4178 (株)Sharing Innovations の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 802 | 802 | 795 | 795 | 7,300 | 795 |
| 2025-05-09 | 817 | 817 | 803 | 803 | 1,800 | 803 |
| 2025-05-08 | 832 | 832 | 803 | 810 | 2,600 | 810 |
| 2025-05-07 | 865 | 882 | 825 | 832 | 8,700 | 832 |
| 2025-05-02 | 834 | 865 | 834 | 865 | 1,400 | 865 |
| 2025-05-01 | 884 | 884 | 852 | 859 | 4,300 | 859 |
| 2025-04-30 | 910 | 910 | 850 | 885 | 10,100 | 885 |
| 2025-04-28 | 929 | 929 | 901 | 911 | 6,500 | 911 |
| 2025-04-25 | 884 | 929 | 884 | 929 | 13,200 | 929 |
| 2025-04-24 | 900 | 909 | 869 | 869 | 9,400 | 869 |
| 2025-04-23 | 852 | 926 | 816 | 910 | 144,100 | 910 |
| 2025-04-22 | 855 | 855 | 815 | 851 | 9,600 | 851 |
| 2025-04-21 | 847 | 905 | 821 | 864 | 40,800 | 864 |
| 2025-04-18 | 750 | 787 | 723 | 787 | 42,700 | 787 |
| 2025-04-17 | 679 | 688 | 679 | 688 | 1,400 | 688 |
| 2025-04-16 | 684 | 684 | 679 | 679 | 300 | 679 |
| 2025-04-15 | 675 | 686 | 675 | 678 | 4,200 | 678 |
| 2025-04-14 | 688 | 688 | 673 | 673 | 10,900 | 673 |
| 2025-04-11 | 673 | 687 | 673 | 678 | 4,100 | 678 |
| 2025-04-10 | 680 | 690 | 674 | 676 | 2,000 | 676 |
| 2025-04-09 | 663 | 679 | 655 | 670 | 2,500 | 670 |
| 2025-04-08 | 673 | 680 | 673 | 673 | 800 | 673 |
| 2025-04-07 | 667 | 676 | 660 | 661 | 7,400 | 661 |
| 2025-04-04 | 697 | 697 | 680 | 685 | 6,200 | 685 |
| 2025-04-03 | 705 | 705 | 687 | 702 | 6,600 | 702 |
| 2025-04-02 | - | - | - | 713 | - | 713 |
| 2025-04-01 | 705 | 714 | 705 | 713 | 700 | 713 |
| 2025-03-31 | 716 | 716 | 697 | 702 | 12,500 | 702 |
| 2025-03-28 | 720 | 725 | 720 | 725 | 2,500 | 725 |
| 2025-03-27 | 719 | 726 | 719 | 720 | 3,000 | 720 |
| 2025-03-26 | 719 | 725 | 718 | 719 | 15,000 | 719 |
| 2025-03-25 | 711 | 716 | 711 | 712 | 500 | 712 |
| 2025-03-24 | 714 | 715 | 710 | 710 | 1,900 | 710 |
| 2025-03-21 | 715 | 715 | 714 | 714 | 500 | 714 |
| 2025-03-19 | 716 | 717 | 715 | 715 | 700 | 715 |
| 2025-03-18 | 718 | 722 | 711 | 722 | 1,800 | 722 |
| 2025-03-17 | 717 | 720 | 716 | 716 | 37,400 | 716 |
| 2025-03-14 | 718 | 718 | 717 | 717 | 700 | 717 |
| 2025-03-13 | 714 | 717 | 711 | 717 | 900 | 717 |
| 2025-03-12 | 715 | 716 | 710 | 715 | 2,700 | 715 |
| 2025-03-11 | 706 | 714 | 705 | 705 | 1,900 | 705 |
| 2025-03-10 | 710 | 710 | 707 | 707 | 2,000 | 707 |
| 2025-03-07 | 718 | 718 | 709 | 709 | 600 | 709 |
| 2025-03-06 | 707 | 718 | 707 | 718 | 1,100 | 718 |
| 2025-03-05 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2025-03-04 | 705 | 706 | 701 | 705 | 1,500 | 705 |
| 2025-03-03 | 704 | 705 | 704 | 705 | 500 | 705 |
| 2025-02-28 | 705 | 706 | 704 | 704 | 2,000 | 704 |
| 2025-02-27 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2025-02-26 | 707 | 707 | 704 | 705 | 700 | 705 |
| 2025-02-25 | 712 | 712 | 707 | 707 | 700 | 707 |
| 2025-02-21 | 710 | 710 | 707 | 707 | 200 | 707 |
| 2025-02-20 | 706 | 710 | 704 | 710 | 2,600 | 710 |
| 2025-02-19 | 712 | 712 | 705 | 705 | 3,300 | 705 |
| 2025-02-18 | 707 | 710 | 707 | 710 | 1,800 | 710 |
| 2025-02-17 | 708 | 717 | 707 | 707 | 8,100 | 707 |
| 2025-02-14 | 725 | 736 | 725 | 730 | 4,800 | 730 |
| 2025-02-13 | 726 | 728 | 725 | 725 | 3,200 | 725 |
| 2025-02-12 | 733 | 733 | 725 | 725 | 500 | 725 |
| 2025-02-10 | 728 | 732 | 726 | 732 | 400 | 732 |
| 2025-02-07 | 726 | 728 | 726 | 728 | 700 | 728 |
| 2025-02-06 | 721 | 730 | 721 | 726 | 800 | 726 |
| 2025-02-05 | 714 | 732 | 714 | 721 | 2,600 | 721 |
| 2025-02-04 | 713 | 714 | 713 | 714 | 400 | 714 |
| 2025-02-03 | 711 | 720 | 711 | 718 | 1,600 | 718 |
| 2025-01-31 | 710 | 711 | 708 | 711 | 600 | 711 |
| 2025-01-30 | 719 | 719 | 712 | 712 | 800 | 712 |
| 2025-01-29 | 702 | 715 | 702 | 715 | 3,700 | 715 |
| 2025-01-28 | 711 | 715 | 711 | 715 | 700 | 715 |
| 2025-01-27 | - | - | - | 714 | - | 714 |
| 2025-01-24 | 706 | 720 | 706 | 714 | 1,600 | 714 |
| 2025-01-23 | - | - | - | 704 | - | 704 |
| 2025-01-22 | 714 | 714 | 704 | 704 | 2,800 | 704 |
| 2025-01-21 | - | - | - | 715 | - | 715 |
| 2025-01-20 | 710 | 715 | 710 | 715 | 1,000 | 715 |
| 2025-01-17 | 703 | 703 | 700 | 703 | 1,400 | 703 |
| 2025-01-16 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2025-01-15 | 704 | 709 | 704 | 709 | 2,100 | 709 |
| 2025-01-14 | 706 | 713 | 704 | 704 | 1,100 | 704 |
| 2025-01-10 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2025-01-09 | 709 | 710 | 709 | 710 | 600 | 710 |
| 2025-01-08 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2025-01-07 | 714 | 714 | 712 | 712 | 1,200 | 712 |
| 2025-01-06 | 709 | 714 | 706 | 714 | 900 | 714 |
分割・併合履歴 ： なし