4178 (株)Sharing Innovations の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 730 | 743 | 730 | 743 | 2,800 | 743 |
| 2024-11-20 | 726 | 730 | 726 | 730 | 600 | 730 |
| 2024-11-19 | 720 | 725 | 720 | 725 | 600 | 725 |
| 2024-11-18 | 718 | 723 | 710 | 723 | 2,200 | 723 |
| 2024-11-15 | 716 | 716 | 712 | 715 | 3,800 | 715 |
| 2024-11-14 | 718 | 726 | 716 | 716 | 3,300 | 716 |
| 2024-11-13 | 715 | 715 | 715 | 715 | 1,300 | 715 |
| 2024-11-12 | 715 | 715 | 710 | 713 | 3,100 | 713 |
| 2024-11-11 | 705 | 712 | 705 | 712 | 2,300 | 712 |
| 2024-11-08 | 705 | 707 | 705 | 707 | 1,700 | 707 |
| 2024-11-07 | 705 | 707 | 705 | 707 | 600 | 707 |
| 2024-11-06 | 709 | 709 | 704 | 704 | 600 | 704 |
| 2024-11-05 | 706 | 706 | 703 | 703 | 900 | 703 |
| 2024-11-01 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2024-10-31 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2024-10-30 | 705 | 709 | 705 | 709 | 500 | 709 |
| 2024-10-29 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2024-10-28 | 700 | 708 | 700 | 708 | 300 | 708 |
| 2024-10-25 | 704 | 708 | 698 | 698 | 1,000 | 698 |
| 2024-10-24 | 701 | 701 | 696 | 696 | 1,300 | 696 |
| 2024-10-23 | 698 | 710 | 698 | 700 | 1,600 | 700 |
| 2024-10-22 | 704 | 704 | 698 | 698 | 400 | 698 |
| 2024-10-21 | 702 | 703 | 698 | 698 | 2,100 | 698 |
| 2024-10-18 | 695 | 702 | 695 | 702 | 500 | 702 |
| 2024-10-17 | 699 | 699 | 696 | 696 | 200 | 696 |
| 2024-10-16 | 700 | 700 | 694 | 697 | 1,600 | 697 |
| 2024-10-15 | 694 | 700 | 694 | 700 | 1,200 | 700 |
| 2024-10-11 | 698 | 698 | 692 | 692 | 1,200 | 692 |
| 2024-10-10 | 698 | 699 | 691 | 699 | 1,800 | 699 |
| 2024-10-09 | 700 | 700 | 698 | 698 | 200 | 698 |
| 2024-10-08 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2024-10-07 | 701 | 703 | 700 | 703 | 1,400 | 703 |
| 2024-10-04 | 691 | 700 | 691 | 700 | 500 | 700 |
| 2024-10-03 | 701 | 701 | 678 | 688 | 10,000 | 688 |
| 2024-10-02 | 704 | 704 | 700 | 700 | 700 | 700 |
| 2024-10-01 | 710 | 713 | 704 | 704 | 3,500 | 704 |
| 2024-09-30 | 700 | 706 | 680 | 706 | 8,100 | 706 |
| 2024-09-27 | 708 | 715 | 700 | 708 | 1,800 | 708 |
| 2024-09-26 | 708 | 712 | 708 | 708 | 3,400 | 708 |
| 2024-09-25 | 715 | 715 | 697 | 705 | 3,800 | 705 |
| 2024-09-24 | 717 | 717 | 715 | 715 | 4,300 | 715 |
| 2024-09-20 | 720 | 720 | 712 | 716 | 800 | 716 |
