3989 シェアリングテクノロジー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	560	573	553	562	380,400	562
2023-12-28	559	561	545	558	264,500	558
2023-12-27	551	557	543	557	467,400	557
2023-12-26	555	573	546	549	443,900	549
2023-12-25	548	562	542	557	413,500	557
2023-12-22	557	562	539	545	456,700	545
2023-12-21	542	570	542	558	763,300	558
2023-12-20	541	563	531	552	1,016,900	552
2023-12-19	501	526	498	524	531,400	524
2023-12-18	522	526	502	511	671,700	511
2023-12-15	494	542	488	532	1,952,600	532
2023-12-14	556	562	503	504	2,008,700	504
2023-12-13	597	599	544	549	1,665,800	549
2023-12-12	622	627	580	592	1,017,900	592
2023-12-11	610	618	589	615	576,800	615
2023-12-08	606	616	598	607	710,900	607
2023-12-07	622	626	612	616	611,900	616
2023-12-06	665	668	637	642	658,100	642
2023-12-05	689	693	655	656	786,100	656
2023-12-04	675	706	672	693	1,086,400	693
2023-12-01	677	677	656	665	536,100	665
2023-11-30	690	694	655	662	781,300	662
2023-11-29	701	722	691	702	527,100	702
2023-11-28	715	734	687	693	855,300	693
2023-11-27	771	795	721	721	1,050,500	721
2023-11-24	782	812	755	766	1,650,900	766
2023-11-22	738	773	724	773	930,900	773
2023-11-21	762	782	743	750	750,600	750
2023-11-20	742	776	718	762	935,800	762
2023-11-17	750	778	727	740	1,272,000	740
2023-11-16	718	787	701	743	3,520,000	743
2023-11-15	703	703	703	703	88,900	703
2023-11-14	611	615	596	603	728,000	603
2023-11-13	598	602	578	602	567,300	602
2023-11-10	596	596	577	592	426,500	592
2023-11-09	617	617	592	603	568,600	603
2023-11-08	630	635	603	607	348,300	607
2023-11-07	647	647	623	627	218,000	627
2023-11-06	634	648	622	645	382,400	645
2023-11-02	611	633	608	614	393,800	614
2023-11-01	632	635	597	599	265,500	599
2023-10-31	605	612	589	611	367,400	611
2023-10-30	603	609	588	604	389,000	604
2023-10-27	595	615	594	613	307,400	613
2023-10-26	618	621	580	585	550,500	585
2023-10-25	637	649	631	631	253,800	631
2023-10-24	620	638	601	632	305,000	632
2023-10-23	620	626	605	612	261,000	612
2023-10-20	620	627	609	620	264,000	620
2023-10-19	634	640	617	629	217,400	629
2023-10-18	647	660	625	638	316,600	638
2023-10-17	628	644	627	637	294,600	637
2023-10-16	595	626	595	620	347,100	620
2023-10-13	629	629	601	603	387,600	603
2023-10-12	636	639	622	629	183,400	629
2023-10-11	641	655	634	634	236,300	634
2023-10-10	642	647	634	638	220,500	638
2023-10-06	640	643	622	634	222,700	634
2023-10-05	639	644	623	636	284,000	636
2023-10-04	633	640	622	629	424,300	629
2023-10-03	665	667	649	653	328,500	653
2023-10-02	698	705	667	668	373,100	668
2023-09-29	695	703	684	692	253,800	692
2023-09-28	695	707	682	690	200,800	690
2023-09-27	688	713	684	705	265,700	705
2023-09-26	714	716	691	694	248,300	694
2023-09-25	685	717	681	714	608,400	714
2023-09-22	653	691	649	687	613,800	687
2023-09-21	674	677	655	663	436,000	663
2023-09-20	687	694	678	681	426,800	681
2023-09-19	702	708	670	682	563,100	682
2023-09-15	740	745	689	705	1,012,200	705
2023-09-14	736	743	720	737	406,300	737
2023-09-13	737	758	730	734	414,300	734
2023-09-12	746	755	732	740	571,100	740
2023-09-11	780	798	745	747	622,100	747
2023-09-08	784	795	765	775	688,200	775
2023-09-07	756	825	753	789	2,384,100	789
2023-09-06	765	777	749	749	339,200	749
2023-09-05	737	775	737	761	676,800	761
2023-09-04	757	757	728	738	498,000	738
2023-09-01	743	760	727	757	409,400	757
