1. HOME >
  2. 株価時系列 >
  3. 3989 >
  4. 2020年

3989 シェアリングテクノロジー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30242247235244337,600244
2020-12-29237249237242377,000242
2020-12-28245246234235592,400235
2020-12-25250258245246364,600246
2020-12-24245253245245458,200245
2020-12-23245252244248393,300248
2020-12-22250254243245465,500245
2020-12-21259264253256388,600256
2020-12-18269272259261495,600261
2020-12-17278279268273307,200273
2020-12-16279289274275517,700275
2020-12-15269283268279580,100279
2020-12-14255275248270782,800270
2020-12-11249258246257513,900257
2020-12-102582582402461,081,100246
2020-12-09276278260263756,700263
2020-12-08268281268280354,100280
2020-12-072802812352691,297,400269
2020-12-04287290276282601,600282
2020-12-03300302289292581,800292
2020-12-02292304285297704,500297
2020-12-01285290277287673,000287
2020-11-30300301283290559,500290
2020-11-27296305295298463,000298
2020-11-26304309291298753,200298
2020-11-25312314304307526,500307
2020-11-24312330306314969,700314
2020-11-20323324302306502,600306
2020-11-19348348309323971,200323
2020-11-18349356342346453,100346
2020-11-17374389344346883,000346
2020-11-164194243713711,872,200371
2020-11-13430453426451553,300451
2020-11-12432444428437322,200437
2020-11-11422438422432227,900432
2020-11-10433442422422266,000422
2020-11-09443443434435205,400435
2020-11-06452452436438214,500438
2020-11-05440458437444570,000444
2020-11-04421439412439320,600439
2020-11-02410423400413310,000413
2020-10-30405431400413512,300413
2020-10-29390403385400200,500400
2020-10-28396410393397249,400397
2020-10-27375410374401517,900401
2020-10-26398398375385500,500385
2020-10-23408408383398574,200398
2020-10-22425427400405374,200405
2020-10-21414435414423311,300423
2020-10-20424427402414521,900414
2020-10-19430439422430359,500430
2020-10-16448451432432329,300432
2020-10-15452458432453395,600453
2020-10-14444455433454277,800454
2020-10-13467471442443602,500443
2020-10-12480480462469274,900469
2020-10-09469473447473489,100473
2020-10-08475477461469471,500469
2020-10-07453474451470807,800470
2020-10-064414704404541,139,600454
2020-10-05434443430433380,600433
2020-10-02443454426429618,400429
2020-09-30441445430442362,200442
2020-09-29442452432440440,900440
2020-09-28422448422440654,400440
2020-09-25414421408414334,700414
2020-09-24421426400415422,000415
2020-09-23425432412425292,800425
2020-09-18420430415427254,600427
2020-09-17424427410420445,100420
2020-09-16436443413432764,700432
2020-09-15398437395435772,500435
2020-09-1439540239239499,500394
2020-09-11390399384397174,500397
2020-09-10400405389390186,900390
2020-09-09400402388399120,000399
2020-09-08402405392403208,800403
2020-09-07395405381402257,000402
2020-09-04397403386397246,900397
2020-09-03409410397405216,900405
2020-09-02421421406408282,400408
2020-09-01391416391413372,000413
2020-08-31381400379398326,900398
2020-08-28389390365370420,000370
2020-08-27396400385390337,500390
2020-08-26407415396399451,700399
2020-08-25417437411413445,600413
2020-08-24438443408418548,700418
2020-08-21442448435441541,200441
2020-08-20430442424438828,300438
2020-08-19418435416430630,000430
2020-08-18416427407416645,700416
2020-08-17394422394417612,400417
2020-08-14414422398399678,400399
2020-08-133584223524171,855,900417
2020-08-123954223613741,951,100374
2020-08-113603973563951,091,700395
2020-08-07352358340355335,100355
2020-08-06353363345351235,800351
2020-08-05358358340350331,000350
2020-08-04358366351361386,200361
2020-08-03330365325363344,600363
2020-07-31339343299323822,200323
2020-07-30354361339345303,200345
2020-07-29352358340349242,900349
2020-07-28378378351353319,300353
2020-07-27361373354370283,900370
2020-07-22360366349362216,700362
2020-07-21345368345358413,000358
2020-07-20361362337345454,700345
2020-07-17361392357362698,600362
2020-07-16368375360360265,200360
2020-07-15379387368374448,400374
2020-07-14382383363376679,700376
2020-07-13395405373386761,400386
2020-07-10423429399403799,900403
2020-07-09440441426426351,200426
2020-07-08430447422440791,200440
2020-07-07459461428436908,100436
2020-07-06426449414448889,600448
