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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