2023-08-31	752	763	741	743	397,700	743
2023-08-30	798	804	753	753	714,900	753
2023-08-29	770	789	755	789	823,100	789
2023-08-28	733	779	733	776	1,274,200	776
2023-08-25	715	749	704	718	843,200	718
2023-08-24	755	767	720	720	852,500	720
2023-08-23	792	792	739	748	1,315,100	748
2023-08-22	810	810	764	777	3,047,000	777
2023-08-21	689	783	688	783	2,623,500	783
2023-08-18	658	696	646	683	1,297,200	683
2023-08-17	710	711	652	660	1,953,800	660
2023-08-16	694	720	653	706	3,561,200	706
2023-08-15	644	644	640	644	773,700	644
2023-08-14	552	579	542	544	954,400	544
2023-08-10	534	542	522	542	448,500	542
2023-08-09	552	558	543	544	198,300	544
2023-08-08	574	574	545	546	258,000	546
2023-08-07	559	570	552	570	238,100	570
2023-08-04	562	573	558	562	295,500	562
2023-08-03	578	578	565	566	237,600	566
2023-08-02	593	596	572	588	357,900	588
2023-08-01	597	607	592	596	337,500	596
2023-07-31	598	610	587	590	359,000	590
2023-07-28	581	593	572	583	364,200	583
2023-07-27	577	603	574	597	383,900	597
2023-07-26	578	588	567	576	431,300	576
2023-07-25	592	595	567	569	528,100	569
2023-07-24	607	617	590	592	455,900	592
2023-07-21	603	612	595	599	359,200	599
2023-07-20	629	629	606	610	357,700	610
2023-07-19	650	650	622	629	402,900	629
2023-07-18	643	650	629	645	268,400	645
2023-07-14	663	666	635	640	474,200	640
2023-07-13	627	647	620	643	486,500	643
2023-07-12	636	654	619	622	695,100	622
2023-07-11	609	642	605	639	743,900	639
2023-07-10	608	613	589	590	789,100	590
2023-07-07	621	627	600	613	936,900	613
2023-07-06	621	642	618	631	766,400	631
2023-07-05	676	680	640	650	895,900	650
2023-07-04	680	695	673	686	632,900	686
2023-07-03	734	742	697	697	658,200	697
2023-06-30	714	739	706	727	613,200	727
2023-06-29	705	740	704	716	1,065,000	716
2023-06-28	680	689	666	680	717,000	680
2023-06-27	708	710	633	660	1,920,300	660
2023-06-26	757	763	690	723	1,068,200	723
2023-06-23	769	786	738	766	937,800	766
2023-06-22	795	803	755	758	1,058,800	758
2023-06-21	768	807	764	795	1,009,800	795
2023-06-20	792	797	766	776	917,600	776
2023-06-19	752	789	742	789	1,296,800	789
2023-06-16	745	756	729	745	854,600	745
2023-06-15	692	754	686	742	1,343,600	742
2023-06-14	698	702	676	697	596,900	697
2023-06-13	687	699	675	688	677,900	688
2023-06-12	650	672	647	672	493,400	672
2023-06-09	670	677	653	653	690,300	653
2023-06-08	689	689	652	659	1,383,500	659
2023-06-07	693	725	685	698	1,623,400	698
2023-06-06	690	710	675	679	1,525,500	679
2023-06-05	651	687	647	684	1,433,000	684
2023-06-02	634	654	623	648	1,534,400	648
2023-06-01	594	638	585	636	1,618,500	636
2023-05-31	591	603	586	594	682,000	594
2023-05-30	579	599	573	599	840,100	599
2023-05-29	580	580	549	570	715,200	570
2023-05-26	586	589	561	565	735,300	565
2023-05-25	593	600	574	581	623,000	581
2023-05-24	588	609	583	593	1,090,400	593
2023-05-23	580	611	578	596	1,846,800	596
2023-05-22	554	574	544	572	793,800	572
2023-05-19	565	565	544	554	1,156,900	554
2023-05-18	577	598	567	575	1,744,100	575
2023-05-17	571	614	555	570	5,121,800	570
2023-05-16	562	562	562	562	362,400	562
2023-05-15	487	495	473	482	1,389,700	482
2023-05-12	497	499	479	488	1,418,100	488
2023-05-11	518	521	501	503	710,200	503
2023-05-10	506	519	497	510	707,200	510
2023-05-09	528	530	506	511	1,346,500	511
2023-05-08	472	523	472	519	2,363,600	519
2023-05-02	484	484	462	468	1,072,600	468