| 2024-09-19 | 712 | 715 | 700 | 712 | 3,300 | 712 |
| 2024-09-18 | 719 | 720 | 719 | 720 | 400 | 720 |
| 2024-09-17 | 720 | 720 | 719 | 719 | 200 | 719 |
| 2024-09-13 | - | - | - | 711 | - | 711 |
| 2024-09-12 | 711 | 711 | 711 | 711 | 2,100 | 711 |
| 2024-09-11 | 715 | 715 | 707 | 708 | 900 | 708 |
| 2024-09-10 | - | - | - | 713 | - | 713 |
| 2024-09-09 | 712 | 713 | 703 | 713 | 1,500 | 713 |
| 2024-09-06 | 724 | 724 | 715 | 715 | 200 | 715 |
| 2024-09-05 | - | - | - | 715 | - | 715 |
| 2024-09-04 | 719 | 719 | 714 | 715 | 1,500 | 715 |
| 2024-09-03 | 718 | 718 | 716 | 716 | 1,000 | 716 |
| 2024-09-02 | 716 | 720 | 714 | 720 | 1,400 | 720 |
| 2024-08-30 | 718 | 718 | 715 | 715 | 800 | 715 |
| 2024-08-29 | 725 | 727 | 715 | 717 | 1,300 | 717 |
| 2024-08-28 | 718 | 718 | 711 | 711 | 2,200 | 711 |
| 2024-08-27 | 718 | 726 | 707 | 720 | 6,100 | 720 |
| 2024-08-26 | 718 | 719 | 708 | 718 | 1,800 | 718 |
| 2024-08-23 | 708 | 718 | 708 | 718 | 300 | 718 |
| 2024-08-22 | 716 | 716 | 707 | 707 | 2,700 | 707 |
| 2024-08-21 | 716 | 729 | 715 | 716 | 1,000 | 716 |
| 2024-08-20 | 720 | 728 | 719 | 719 | 1,200 | 719 |
| 2024-08-19 | 715 | 730 | 715 | 717 | 1,000 | 717 |
| 2024-08-16 | 716 | 720 | 715 | 715 | 2,500 | 715 |
| 2024-08-15 | 702 | 718 | 700 | 716 | 2,600 | 716 |
| 2024-08-14 | 749 | 749 | 731 | 745 | 2,200 | 745 |
| 2024-08-13 | 716 | 728 | 716 | 721 | 800 | 721 |
| 2024-08-09 | 729 | 729 | 715 | 715 | 700 | 715 |
| 2024-08-08 | 720 | 720 | 703 | 720 | 800 | 720 |
| 2024-08-07 | 716 | 716 | 699 | 712 | 1,900 | 712 |
| 2024-08-06 | 681 | 731 | 681 | 731 | 3,200 | 731 |
| 2024-08-05 | 802 | 802 | 676 | 676 | 19,800 | 676 |
| 2024-08-02 | 831 | 844 | 800 | 826 | 4,000 | 826 |
| 2024-08-01 | 868 | 868 | 850 | 856 | 4,100 | 856 |
| 2024-07-31 | 866 | 867 | 848 | 866 | 2,200 | 866 |
| 2024-07-30 | 855 | 866 | 842 | 856 | 2,500 | 856 |
| 2024-07-29 | 843 | 854 | 843 | 847 | 2,100 | 847 |
| 2024-07-26 | 825 | 840 | 825 | 839 | 2,200 | 839 |
| 2024-07-25 | 815 | 828 | 811 | 813 | 1,900 | 813 |
| 2024-07-24 | 819 | 827 | 819 | 825 | 1,900 | 825 |
| 2024-07-23 | 824 | 824 | 813 | 824 | 3,400 | 824 |
| 2024-07-22 | 812 | 827 | 812 | 819 | 1,500 | 819 |
| 2024-07-19 | 837 | 840 | 810 | 819 | 3,200 | 819 |
| 2024-07-18 | 840 | 845 | 835 | 837 | 1,700 | 837 |
