442,800533
2024-02-20564571547556627,300556
2024-02-19540588536564904,400564
2024-02-165285424995411,586,700541
2024-02-155565615295302,323,100530
2024-02-14624630609626941,500626
2024-02-136206336026291,102,200629
2024-02-09610626604611493,800611
2024-02-08604613592607478,400607
2024-02-07599602586601618,000601
2024-02-06580607563604823,400604
2024-02-05545582532578924,600578
2024-02-02538558535538403,600538
2024-02-01537549533537312,600537
2024-01-31540540528540354,000540
2024-01-30537547532545356,200545
2024-01-29517540516535561,500535
2024-01-26512521505515265,900515
2024-01-25508513500513242,700513
2024-01-24510523504510363,400510
2024-01-23513521496501554,400501
2024-01-22511511499509256,400509
2024-01-19486513482496813,200496
2024-01-18477490476481364,200481
2024-01-17499500482483761,200483
2024-01-16506512497500504,900500
2024-01-15514517496503527,300503
2024-01-12501517496510964,300510
2024-01-11515516504506524,300506
2024-01-10516521511513382,100513
2024-01-09530531513521617,800521
2024-01-05549551522525722,800525
2024-01-04552554536551453,700551

分割・併合履歴 : [2018-08-01]1株→3株