3989 シェアリングテクノロジー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,297	1,335	1,165	1,199	664,800	1,199
2018-12-27	1,239	1,326	1,230	1,300	593,100	1,300
2018-12-26	1,291	1,350	1,159	1,179	618,400	1,179
2018-12-25	1,179	1,281	1,146	1,249	799,600	1,249
2018-12-21	1,266	1,335	1,146	1,179	1,052,000	1,179
2018-12-20	1,287	1,359	1,260	1,296	742,900	1,296
2018-12-19	1,250	1,325	1,221	1,282	611,700	1,282
2018-12-18	1,267	1,275	1,200	1,231	841,100	1,231
2018-12-17	1,551	1,558	1,274	1,305	1,621,900	1,305
2018-12-14	1,525	1,623	1,505	1,570	1,015,500	1,570
2018-12-13	1,535	1,565	1,490	1,503	494,500	1,503
2018-12-12	1,506	1,563	1,446	1,531	547,400	1,531
2018-12-11	1,484	1,518	1,439	1,505	482,900	1,505
2018-12-10	1,508	1,529	1,434	1,459	649,300	1,459
2018-12-07	1,528	1,597	1,475	1,550	1,025,200	1,550
2018-12-06	1,608	1,624	1,499	1,503	1,126,200	1,503
2018-12-05	1,703	1,708	1,592	1,628	981,000	1,628
2018-12-04	1,817	1,879	1,721	1,752	798,100	1,752
2018-12-03	1,873	1,879	1,741	1,777	677,000	1,777
2018-11-30	1,910	1,922	1,799	1,846	601,200	1,846
2018-11-29	2,015	2,028	1,931	1,931	489,800	1,931
2018-11-28	2,049	2,049	1,965	1,976	319,800	1,976
2018-11-27	2,100	2,100	1,985	2,029	475,400	2,029
2018-11-26	1,975	2,119	1,975	2,100	528,700	2,100
2018-11-22	2,123	2,155	1,926	1,938	726,200	1,938
2018-11-21	2,200	2,260	2,060	2,095	889,200	2,095
2018-11-20	2,600	2,600	2,180	2,292	1,929,700	2,292
2018-11-19	2,405	2,416	2,155	2,312	486,300	2,312
2018-11-16	2,415	2,512	2,360	2,391	245,200	2,391
2018-11-15	2,238	2,380	2,218	2,355	284,600	2,355
2018-11-14	2,378	2,389	2,227	2,249	317,100	2,249
2018-11-13	2,404	2,457	2,326	2,395	224,800	2,395
2018-11-12	2,511	2,570	2,495	2,527	138,100	2,527
2018-11-09	2,506	2,562	2,430	2,520	139,700	2,520
2018-11-08	2,640	2,660	2,525	2,543	133,400	2,543
2018-11-07	2,515	2,610	2,486	2,550	102,000	2,550
2018-11-06	2,656	2,685	2,513	2,528	145,800	2,528
2018-11-05	2,539	2,689	2,531	2,607	138,500	2,607
2018-11-02	2,500	2,679	2,500	2,581	230,600	2,581
2018-11-01	2,367	2,580	2,340	2,450	117,600	2,450
2018-10-31	2,404	2,490	2,280	2,390	246,200	2,390
2018-10-30	2,004	2,380	2,000	2,359	398,400	2,359
2018-10-29	2,372	2,449	2,025	2,071	370,200	2,071
2018-10-26	2,456	2,549	2,355	2,389	316,700	2,389
2018-10-25	2,402	2,449	2,355	2,364	330,100	2,364
2018-10-24	2,653	2,679	2,495	2,536	171,800	2,536
2018-10-23	2,611	2,690	2,511	2,621	185,100	2,621
2018-10-22	2,699	2,699	2,604	2,637	178,700	2,637
2018-10-19	2,622	2,717	2,615	2,710	194,700	2,710
2018-10-18	2,745	2,749	2,620	2,666	296,700	2,666
2018-10-17	2,700	2,753	2,627	2,674	659,000	2,674
2018-10-16	2,470	2,624	2,450	2,603	535,100	2,603
2018-10-15	2,430	2,542	2,403	2,441	401,800	2,441
2018-10-12	2,388	2,433	2,316	2,385	386,400	2,385
2018-10-11	2,300	2,439	2,250	2,400	745,300	2,400
2018-10-10	2,296	2,530	2,294	2,519	946,400	2,519
2018-10-09	2,330	2,455	2,257	2,269	537,500	2,269
2018-10-05	2,466	2,550	2,272	2,400	941,000	2,400
2018-10-04	2,218	2,470	2,155	2,416	1,143,000	2,416
2018-10-03	2,070	2,223	2,070	2,180	635,700	2,180
2018-10-02	2,155	2,189	1,981	2,003	320,100	2,003