| 2024-07-17 | 804 | 851 | 804 | 845 | 11,500 | 845 |
| 2024-07-16 | 812 | 819 | 805 | 807 | 1,900 | 807 |
| 2024-07-12 | 801 | 816 | 801 | 815 | 2,100 | 815 |
| 2024-07-11 | 822 | 823 | 805 | 814 | 2,000 | 814 |
| 2024-07-10 | 818 | 824 | 817 | 822 | 2,100 | 822 |
| 2024-07-09 | 808 | 818 | 808 | 818 | 700 | 818 |
| 2024-07-08 | 800 | 820 | 800 | 808 | 1,000 | 808 |
| 2024-07-05 | 799 | 814 | 799 | 800 | 1,000 | 800 |
| 2024-07-04 | 808 | 810 | 804 | 804 | 900 | 804 |
| 2024-07-03 | 814 | 819 | 809 | 809 | 1,600 | 809 |
| 2024-07-02 | 827 | 828 | 814 | 814 | 1,700 | 814 |
| 2024-07-01 | 827 | 827 | 812 | 814 | 1,300 | 814 |
| 2024-06-28 | 804 | 820 | 804 | 806 | 1,200 | 806 |
| 2024-06-27 | 795 | 807 | 795 | 801 | 1,400 | 801 |
| 2024-06-26 | 791 | 795 | 790 | 795 | 1,500 | 795 |
| 2024-06-25 | 795 | 799 | 791 | 791 | 700 | 791 |
| 2024-06-24 | 795 | 800 | 793 | 795 | 1,000 | 795 |
| 2024-06-21 | 793 | 795 | 790 | 791 | 1,500 | 791 |
| 2024-06-20 | 792 | 804 | 790 | 792 | 1,900 | 792 |
| 2024-06-19 | 820 | 820 | 798 | 807 | 4,300 | 807 |
| 2024-06-18 | 820 | 823 | 816 | 823 | 1,000 | 823 |
| 2024-06-17 | 820 | 820 | 816 | 820 | 2,700 | 820 |
| 2024-06-14 | 820 | 825 | 820 | 820 | 1,500 | 820 |
| 2024-06-13 | 821 | 821 | 816 | 820 | 1,900 | 820 |
| 2024-06-12 | 827 | 829 | 821 | 821 | 2,100 | 821 |
| 2024-06-11 | 820 | 827 | 820 | 827 | 1,100 | 827 |
| 2024-06-10 | 821 | 821 | 814 | 820 | 900 | 820 |
| 2024-06-07 | 820 | 824 | 815 | 815 | 600 | 815 |
| 2024-06-06 | - | - | - | 815 | - | 815 |
| 2024-06-05 | 820 | 823 | 815 | 815 | 1,100 | 815 |
| 2024-06-04 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2024-06-03 | 804 | 814 | 801 | 814 | 900 | 814 |
| 2024-05-31 | 800 | 807 | 800 | 805 | 1,100 | 805 |
| 2024-05-30 | 805 | 817 | 802 | 802 | 700 | 802 |
| 2024-05-29 | 825 | 830 | 807 | 807 | 1,400 | 807 |
| 2024-05-28 | 806 | 809 | 800 | 808 | 1,400 | 808 |
| 2024-05-27 | 805 | 809 | 797 | 809 | 1,900 | 809 |
| 2024-05-24 | - | - | - | 810 | - | 810 |
| 2024-05-23 | 815 | 820 | 810 | 810 | 1,400 | 810 |
| 2024-05-22 | 830 | 830 | 815 | 815 | 1,100 | 815 |
| 2024-05-21 | 828 | 828 | 828 | 828 | 300 | 828 |
| 2024-05-20 | 819 | 829 | 802 | 828 | 1,600 | 828 |
| 2024-05-17 | 800 | 819 | 800 | 808 | 500 | 808 |
| 2024-05-16 | 826 | 828 | 795 | 797 | 8,300 | 797 |
| 2024-05-15 | 852 | 852 | 828 | 828 | 3,400 | 828 |
