3989 シェアリングテクノロジー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	4,005	4,210	3,860	4,130	222,000	1,376.67
2017-12-28	4,100	4,435	3,900	4,005	377,100	1,335
2017-12-27	3,795	4,055	3,795	3,975	252,700	1,325
2017-12-26	3,745	3,945	3,710	3,800	177,300	1,266.67
2017-12-25	3,590	3,860	3,490	3,785	202,200	1,261.67
2017-12-22	3,610	3,720	3,480	3,500	181,100	1,166.67
2017-12-21	3,420	3,720	3,325	3,595	267,000	1,198.33
2017-12-20	3,350	3,435	3,170	3,400	130,100	1,133.33
2017-12-19	3,480	3,520	3,205	3,290	178,700	1,096.67
2017-12-18	3,385	3,490	3,235	3,380	272,400	1,126.67
2017-12-15	3,065	3,460	3,005	3,460	566,300	1,153.33
2017-12-14	2,955	3,090	2,925	2,956	143,000	985.33
2017-12-13	2,932	2,949	2,810	2,920	107,500	973.33
2017-12-12	2,945	3,060	2,861	2,938	144,500	979.33
2017-12-11	3,090	3,150	2,916	2,916	162,500	972
2017-12-08	2,969	3,015	2,876	3,005	164,300	1,001.67
2017-12-07	2,795	2,998	2,781	2,977	293,100	992.33
2017-12-06	2,712	2,768	2,581	2,638	207,400	879.33
2017-12-05	2,817	2,900	2,648	2,744	220,000	914.67
2017-12-04	2,921	3,225	2,869	2,869	269,200	956.33
2017-12-01	2,990	3,100	2,922	2,970	273,300	990
2017-11-30	2,783	3,080	2,700	3,000	475,700	1,000
2017-11-29	2,862	2,972	2,782	2,803	280,400	934.33
2017-11-28	2,677	2,915	2,663	2,899	424,100	966.33
2017-11-27	2,607	2,739	2,560	2,681	315,500	893.67
2017-11-24	2,520	2,640	2,502	2,590	343,000	863.33
2017-11-22	2,402	2,480	2,350	2,375	95,600	791.67
2017-11-21	2,444	2,520	2,406	2,452	86,700	817.33
2017-11-20	2,285	2,498	2,275	2,494	139,000	831.33
2017-11-17	2,292	2,319	2,251	2,269	46,200	756.33
2017-11-16	2,210	2,282	2,210	2,263	72,500	754.33
2017-11-15	2,306	2,339	2,194	2,210	190,600	736.67
2017-11-13	2,749	2,749	2,414	2,502	786,800	834
2017-11-10	2,174	2,260	2,165	2,250	56,600	750
2017-11-09	2,238	2,275	2,155	2,188	68,600	729.33
2017-11-08	2,236	2,299	2,215	2,239	42,000	746.33
2017-11-07	2,212	2,273	2,211	2,261	58,300	753.67
2017-11-06	2,201	2,243	2,184	2,203	86,200	734.33
2017-11-02	2,211	2,235	2,190	2,196	56,200	732
2017-11-01	2,245	2,260	2,205	2,210	95,200	736.67
2017-10-31	2,300	2,319	2,264	2,271	65,600	757
2017-10-30	2,300	2,305	2,241	2,258	64,600	752.67
2017-10-27	2,209	2,349	2,209	2,268	147,200	756
2017-10-26	2,176	2,195	2,155	2,175	32,800	725
2017-10-25	2,222	2,231	2,170	2,176	38,400	725.33
2017-10-24	2,200	2,216	2,193	2,197	38,900	732.33
2017-10-23	2,193	2,220	2,173	2,210	19,000	736.67
2017-10-20	2,170	2,185	2,150	2,161	29,900	720.33
2017-10-19	2,218	2,222	2,180	2,182	32,400	727.33
2017-10-18	2,226	2,268	2,213	2,214	26,900	738
2017-10-17	2,230	2,310	2,209	2,222	60,400	740.67