2023-05-01	498	505	482	488	625,000	488
2023-04-28	500	501	476	494	1,475,000	494
2023-04-27	485	509	482	497	1,249,500	497
2023-04-26	495	513	484	486	1,997,800	486
2023-04-25	480	500	474	492	1,173,600	492
2023-04-24	480	486	469	475	591,900	475
2023-04-21	480	493	477	479	1,104,800	479
2023-04-20	478	509	472	481	2,081,500	481
2023-04-19	475	491	469	481	1,544,600	481
2023-04-18	449	481	446	480	1,229,200	480
2023-04-17	461	466	448	453	991,100	453
2023-04-14	482	493	458	461	1,257,600	461
2023-04-13	492	500	469	475	1,270,700	475
2023-04-12	492	495	475	480	1,196,900	480
2023-04-11	462	501	459	494	2,342,100	494
2023-04-10	440	466	434	462	1,166,000	462
2023-04-07	453	453	429	436	775,100	436
2023-04-06	466	471	434	445	1,972,300	445
2023-04-05	455	480	451	474	1,830,900	474
2023-04-04	456	466	446	454	929,500	454
2023-04-03	464	478	457	459	1,868,600	459
2023-03-31	440	473	440	471	2,110,300	471
2023-03-30	429	453	428	440	1,610,000	440
2023-03-29	417	434	414	425	932,000	425
2023-03-28	428	433	411	418	919,600	418
2023-03-27	440	441	421	428	1,280,200	428
2023-03-24	421	443	410	438	2,055,300	438
2023-03-23	428	435	416	423	1,766,000	423
2023-03-22	384	431	383	431	2,943,800	431
2023-03-20	392	400	374	377	826,900	377
2023-03-17	380	404	363	396	1,435,000	396
2023-03-16	376	391	369	377	1,134,900	377
2023-03-15	370	395	370	382	1,316,300	382
2023-03-14	379	387	356	362	1,103,000	362
2023-03-13	372	396	372	379	1,037,800	379
2023-03-10	390	403	381	383	862,500	383
2023-03-09	406	406	371	389	2,422,800	389
2023-03-08	393	419	390	414	1,581,700	414
2023-03-07	365	411	361	400	3,095,600	400
2023-03-06	383	383	364	369	1,100,800	369
2023-03-03	377	384	366	369	1,520,000	369
2023-03-02	352	379	347	376	2,200,500	376
2023-03-01	329	358	327	352	1,158,500	352
2023-02-28	341	355	334	334	1,483,100	334
2023-02-27	329	341	322	336	2,147,800	336
2023-02-24	309	319	299	316	1,408,100	316
2023-02-22	320	320	304	309	2,716,100	309
2023-02-21	336	340	325	328	1,359,700	328
2023-02-20	358	363	331	334	1,594,900	334
2023-02-17	367	372	345	350	2,166,700	350
2023-02-16	350	386	342	367	8,713,800	367
2023-02-15	349	349	334	340	4,500,500	340
2023-02-14	270	277	266	269	248,000	269
2023-02-13	278	278	267	269	315,600	269
2023-02-10	276	280	272	277	215,000	277
2023-02-09	280	284	275	275	293,000	275
2023-02-08	277	285	272	281	319,700	281
2023-02-07	267	277	265	277	301,000	277
2023-02-06	270	271	265	265	144,400	265
2023-02-03	268	269	265	269	102,800	269
2023-02-02	270	277	267	268	211,200	268
2023-02-01	265	273	265	270	299,800	270
2023-01-31	261	265	257	264	156,600	264
2023-01-30	265	267	261	262	145,900	262
2023-01-27	264	269	263	264	217,800	264
2023-01-26	265	271	264	264	179,300	264
2023-01-25	266	270	262	265	293,400	265
2023-01-24	271	272	265	268	263,500	268
2023-01-23	263	270	261	265	417,200	265
2023-01-20	255	262	253	259	206,100	259
2023-01-19	248	256	245	255	191,000	255
2023-01-18	242	251	239	251	233,800	251
2023-01-17	242	246	242	245	102,200	245
2023-01-16	240	244	239	242	105,500	242
2023-01-13	245	247	241	241	198,500	241
2023-01-12	253	253	245	247	150,900	247
2023-01-11	248	255	243	253	260,300	253
2023-01-10	237	248	236	244	259,700	244
2023-01-06	231	236	230	236	114,500	236
2023-01-05	235	239	232	236	137,600	236
2023-01-04	235	242	233	236	223,400	236

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