3989 シェアリングテクノロジー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	235	241	234	237	357,300	237
2022-12-29	226	237	226	235	143,800	235
2022-12-28	230	230	222	228	282,800	228
2022-12-27	232	237	227	232	304,800	232
2022-12-26	224	239	223	227	870,800	227
2022-12-23	220	226	218	222	440,000	222
2022-12-22	234	234	221	227	605,000	227
2022-12-21	239	239	229	229	462,300	229
2022-12-20	250	253	234	237	811,700	237
2022-12-19	255	256	249	253	234,800	253
2022-12-16	260	262	255	257	281,900	257
2022-12-15	273	273	264	265	276,400	265
2022-12-14	271	277	269	275	165,400	275
2022-12-13	280	282	272	272	325,000	272
2022-12-12	286	287	278	280	249,200	280
2022-12-09	274	287	274	286	443,700	286
2022-12-08	283	285	269	276	334,600	276
2022-12-07	277	288	274	282	732,600	282
2022-12-06	271	277	269	275	185,900	275
2022-12-05	271	274	264	274	353,100	274
2022-12-02	270	281	266	276	491,100	276
2022-12-01	268	275	261	271	672,900	271
2022-11-30	257	266	252	266	547,700	266
2022-11-29	248	258	244	256	414,300	256
2022-11-28	251	251	246	248	336,900	248
2022-11-25	252	259	251	252	264,300	252
2022-11-24	251	255	249	251	275,200	251
2022-11-22	262	263	247	250	877,500	250
2022-11-21	270	270	257	261	566,100	261
2022-11-18	268	277	264	270	443,800	270
2022-11-17	260	273	255	270	643,800	270
2022-11-16	262	272	258	259	968,800	259
2022-11-15	300	304	257	258	2,501,900	258
2022-11-14	302	303	287	292	1,010,600	292
2022-11-11	290	299	281	298	529,600	298
2022-11-10	296	301	280	288	857,700	288
2022-11-09	290	296	286	295	359,400	295
2022-11-08	303	305	289	293	851,300	293
2022-11-07	285	307	279	300	2,016,400	300
2022-11-04	264	282	261	279	895,800	279
2022-11-02	268	270	261	265	280,600	265
2022-11-01	269	272	268	271	207,200	271
2022-10-31	262	270	260	269	332,700	269
2022-10-28	268	268	256	257	577,300	257
2022-10-27	279	285	271	271	415,000	271
2022-10-26	277	287	276	285	837,200	285
2022-10-25	267	275	262	273	391,200	273
2022-10-24	264	270	260	266	267,400	266
2022-10-21	264	271	260	260	246,200	260
2022-10-20	268	269	260	262	290,700	262
2022-10-19	274	274	266	268	283,700	268
2022-10-18	270	277	266	274	696,000	274
2022-10-17	248	266	247	266	501,000	266
2022-10-14	258	261	252	254	282,000	254
2022-10-13	252	258	248	253	322,100	253
2022-10-12	247	256	246	249	306,500	249
2022-10-11	249	253	243	251	255,500	251
2022-10-07	249	257	247	249	275,700	249
2022-10-06	261	265	250	250	454,400	250
2022-10-05	264	266	253	259	381,900	259
2022-10-04	270	272	260	260	579,400	260
2022-10-03	258	267	251	267	560,300	267
2022-09-30	259	262	253	262	343,600	262
2022-09-29	264	277	258	261	680,500	261
2022-09-28	259	266	247	256	501,400	256
2022-09-27	249	264	249	261	442,200	261
2022-09-26	251	252	243	247	372,700	247
2022-09-22	255	260	246	254	574,300	254
2022-09-21	260	273	259	261	365,600	261
2022-09-20	279	290	263	264	1,085,800	264
2022-09-16	275	279	267	272	356,100	272
2022-09-15	280	293	273	280	737,400	280
2022-09-14	257	282	257	279	977,200	279
2022-09-13	282	284	265	269	1,078,800	269
2022-09-12	274	289	271	287	1,209,700	287
2022-09-09	252	282	251	276	1,631,200	276
2022-09-08	250	254	246	251	338,100	251
2022-09-07	255	259	244	245	477,600	245
2022-09-06	254	264	248	256	906,300	256
2022-09-05	240	258	239	257	761,500	257
2022-09-02	244	246	239	244	417,300	244