2017-10-16	2,300	2,330	2,230	2,233	72,800	744.33
2017-10-13	2,184	2,250	2,134	2,250	61,700	750
2017-10-12	2,167	2,210	2,147	2,160	50,000	720
2017-10-11	2,200	2,259	2,162	2,163	64,700	721
2017-10-10	2,210	2,229	2,123	2,188	65,700	729.33
2017-10-06	2,260	2,273	2,191	2,200	69,300	733.33
2017-10-05	2,345	2,345	2,200	2,256	101,400	752
2017-10-04	2,400	2,428	2,310	2,326	79,300	775.33
2017-10-03	2,322	2,420	2,291	2,420	113,400	806.67
2017-10-02	2,290	2,356	2,290	2,303	87,200	767.67
2017-09-29	2,275	2,291	2,251	2,256	57,300	752
2017-09-28	2,306	2,333	2,252	2,252	114,800	750.67
2017-09-27	2,273	2,353	2,223	2,345	180,600	781.67
2017-09-26	2,449	2,479	2,310	2,323	155,700	774.33
2017-09-25	2,670	2,720	2,470	2,486	232,000	828.67
2017-09-22	2,441	2,616	2,403	2,600	274,000	866.67
2017-09-21	2,370	2,490	2,285	2,444	329,600	814.67
2017-09-20	2,207	2,268	2,170	2,220	53,600	740
2017-09-19	2,230	2,270	2,200	2,235	76,100	745
2017-09-15	2,096	2,180	2,079	2,180	42,000	726.67
2017-09-14	2,150	2,150	2,055	2,075	49,300	691.67
2017-09-13	2,217	2,230	2,130	2,150	34,800	716.67
2017-09-12	2,124	2,218	2,099	2,218	89,200	739.33
2017-09-11	2,117	2,117	2,050	2,069	26,600	689.67
2017-09-08	2,024	2,060	1,982	2,018	40,800	672.67
2017-09-07	2,065	2,130	2,002	2,050	78,500	683.33
2017-09-06	1,955	2,049	1,923	2,015	83,700	671.67
2017-09-05	2,150	2,163	2,000	2,005	183,500	668.33
2017-09-04	2,320	2,327	2,132	2,202	148,100	734
2017-09-01	2,422	2,440	2,372	2,376	132,300	792
2017-08-31	2,360	2,424	2,326	2,411	195,200	803.67
2017-08-30	2,275	2,350	2,240	2,330	151,200	776.67
2017-08-29	2,226	2,275	2,184	2,244	81,500	748
2017-08-28	2,300	2,318	2,236	2,240	97,300	746.67
2017-08-25	2,325	2,393	2,230	2,269	328,200	756.33
2017-08-24	2,120	2,288	2,120	2,275	360,800	758.33
2017-08-23	2,080	2,109	2,035	2,049	50,200	683
2017-08-22	2,046	2,090	2,015	2,062	42,600	687.33
2017-08-21	2,083	2,093	1,955	2,032	131,000	677.33
2017-08-18	2,150	2,167	2,082	2,092	91,900	697.33
2017-08-17	2,203	2,232	2,152	2,200	132,100	733.33
2017-08-16	2,118	2,267	2,071	2,185	330,000	728.33
2017-08-15	2,200	2,230	2,061	2,073	233,600	691
2017-08-14	2,070	2,150	1,994	2,137	145,100	712.33
2017-08-10	2,066	2,179	2,065	2,170	197,100	723.33
2017-08-09	2,290	2,366	2,116	2,116	406,200	705.33
2017-08-08	2,294	2,332	2,192	2,309	477,300	769.67
2017-08-07	2,515	2,583	2,330	2,344	635,100	781.33
2017-08-04	2,825	2,857	2,521	2,540	942,000	846.67
2017-08-03	2,990	3,085	2,664	2,752	2,821,400	917.33

分割・併合履歴： [2018-08-01]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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