1. HOME >
  2. 株価時系列 >
  3. 3989 >
  4. 2019年

3989 シェアリングテクノロジー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30509510501501233,700501
2019-12-27506519505510258,200510
2019-12-26502520501512466,200512
2019-12-25499513495502300,300502
2019-12-24501513495500270,100500
2019-12-23510513495500463,100500
2019-12-20511522507510297,700510
2019-12-19512518504518251,600518
2019-12-18514522502507411,200507
2019-12-17508530494523621,400523
2019-12-165555564925111,426,600511
2019-12-135565765425451,153,600545
2019-12-12558562535555766,600555
2019-12-11543559538557624,700557
2019-12-10545562533543832,700543
2019-12-09548556527538727,200538
2019-12-06520544520539368,700539
2019-12-05540547523527402,800527
2019-12-04551552529533670,700533
2019-12-03526559526559610,700559
2019-12-02535546525538615,300538
2019-11-29518537513526552,100526
2019-11-28535547508513915,700513
2019-11-275695695265351,133,500535
2019-11-265845875465631,142,500563
2019-11-255715915655791,633,100579
2019-11-225255595245571,504,500557
2019-11-215766125205304,304,000530
2019-11-204965564905462,821,700546
2019-11-194905134734981,336,000498
2019-11-184595134574911,818,000491
2019-11-15435459435455566,700455
2019-11-144514694344341,943,300434
2019-11-134655034615011,443,500501
2019-11-12450470445468754,600468
2019-11-11439447435446237,300446
2019-11-08449458435439323,500439
2019-11-07434450431449334,900449
2019-11-06432448431438203,600438
2019-11-05442443428432251,300432
2019-11-01447447433437176,100437
2019-10-31440449432443311,900443
2019-10-30470471437438640,500438
2019-10-29445467443464513,700464
2019-10-28445465442451757,600451
2019-10-25433452428442635,600442
2019-10-24425435418429272,900429
2019-10-23420425413423177,000423
2019-10-21410421410419220,300419
2019-10-18411419409412240,000412
2019-10-17413421406413330,700413
2019-10-16429433414416354,100416
2019-10-15422438420431399,400431
2019-10-11422422412415261,200415
2019-10-10427434419419264,900419
2019-10-09445447425428288,400428
2019-10-08426444426439357,800439
2019-10-07417427416426220,900426
2019-10-04429452416420633,000420
2019-10-034424824284321,926,600432
2019-10-024164564154501,285,900450
2019-10-01414439410419502,500419
2019-09-30415416407410241,700410
2019-09-27419422413414157,400414
2019-09-26422432417420248,500420
2019-09-25424427416421192,300421
2019-09-24415440410426462,500426
2019-09-20415426410413250,600413
2019-09-19417432413416371,000416
2019-09-18409416405407268,200407
2019-09-17414422403409301,500409
2019-09-13420424413417190,400417
2019-09-12438442422422268,500422
2019-09-11411438407438653,000438
2019-09-10421422409410335,600410
2019-09-09422427413421346,600421
2019-09-06440440420421467,500421
2019-09-05441455436439620,800439
2019-09-04428448417443786,300443
2019-09-034304754274392,896,800439
2019-09-02423437399406915,900406
2019-08-303944413764311,601,500431
2019-08-294064113753911,086,600391
2019-08-28408428401402966,000402
2019-08-274314394104131,247,800413
2019-08-264634664414431,185,800443
2019-08-234925034664732,942,700473
2019-08-225205354824897,053,500489
2019-08-2150052547252510,717,700525
2019-08-2040244539444511,267,300445
2019-08-193894003653655,585,000365
2019-08-1644544544544590,600445
2019-08-1554554554554550,700545
2019-08-14672682634645237,500645
2019-08-13635663623662242,300662
2019-08-09660672647655212,300655
2019-08-08675694653654377,000654
2019-08-07631670628663341,200663
2019-08-06576632571612367,500612
2019-08-05622630598606302,200606
2019-08-02635656623631312,200631
2019-08-01667677639650487,400650
2019-07-31701702680687216,800687
2019-07-30708711695699180,900699
2019-07-29718720706710114,100710
2019-07-26708714704710144,300710
2019-07-25725728703712227,900712
2019-07-24734743718728349,300728
2019-07-23707728700723216,800723
2019-07-22694720677704279,800704
2019-07-19683718682698319,200698
2019-07-18708713662681533,100681
2019-07-17711731701708329,200708
2019-07-16768778701713672,000713
2019-07-12785790759763359,300763
2019-07-11747767745759257,100759
2019-07-10755796745749647,500749
2019-07-098458457557651,438,300765
2019-07-08845888836848798,800848
2019-07-058738818328641,140,100864
2019-07-048508848358811,580,400881
2019-07-037728267678241,454,800824
2019-07-028078077537701,284,800770
2019-07-018008387938142,211,800814
2019-06-287097996957752,718,400775
2019-06-276837126717031,371,100703
2019-06-26630669622665716,100665
2019-06-25628642610628402,600628
2019-06-24618637601620551,100620
2019-06-216906976126151,597,200615
2019-06-20625677607671961,600671