| 2024-05-14 | 871 | 872 | 854 | 854 | 1,800 | 854 |
| 2024-05-13 | 854 | 872 | 847 | 864 | 3,200 | 864 |
| 2024-05-10 | 857 | 857 | 846 | 854 | 2,800 | 854 |
| 2024-05-09 | 843 | 858 | 835 | 857 | 4,600 | 857 |
| 2024-05-08 | 829 | 839 | 829 | 839 | 7,900 | 839 |
| 2024-05-07 | 800 | 819 | 800 | 819 | 4,000 | 819 |
| 2024-05-02 | 792 | 798 | 792 | 798 | 300 | 798 |
| 2024-05-01 | 795 | 795 | 790 | 792 | 1,100 | 792 |
| 2024-04-30 | 795 | 800 | 795 | 800 | 900 | 800 |
| 2024-04-26 | 797 | 797 | 797 | 797 | 100 | 797 |
| 2024-04-25 | 800 | 805 | 795 | 795 | 700 | 795 |
| 2024-04-24 | 805 | 805 | 800 | 805 | 2,300 | 805 |
| 2024-04-23 | 799 | 805 | 799 | 805 | 400 | 805 |
| 2024-04-22 | 800 | 800 | 790 | 798 | 300 | 798 |
| 2024-04-19 | 796 | 796 | 786 | 786 | 1,800 | 786 |
| 2024-04-18 | 800 | 804 | 795 | 804 | 400 | 804 |
| 2024-04-17 | 795 | 803 | 777 | 803 | 2,800 | 803 |
| 2024-04-16 | 800 | 808 | 797 | 798 | 1,100 | 798 |
| 2024-04-15 | 792 | 813 | 792 | 800 | 5,200 | 800 |
| 2024-04-12 | 817 | 819 | 801 | 802 | 1,400 | 802 |
| 2024-04-11 | 829 | 830 | 809 | 814 | 3,400 | 814 |
| 2024-04-10 | 817 | 830 | 817 | 821 | 4,200 | 821 |
| 2024-04-09 | 809 | 809 | 805 | 808 | 900 | 808 |
| 2024-04-08 | 802 | 809 | 800 | 806 | 1,500 | 806 |
| 2024-04-05 | 800 | 805 | 799 | 805 | 600 | 805 |
| 2024-04-04 | 809 | 815 | 808 | 813 | 2,600 | 813 |
| 2024-04-03 | 793 | 803 | 792 | 803 | 3,600 | 803 |
| 2024-04-02 | 811 | 812 | 801 | 805 | 2,100 | 805 |
| 2024-04-01 | 805 | 810 | 801 | 806 | 1,100 | 806 |
| 2024-03-29 | 802 | 808 | 802 | 808 | 900 | 808 |
| 2024-03-28 | 812 | 812 | 809 | 809 | 600 | 809 |
| 2024-03-27 | 811 | 811 | 790 | 798 | 2,400 | 798 |
| 2024-03-26 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2024-03-25 | 800 | 802 | 787 | 790 | 3,400 | 790 |
| 2024-03-22 | 810 | 810 | 801 | 802 | 900 | 802 |
| 2024-03-21 | 810 | 813 | 800 | 800 | 1,300 | 800 |
| 2024-03-19 | 814 | 814 | 802 | 805 | 1,000 | 805 |
| 2024-03-18 | 803 | 816 | 803 | 815 | 2,500 | 815 |
| 2024-03-15 | 808 | 808 | 807 | 807 | 1,500 | 807 |
| 2024-03-14 | 790 | 808 | 790 | 808 | 2,000 | 808 |
| 2024-03-13 | 803 | 803 | 790 | 790 | 1,200 | 790 |
| 2024-03-12 | 811 | 817 | 811 | 814 | 1,200 | 814 |
| 2024-03-11 | 816 | 816 | 804 | 813 | 1,200 | 813 |