2020-07-03402417401410471,800410
2020-07-02435437398410870,800410
2020-07-014204554194401,424,400440
2020-06-303904613894333,485,000433
2020-06-293994143793831,612,300383
2020-06-264354383943951,663,400395
2020-06-25453454428432974,300432
2020-06-24472483460463621,500463
2020-06-23473488466480849,900480
2020-06-224955054834851,359,700485
2020-06-194735164584974,370,600497
2020-06-184004813904817,697,900481
2020-06-173684103624013,572,200401
2020-06-163363753333642,364,100364
2020-06-153443533203201,797,800320
2020-06-122983292893261,553,100326
2020-06-113423803223223,715,600322
2020-06-103193483153451,129,800345
2020-06-09329329313324397,300324
2020-06-08312328311327770,000327
2020-06-05306312298311377,100311
2020-06-04320320294303677,100303
2020-06-03324328308313638,100313
2020-06-02315335310322965,700322
2020-06-01310319306310490,900310
2020-05-29311322306307630,900307
2020-05-283083333023111,278,700311
2020-05-27316316300303659,700303
2020-05-263253282983101,532,800310
2020-05-252813252763193,058,000319
2020-05-22281289266268642,200268
2020-05-21271286263281875,700281
2020-05-20256272251266541,200266
2020-05-19244260241256514,800256
2020-05-18240243220237637,200237
2020-05-15244253239245420,900245
2020-05-14265269235242867,900242
2020-05-13268274262267554,600267
2020-05-122792822622761,063,500276
2020-05-112543082512785,735,400278
2020-05-08237247225238759,700238
2020-05-07230249227238620,800238
2020-05-01241246227229587,500229
2020-04-302382622372481,816,200248
2020-04-28225235220225307,400225
2020-04-27215226212220384,100220
2020-04-24224226201208616,400208
2020-04-23198230198214888,600214
2020-04-22205205193194442,600194
2020-04-212332522102131,064,400213
2020-04-20209241208236873,100236
2020-04-17204217199210726,100210
2020-04-16203206195202259,800202
2020-04-15212213196204411,300204
2020-04-14188203188199427,700199
2020-04-13190194185188291,200188
2020-04-10205217191193732,900193
2020-04-09191202191195401,700195
2020-04-08196197177191230,700191
2020-04-07183192177189233,400189
2020-04-06165185165178274,500178
2020-04-03182182168173210,200173
2020-04-02170182168182179,500182
2020-04-01179183172175197,900175
2020-03-31181191177183389,300183
2020-03-30179191176186218,100186
2020-03-27207207190191241,900191
2020-03-26193207187191397,000191
2020-03-252162302032171,100,000217
2020-03-24158184156180568,400180
2020-03-23146158141153293,200153
2020-03-19162164139145568,000145
2020-03-18172175158158609,300158
2020-03-171561701541661,701,800166
2020-03-16184199170171567,300171
2020-03-131841941741791,065,800179
2020-03-12214229213215512,600215
2020-03-11237247217219366,600219
2020-03-10218234202234848,700234
2020-03-09250251220229923,200229
2020-03-06278283266267312,500267
2020-03-05296297279286218,100286
2020-03-04272295271293252,400293
2020-03-03305309279284375,800284
2020-03-02270300269295489,900295
2020-02-282892992652691,105,300269
2020-02-27326334304304491,500304
2020-02-26315329307327601,400327
2020-02-25303324301321531,200321
2020-02-21345350333333671,800333
2020-02-20366368353353445,800353
2020-02-19378379365367270,500367
2020-02-18379383371378396,500378
2020-02-17372381366378408,900378
2020-02-14360385357379756,700379
2020-02-134034053633661,614,200366
2020-02-12358375356373695,500373
2020-02-10360361352353196,800353
2020-02-07361362351354300,800354
2020-02-06364365359360260,600360
2020-02-05371372361364314,200364
2020-02-04367373363367277,600367
2020-02-03358373351370452,900370
2020-01-31370374362372484,300372
2020-01-30374380359369482,700369
2020-01-29385385373373270,900373
2020-01-28368387368385382,500385
2020-01-27368374366369422,800369
2020-01-24387387377379313,100379
2020-01-23393400382385504,300385
2020-01-22398403393395317,400395
2020-01-21401405394401392,000401
2020-01-20399404384400531,900400
2020-01-17401402384391678,300391
2020-01-164174333953961,835,400396
2020-01-153773903683892,220,800389
2020-01-14444446433437558,800437
2020-01-10462463437446780,400446
2020-01-09464475460465328,600465
2020-01-08466471448458625,700458
2020-01-07483491479481292,300481
2020-01-06495503475481511,400481

分割・併合履歴 ： [2018-08-01]1株→3株