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