2018-10-01	2,115	2,224	2,102	2,153	487,800	2,153
2018-09-28	2,050	2,090	2,002	2,068	304,300	2,068
2018-09-27	2,020	2,020	1,965	1,972	264,700	1,972
2018-09-26	2,099	2,099	2,003	2,054	317,600	2,054
2018-09-25	2,059	2,114	2,022	2,061	305,100	2,061
2018-09-21	2,036	2,070	1,950	2,060	609,300	2,060
2018-09-20	1,871	1,980	1,867	1,980	471,300	1,980
2018-09-19	1,799	1,909	1,792	1,834	266,700	1,834
2018-09-18	1,846	1,850	1,764	1,764	273,500	1,764
2018-09-14	1,939	1,947	1,808	1,880	243,800	1,880
2018-09-13	1,953	1,985	1,841	1,899	280,300	1,899
2018-09-12	1,909	1,964	1,879	1,958	398,400	1,958
2018-09-11	1,903	1,950	1,810	1,874	430,300	1,874
2018-09-10	1,800	1,895	1,770	1,879	411,100	1,879
2018-09-07	1,759	1,809	1,685	1,800	325,500	1,800
2018-09-06	1,681	1,764	1,627	1,747	333,300	1,747
2018-09-05	1,740	1,805	1,681	1,696	425,300	1,696
2018-09-04	1,622	1,720	1,580	1,720	389,500	1,720
2018-09-03	1,602	1,654	1,547	1,627	241,000	1,627
2018-08-31	1,602	1,718	1,600	1,619	320,200	1,619
2018-08-30	1,661	1,682	1,575	1,620	288,600	1,620
2018-08-29	1,544	1,617	1,525	1,610	206,000	1,610
2018-08-28	1,685	1,685	1,541	1,560	227,600	1,560
2018-08-27	1,642	1,700	1,634	1,645	208,300	1,645
2018-08-24	1,602	1,645	1,581	1,634	188,800	1,634
2018-08-23	1,550	1,620	1,532	1,619	269,800	1,619
2018-08-22	1,525	1,594	1,523	1,550	340,700	1,550
2018-08-21	1,672	1,690	1,468	1,525	661,200	1,525
2018-08-20	1,800	1,816	1,691	1,691	163,900	1,691
2018-08-17	1,720	1,819	1,720	1,819	183,700	1,819
2018-08-16	1,695	1,747	1,663	1,691	187,100	1,691
2018-08-15	1,755	1,771	1,690	1,730	199,100	1,730
2018-08-14	1,724	1,827	1,675	1,800	408,200	1,800
2018-08-13	1,880	1,880	1,624	1,684	576,300	1,684
2018-08-10	2,037	2,059	1,921	1,939	213,000	1,939
2018-08-09	2,066	2,120	1,989	2,002	359,100	2,002
2018-08-08	2,110	2,186	2,032	2,122	442,800	2,122
2018-08-07	2,059	2,133	1,793	2,122	1,325,300	2,122
2018-08-06	1,965	2,043	1,822	1,986	540,900	1,986
2018-08-03	1,851	2,044	1,851	1,928	448,900	1,928
2018-08-02	1,710	1,870	1,710	1,844	213,400	1,844
2018-08-01	1,717	1,808	1,533	1,750	381,400	1,750
2018-07-31	5,300	5,520	5,140	5,150	102,700	1,716.67
2018-07-30	5,700	5,920	5,230	5,280	140,400	1,760
2018-07-27	5,790	5,960	5,370	5,820	125,700	1,940
2018-07-26	6,090	6,090	5,890	5,890	73,500	1,963.33
2018-07-25	6,150	6,280	6,090	6,140	43,000	2,046.67
2018-07-24	6,200	6,240	6,040	6,140	49,600	2,046.67
2018-07-23	6,130	6,170	5,810	6,000	103,200	2,000
2018-07-20	6,400	6,550	6,210	6,210	145,500	2,070
2018-07-19	6,620	6,980	6,130	6,270	341,400	2,090
2018-07-18	5,910	6,650	5,900	6,550	289,600	2,183.33
2018-07-17	6,270	6,300	5,800	5,950	158,900	1,983.33
2018-07-13	6,130	6,360	6,110	6,310	155,400	2,103.33
2018-07-12	5,710	6,330	5,700	6,220	222,700	2,073.33
2018-07-11	5,820	5,980	5,520	5,810	156,000	1,936.67
2018-07-10	5,880	6,150	5,780	5,940	220,400	1,980
2018-07-09	5,250	5,900	5,010	5,780	259,000	1,926.67
2018-07-06	5,600	5,840	5,160	5,270	361,400	1,756.67
2018-07-05	6,060	6,360	5,320	5,600	591,700	1,866.67
2018-07-04	5,620	6,000	5,230	5,960	532,100	1,986.67