2022-09-01	254	254	240	244	1,204,800	244
2022-08-31	253	263	249	257	851,000	257
2022-08-30	255	260	247	257	1,111,800	257
2022-08-29	260	265	251	254	1,129,100	254
2022-08-26	272	283	266	269	1,682,100	269
2022-08-25	291	292	266	268	2,175,600	268
2022-08-24	278	296	267	291	2,906,100	291
2022-08-23	300	327	289	290	5,896,300	290
2022-08-22	305	312	282	292	5,508,500	292
2022-08-19	259	307	257	302	7,492,400	302
2022-08-18	274	275	248	268	5,634,600	268
2022-08-17	220	282	220	266	9,566,400	266
2022-08-16	239	244	216	219	4,697,300	219
2022-08-15	196	221	192	211	3,944,500	211
2022-08-12	185	191	182	191	375,800	191
2022-08-10	187	188	180	182	275,300	182
2022-08-09	184	194	181	190	504,900	190
2022-08-08	184	185	181	182	148,300	182
2022-08-05	188	188	183	186	181,600	186
2022-08-04	184	189	182	188	225,800	188
2022-08-03	184	186	180	183	173,800	183
2022-08-02	187	187	180	183	183,500	183
2022-08-01	190	190	182	186	245,100	186
2022-07-29	183	188	183	185	240,000	185
2022-07-28	179	185	179	180	230,600	180
2022-07-27	183	183	176	178	187,900	178
2022-07-26	185	185	180	181	288,700	181
2022-07-25	190	192	186	187	217,900	187
2022-07-22	190	191	184	191	226,300	191
2022-07-21	187	197	185	191	488,000	191
2022-07-20	190	194	183	183	553,200	183
2022-07-19	170	186	170	186	579,200	186
2022-07-15	176	177	171	171	334,600	171
2022-07-14	175	179	175	177	204,300	177
2022-07-13	176	180	173	177	235,100	177
2022-07-12	178	179	176	177	256,300	177
2022-07-11	184	190	179	182	315,800	182
2022-07-08	182	186	179	179	279,200	179
2022-07-07	185	187	180	182	288,100	182
2022-07-06	195	195	187	187	311,900	187
2022-07-05	192	198	191	192	244,500	192
2022-07-04	199	204	191	196	374,600	196
2022-07-01	214	214	195	197	875,100	197
2022-06-30	222	224	212	213	1,830,400	213
2022-06-29	201	221	198	216	2,064,400	216
2022-06-28	187	204	184	201	1,496,400	201
2022-06-27	182	187	174	186	691,500	186
2022-06-24	162	178	162	177	712,600	177
2022-06-23	170	172	158	160	770,000	160
2022-06-22	175	183	166	167	463,800	167
2022-06-21	169	183	169	175	531,800	175
2022-06-20	170	176	164	168	382,700	168
2022-06-17	172	177	168	170	410,300	170
2022-06-16	174	181	172	172	420,500	172
2022-06-15	179	182	171	172	523,300	172
2022-06-14	173	183	170	183	852,800	183
2022-06-13	179	182	176	176	540,000	176
2022-06-10	180	190	180	184	671,300	184
2022-06-09	198	199	181	185	1,880,700	185
2022-06-08	194	206	190	199	1,048,800	199
2022-06-07	202	204	193	195	1,164,200	195
2022-06-06	208	213	197	201	2,052,900	201
2022-06-03	186	210	186	208	4,305,300	208
2022-06-02	199	202	183	184	1,486,900	184
2022-06-01	185	196	183	194	1,190,900	194
2022-05-31	175	193	174	190	2,649,500	190
2022-05-30	175	176	164	172	1,438,500	172
2022-05-27	185	188	170	176	1,992,700	176
2022-05-26	164	187	162	178	4,499,200	178
2022-05-25	158	163	155	159	586,400	159
2022-05-24	163	168	161	163	658,100	163
2022-05-23	158	169	157	167	1,221,800	167
2022-05-20	152	158	147	158	849,600	158
2022-05-19	142	160	142	156	1,411,900	156
2022-05-18	142	154	141	148	1,630,400	148
2022-05-17	137	149	133	144	1,236,900	144
2022-05-16	149	153	133	141	3,233,900	141
2022-05-13	135	155	134	144	10,905,700	144
2022-05-12	120	122	115	115	466,100	115
2022-05-11	121	124	117	123	244,000	123
2022-05-10	120	124	117	124	332,700	124