| 2024-03-08 | 803 | 810 | 803 | 810 | 1,700 | 810 |
| 2024-03-07 | 814 | 819 | 807 | 809 | 2,300 | 809 |
| 2024-03-06 | 783 | 814 | 783 | 814 | 4,100 | 814 |
| 2024-03-05 | 787 | 799 | 782 | 794 | 1,100 | 794 |
| 2024-03-04 | 793 | 814 | 781 | 787 | 2,700 | 787 |
| 2024-03-01 | 805 | 805 | 778 | 778 | 1,300 | 778 |
| 2024-02-29 | 780 | 790 | 770 | 790 | 3,000 | 790 |
| 2024-02-28 | 777 | 795 | 777 | 795 | 2,000 | 795 |
| 2024-02-27 | 778 | 797 | 778 | 778 | 3,200 | 778 |
| 2024-02-26 | 776 | 780 | 775 | 776 | 2,700 | 776 |
| 2024-02-22 | 778 | 794 | 772 | 780 | 3,100 | 780 |
| 2024-02-21 | 790 | 791 | 775 | 780 | 2,800 | 780 |
| 2024-02-20 | 800 | 800 | 786 | 788 | 1,300 | 788 |
| 2024-02-19 | 781 | 800 | 766 | 800 | 3,100 | 800 |
| 2024-02-16 | 792 | 807 | 781 | 781 | 4,600 | 781 |
| 2024-02-15 | 795 | 795 | 759 | 762 | 15,900 | 762 |
| 2024-02-14 | 778 | 827 | 775 | 824 | 7,600 | 824 |
| 2024-02-13 | 775 | 788 | 774 | 778 | 2,800 | 778 |
| 2024-02-09 | 775 | 785 | 775 | 775 | 1,000 | 775 |
| 2024-02-08 | 774 | 781 | 771 | 771 | 900 | 771 |
| 2024-02-07 | 785 | 785 | 774 | 774 | 1,700 | 774 |
| 2024-02-06 | 798 | 799 | 784 | 785 | 3,200 | 785 |
| 2024-02-05 | 798 | 799 | 777 | 785 | 1,800 | 785 |
| 2024-02-02 | 781 | 783 | 775 | 783 | 1,100 | 783 |
| 2024-02-01 | 785 | 791 | 783 | 783 | 500 | 783 |
| 2024-01-31 | 785 | 793 | 785 | 785 | 1,500 | 785 |
| 2024-01-30 | 789 | 789 | 780 | 782 | 1,800 | 782 |
| 2024-01-29 | 780 | 780 | 775 | 780 | 500 | 780 |
| 2024-01-26 | 790 | 799 | 779 | 780 | 2,000 | 780 |
| 2024-01-25 | 787 | 790 | 785 | 786 | 2,000 | 786 |
| 2024-01-24 | 788 | 798 | 783 | 795 | 800 | 795 |
| 2024-01-23 | 795 | 799 | 783 | 788 | 700 | 788 |
| 2024-01-22 | 797 | 799 | 786 | 786 | 700 | 786 |
| 2024-01-19 | 802 | 802 | 780 | 790 | 3,000 | 790 |
| 2024-01-18 | 794 | 806 | 789 | 802 | 1,600 | 802 |
| 2024-01-17 | 800 | 808 | 781 | 807 | 8,900 | 807 |
| 2024-01-16 | 797 | 798 | 783 | 796 | 1,100 | 796 |
| 2024-01-15 | 787 | 790 | 782 | 784 | 2,200 | 784 |
| 2024-01-12 | 787 | 787 | 777 | 786 | 1,100 | 786 |
| 2024-01-11 | 780 | 781 | 773 | 780 | 2,800 | 780 |
| 2024-01-10 | 776 | 780 | 772 | 780 | 1,400 | 780 |
| 2024-01-09 | 767 | 776 | 765 | 776 | 1,800 | 776 |
| 2024-01-05 | 771 | 777 | 759 | 771 | 6,500 | 771 |
| 2024-01-04 | 752 | 775 | 752 | 775 | 2,000 | 775 |
分割・併合履歴 ： なし