2018-07-03	5,220	6,190	5,200	5,800	783,200	1,933.33
2018-07-02	5,410	5,490	5,060	5,190	517,300	1,730
2018-06-29	4,700	4,875	4,615	4,795	337,200	1,598.33
2018-06-28	3,910	4,505	3,805	4,495	311,400	1,498.33
2018-06-27	3,960	4,190	3,875	3,980	201,600	1,326.67
2018-06-26	4,100	4,225	3,700	3,975	338,000	1,325
2018-06-25	4,185	4,475	4,120	4,295	318,900	1,431.67
2018-06-22	3,885	4,190	3,875	4,185	153,000	1,395
2018-06-21	4,065	4,145	3,955	4,015	167,900	1,338.33
2018-06-20	3,775	4,095	3,710	4,060	339,700	1,353.33
2018-06-19	3,605	3,895	3,500	3,810	510,100	1,270
2018-06-18	3,555	3,620	3,370	3,480	146,500	1,160
2018-06-15	3,485	3,550	3,355	3,510	306,800	1,170
2018-06-14	3,230	3,360	3,170	3,275	145,800	1,091.67
2018-06-13	3,080	3,315	3,080	3,255	159,000	1,085
2018-06-12	3,160	3,195	3,035	3,090	99,500	1,030
2018-06-11	3,110	3,225	3,050	3,200	237,900	1,066.67
2018-06-08	2,940	3,110	2,872	3,075	275,100	1,025
2018-06-07	2,661	2,994	2,639	2,940	282,700	980
2018-06-06	2,563	2,622	2,562	2,611	27,800	870.33
2018-06-05	2,562	2,579	2,517	2,550	47,200	850
2018-06-04	2,736	2,745	2,579	2,602	83,600	867.33
2018-06-01	2,598	2,670	2,528	2,636	72,600	878.67
2018-05-31	2,552	2,585	2,539	2,549	56,100	849.67
2018-05-30	2,502	2,578	2,501	2,537	70,800	845.67
2018-05-29	2,747	2,750	2,583	2,600	110,900	866.67
2018-05-28	2,940	2,940	2,710	2,748	288,500	916
2018-05-25	2,931	3,045	2,921	3,040	57,900	1,013.33
2018-05-24	2,908	2,988	2,873	2,948	47,300	982.67
2018-05-23	3,070	3,070	2,870	2,926	108,300	975.33
2018-05-22	3,095	3,115	2,990	3,015	108,600	1,005
2018-05-21	2,891	3,090	2,882	3,080	152,500	1,026.67
2018-05-18	2,890	2,929	2,818	2,882	46,200	960.67
2018-05-17	2,680	2,886	2,680	2,886	78,900	962
2018-05-16	2,712	2,741	2,656	2,708	49,700	902.67
2018-05-15	2,900	2,900	2,755	2,762	61,000	920.67
2018-05-14	2,745	2,845	2,703	2,841	32,900	947
2018-05-11	2,751	2,789	2,721	2,747	29,900	915.67
2018-05-10	2,823	2,823	2,683	2,754	58,900	918
2018-05-09	2,937	2,937	2,769	2,850	111,400	950
2018-05-08	2,850	2,985	2,830	2,961	159,500	987
2018-05-07	2,742	2,858	2,684	2,850	162,300	950
2018-05-02	2,595	2,739	2,577	2,729	219,900	909.67
2018-05-01	2,320	2,569	2,313	2,523	150,300	841
2018-04-27	2,354	2,356	2,288	2,337	79,000	779
2018-04-26	2,440	2,440	2,380	2,384	37,700	794.67
2018-04-25	2,382	2,448	2,360	2,443	31,800	814.33
2018-04-24	2,430	2,430	2,394	2,394	46,100	798
2018-04-23	2,435	2,453	2,417	2,420	25,200	806.67
2018-04-20	2,435	2,441	2,412	2,423	22,900	807.67
2018-04-19	2,494	2,494	2,380	2,435	60,000	811.67
2018-04-18	2,452	2,474	2,374	2,474	50,200	824.67
2018-04-17	2,461	2,501	2,301	2,436	140,700	812
2018-04-16	2,600	2,623	2,426	2,474	138,100	824.67
2018-04-13	2,612	2,664	2,586	2,599	60,400	866.33
2018-04-12	2,595	2,610	2,560	2,586	64,200	862
2018-04-11	2,698	2,698	2,572	2,572	119,300	857.33
2018-04-10	2,620	2,679	2,582	2,663	68,300	887.67
2018-04-09	2,617	2,668	2,591	2,615	97,300	871.67
2018-04-06	2,697	2,697	2,586	2,606	118,200	868.67
2018-04-05	2,578	2,733	2,570	2,695	130,200	898.33
2018-04-04	2,640	2,650	2,536	2,537	80,600	845.67