2022-05-09	125	125	120	120	242,400	120
2022-05-06	129	130	125	127	273,100	127
2022-05-02	130	132	128	129	70,000	129
2022-04-28	131	132	129	130	63,700	130
2022-04-27	131	134	128	131	159,800	131
2022-04-26	129	137	129	134	304,900	134
2022-04-25	124	132	123	129	302,600	129
2022-04-22	129	130	118	128	939,900	128
2022-04-21	132	135	130	131	266,000	131
2022-04-20	139	141	134	134	170,700	134
2022-04-19	142	143	136	136	221,800	136
2022-04-18	145	145	139	139	358,400	139
2022-04-15	143	147	143	145	182,400	145
2022-04-14	147	149	141	145	259,700	145
2022-04-13	140	147	140	147	218,400	147
2022-04-12	138	147	136	143	271,000	143
2022-04-11	145	148	139	139	393,900	139
2022-04-08	146	147	143	145	256,700	145
2022-04-07	152	157	143	146	906,600	146
2022-04-06	158	161	149	157	917,100	157
2022-04-05	162	169	160	163	510,700	163
2022-04-04	155	161	155	160	255,500	160
2022-04-01	155	161	155	156	335,100	156
2022-03-31	158	166	156	158	809,900	158
2022-03-30	164	165	155	158	606,700	158
2022-03-29	154	162	153	160	652,600	160
2022-03-28	153	155	148	149	342,700	149
2022-03-25	160	161	154	155	536,500	155
2022-03-24	157	164	156	162	612,400	162
2022-03-23	163	180	159	162	2,328,000	162
2022-03-22	169	169	160	161	1,090,400	161
2022-03-18	155	171	155	168	1,706,800	168
2022-03-17	151	167	150	159	2,867,200	159
2022-03-16	139	149	139	146	1,218,400	146
2022-03-15	134	138	132	137	395,400	137
2022-03-14	134	142	133	137	390,200	137
2022-03-11	132	138	130	134	446,500	134
2022-03-10	127	136	126	132	533,200	132
2022-03-09	132	132	122	124	436,800	124
2022-03-08	125	135	125	129	387,500	129
2022-03-07	125	129	122	128	450,200	128
2022-03-04	133	134	125	129	609,800	129
2022-03-03	138	142	132	136	1,104,000	136
2022-03-02	130	138	125	138	1,014,900	138
2022-03-01	125	137	123	133	1,036,300	133
2022-02-28	125	128	122	123	774,300	123
2022-02-25	115	128	114	120	1,250,000	120
2022-02-24	118	118	108	108	938,200	108
2022-02-22	125	129	118	120	1,143,700	120
2022-02-21	126	130	124	129	831,700	129
2022-02-18	133	135	124	131	2,351,500	131
2022-02-17	141	142	122	129	3,461,000	129
2022-02-16	152	170	132	138	19,248,100	138
2022-02-15	122	152	121	152	14,121,600	152
2022-02-14	107	107	100	102	366,300	102
2022-02-10	110	113	108	110	437,400	110
2022-02-09	117	119	109	111	923,400	111
2022-02-08	113	133	107	115	4,612,900	115
2022-02-07	119	122	113	113	856,100	113
2022-02-04	140	140	120	122	2,340,800	122
2022-02-03	148	148	120	138	7,156,200	138
2022-02-02	102	151	102	145	20,771,500	145
2022-02-01	86	114	86	106	5,690,500	106
2022-01-31	84	87	84	85	104,700	85
2022-01-28	86	88	84	84	245,300	84
2022-01-27	90	92	85	86	457,100	86
2022-01-26	87	92	87	92	87,900	92
2022-01-25	90	94	87	87	181,800	87
2022-01-24	89	93	87	92	126,900	92
2022-01-21	89	91	88	89	115,300	89
2022-01-20	90	93	87	91	263,500	91
2022-01-19	94	94	90	90	168,800	90
2022-01-18	95	99	93	94	156,700	94
2022-01-17	97	99	94	94	127,300	94
2022-01-14	97	98	94	96	281,100	96
2022-01-13	95	102	93	99	542,100	99
2022-01-12	105	108	92	95	877,500	95
2022-01-11	108	108	94	105	1,147,000	105
2022-01-07	111	114	105	109	310,300	109
2022-01-06	115	117	112	114	136,900	114
2022-01-05	121	121	115	118	155,200	118
2022-01-04	121	123	120	122	80,600	122

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