2019-06-19591618588616379,000616
2019-06-18601632578583843,300583
2019-06-17597610585588197,600588
2019-06-14584590555584470,700584
2019-06-13590602578579279,800579
2019-06-12606620584587591,000587
2019-06-11636646602604583,900604
2019-06-10604640589629724,500629
2019-06-07575603566585840,500585
2019-06-06595605572573550,200573
2019-06-05611617578590892,100590
2019-06-04631635596602574,700602
2019-06-03660663631631425,700631
2019-05-31670685665673280,500673
2019-05-30670692666672421,200672
2019-05-29678686665675486,000675
2019-05-28710711680691549,500691
2019-05-27713725690707731,500707
2019-05-248128147147201,374,500720
2019-05-23849881813819363,100819
2019-05-22824966824862737,300862
2019-05-21824840800819271,000819
2019-05-20910910824835448,900835
2019-05-17999999882902507,900902
2019-05-168621,0008621,0001,160,5001,000
2019-05-151,1281,1391,0741,102232,7001,102
2019-05-141,0821,1521,0751,120175,9001,120
2019-05-131,1301,1541,1141,12080,4001,120
2019-05-101,0761,1501,0701,134176,8001,134
2019-05-091,1901,1901,0811,099318,8001,099
2019-05-081,1471,2171,1471,204141,1001,204
2019-05-071,1811,2291,1601,177205,9001,177
2019-04-261,1651,2051,1601,197179,9001,197
2019-04-251,1771,1851,1401,155247,0001,155
2019-04-241,1901,2001,1631,187133,5001,187
2019-04-231,2001,2071,1671,191187,9001,191
2019-04-221,2291,2371,1671,167474,3001,167
2019-04-191,2741,2971,2371,243186,0001,243
2019-04-181,3211,3361,2781,280270,0001,280
2019-04-171,3181,3251,2801,293329,2001,293
2019-04-161,3501,3601,3171,325141,2001,325
2019-04-151,3651,4311,3391,350234,9001,350
2019-04-121,3411,3551,3101,35583,2001,355
2019-04-111,3581,3781,3371,340124,0001,340
2019-04-101,3701,3861,3501,36795,9001,367
2019-04-091,3871,3931,3511,393230,5001,393
2019-04-081,4531,4531,3871,409117,4001,409
2019-04-051,4801,4801,4211,434122,5001,434
2019-04-041,4621,5011,4261,462144,9001,462
2019-04-031,4221,4761,3781,460249,6001,460
2019-04-021,4921,4971,4251,427225,0001,427
2019-04-011,5331,5651,4761,499288,9001,499
2019-03-291,5611,5661,4891,525376,8001,525
2019-03-281,5701,6111,5451,563341,6001,563
2019-03-271,5491,5951,5321,553391,6001,553
2019-03-261,4991,5271,4571,527484,6001,527
2019-03-251,3971,4981,3751,453267,7001,453
2019-03-221,3681,4621,3571,457490,7001,457
2019-03-201,2881,3651,2881,357179,9001,357
2019-03-191,3031,3101,2721,286161,2001,286
2019-03-181,3131,3241,2761,318136,6001,318
2019-03-151,2931,3171,2751,314257,2001,314
2019-03-141,3311,3411,2961,300177,5001,300
2019-03-131,3391,3451,3021,334159,2001,334
2019-03-121,3661,3761,3351,339243,4001,339
2019-03-111,3501,3811,3081,365186,7001,365
2019-03-081,3991,4121,3201,354297,8001,354
2019-03-071,4071,4641,3801,428403,3001,428
2019-03-061,4201,4291,3631,423280,5001,423
2019-03-051,3591,4261,3571,419246,6001,419
2019-03-041,3131,4111,3111,382445,5001,382
2019-03-011,3051,3311,2931,317250,4001,317
2019-02-281,3411,3471,3031,306193,4001,306
2019-02-271,3351,3681,2911,351358,0001,351
2019-02-261,3291,3301,2871,315188,7001,315
2019-02-251,3171,3431,2841,311221,8001,311
2019-02-221,3601,3601,2731,288480,9001,288
2019-02-211,3711,3831,3141,367291,1001,367
2019-02-201,3751,4191,3651,371241,4001,371
2019-02-191,2821,3681,2801,357269,9001,357
2019-02-181,3201,3601,2301,284355,6001,284
2019-02-151,5031,5141,3081,3211,196,0001,321
2019-02-141,3151,5591,3151,5432,098,9001,543
2019-02-131,4151,4581,3431,375546,0001,375
2019-02-121,3801,4051,3631,404258,3001,404
2019-02-081,3881,4031,3531,384248,3001,384
2019-02-071,4001,4351,3901,415357,8001,415
2019-02-061,4011,4091,3561,384252,9001,384
2019-02-051,4351,4351,3911,409154,7001,409
2019-02-041,4161,4441,3721,435250,9001,435
2019-02-011,3491,4171,3491,399361,4001,399
2019-01-311,3331,4031,3161,342425,7001,342
2019-01-301,3201,3881,2851,319364,3001,319
2019-01-291,3771,3841,3051,339447,1001,339
2019-01-281,4931,4971,3901,397507,5001,397
2019-01-251,4481,5361,4421,497459,4001,497
2019-01-241,4421,4731,4321,450303,0001,450
2019-01-231,3881,4851,3881,442467,8001,442
2019-01-221,3831,4591,3501,420662,1001,420
2019-01-211,5201,5271,3711,382690,9001,382
2019-01-181,4691,5151,4221,500870,0001,500
2019-01-171,4031,4351,3331,433627,6001,433
2019-01-161,4551,4771,3511,373802,9001,373
2019-01-151,2911,4391,2511,429910,0001,429
2019-01-111,2101,3251,2031,300710,6001,300
2019-01-101,1591,1991,1491,181351,2001,181
2019-01-091,2821,3001,1701,170520,0001,170
2019-01-081,2511,3091,2501,282401,0001,282
2019-01-071,2001,2731,2001,251354,3001,251
2019-01-041,1721,1771,1311,151294,6001,151

分割・併合履歴 ： [2018-08-01]1株→3株