2018-04-03	2,588	2,635	2,551	2,625	72,700	875
2018-03-30	2,770	2,786	2,710	2,739	77,400	913
2018-03-29	2,680	2,773	2,660	2,744	94,400	914.67
2018-03-28	2,585	2,689	2,577	2,630	76,000	876.67
2018-03-27	2,634	2,666	2,591	2,620	77,000	873.33
2018-03-26	2,550	2,657	2,452	2,558	148,900	852.67
2018-03-23	2,703	2,769	2,580	2,600	196,700	866.67
2018-03-22	2,799	2,854	2,763	2,816	69,200	938.67
2018-03-20	2,787	2,860	2,768	2,812	96,400	937.33
2018-03-19	3,010	3,025	2,706	2,887	189,300	962.33
2018-03-16	3,325	3,325	3,100	3,110	178,800	1,036.67
2018-03-15	3,210	3,320	3,140	3,305	183,900	1,101.67
2018-03-14	3,205	3,400	3,165	3,220	271,000	1,073.33
2018-03-13	3,150	3,215	3,085	3,165	197,600	1,055
2018-03-12	3,110	3,180	2,980	3,025	157,100	1,008.33
2018-03-09	3,180	3,245	2,960	3,035	174,600	1,011.67
2018-03-08	3,155	3,265	3,040	3,170	236,000	1,056.67
2018-03-07	2,831	3,170	2,822	3,100	259,900	1,033.33
2018-03-06	2,735	2,849	2,727	2,816	82,600	938.67
2018-03-05	2,721	2,740	2,600	2,660	167,200	886.67
2018-03-02	2,736	2,820	2,668	2,769	213,100	923
2018-03-01	2,970	2,990	2,800	2,836	252,900	945.33
2018-02-28	3,020	3,070	2,937	3,040	166,000	1,013.33
2018-02-27	3,160	3,210	3,025	3,090	199,800	1,030
2018-02-26	2,900	3,185	2,865	3,160	404,700	1,053.33
2018-02-23	2,802	3,045	2,752	2,780	569,300	926.67
2018-02-22	2,550	2,710	2,550	2,668	172,800	889.33
2018-02-21	2,615	2,615	2,536	2,585	90,700	861.67
2018-02-20	2,501	2,679	2,501	2,596	165,700	865.33
2018-02-19	2,500	2,620	2,480	2,532	159,500	844
2018-02-16	2,501	2,578	2,435	2,440	173,400	813.33
2018-02-15	2,301	2,393	2,274	2,351	95,100	783.67
2018-02-14	2,353	2,413	2,222	2,262	182,300	754
2018-02-13	2,605	2,630	2,403	2,403	130,000	801
2018-02-09	2,513	2,620	2,500	2,542	109,800	847.33
2018-02-08	2,617	2,777	2,611	2,681	83,400	893.67
2018-02-07	2,814	2,818	2,570	2,578	123,200	859.33
2018-02-06	2,726	2,768	2,403	2,564	251,100	854.67
2018-02-05	2,920	2,989	2,869	2,900	104,600	966.67
2018-02-02	3,235	3,240	2,966	3,010	124,300	1,003.33
2018-02-01	3,325	3,340	3,095	3,150	131,100	1,050
2018-01-31	2,980	3,280	2,951	3,250	268,200	1,083.33
2018-01-30	3,520	3,520	3,260	3,285	144,100	1,095
2018-01-29	3,480	3,585	3,310	3,555	77,000	1,185
2018-01-26	3,585	3,585	3,480	3,480	35,700	1,160
2018-01-25	3,560	3,665	3,490	3,530	64,300	1,176.67
2018-01-24	3,685	3,735	3,530	3,620	68,900	1,206.67
2018-01-23	3,500	3,740	3,500	3,670	128,400	1,223.33
2018-01-22	3,415	3,515	3,395	3,465	112,300	1,155
2018-01-19	3,455	3,650	3,390	3,555	130,000	1,185
2018-01-18	3,775	3,840	3,525	3,525	167,500	1,175
2018-01-17	4,020	4,040	3,730	3,770	207,900	1,256.67
2018-01-16	3,805	3,885	3,745	3,815	77,900	1,271.67
2018-01-15	3,655	3,840	3,590	3,815	109,800	1,271.67
2018-01-12	3,720	3,780	3,600	3,655	76,900	1,218.33
2018-01-11	3,785	3,910	3,700	3,715	105,700	1,238.33
2018-01-10	3,820	3,845	3,715	3,740	107,100	1,246.67
2018-01-09	3,880	3,995	3,750	3,860	170,400	1,286.67
2018-01-05	4,110	4,190	3,935	3,950	185,700	1,316.67
2018-01-04	4,270	4,270	4,070	4,145	181,800	1,381.67

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