4178 (株)Sharing Innovations 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	740	757	736	752	4,200	752
2023-12-28	718	778	718	738	6,000	738
2023-12-27	708	716	705	710	13,400	710
2023-12-26	710	714	705	712	10,500	712
2023-12-25	710	713	702	713	12,300	713
2023-12-22	715	718	708	712	8,600	712
2023-12-21	715	716	711	715	7,100	715
2023-12-20	730	730	717	720	10,000	720
2023-12-19	735	735	725	734	4,900	734
2023-12-18	735	740	734	740	3,300	740
2023-12-15	736	744	732	735	3,400	735
2023-12-14	743	743	740	740	1,900	740
2023-12-13	738	749	738	749	4,700	749
2023-12-12	745	745	740	744	3,700	744
2023-12-11	743	749	740	745	3,000	745
2023-12-08	746	749	744	746	3,300	746
2023-12-07	747	753	747	752	5,600	752
2023-12-06	751	758	749	752	6,900	752
2023-12-05	754	754	751	751	2,500	751
2023-12-04	754	760	754	758	1,400	758
2023-12-01	760	767	757	767	5,000	767
2023-11-30	755	758	750	750	38,200	750
2023-11-29	757	759	751	754	2,600	754
2023-11-28	759	762	756	762	2,100	762
2023-11-27	765	766	762	766	800	766
2023-11-24	755	773	755	773	34,500	773
2023-11-22	756	760	755	755	2,800	755
2023-11-21	755	764	752	764	4,100	764
2023-11-20	750	760	750	757	9,500	757
2023-11-17	742	750	742	750	3,500	750
2023-11-16	760	763	747	750	4,000	750
2023-11-15	769	769	755	764	5,100	764
2023-11-14	777	789	769	769	1,400	769
2023-11-13	765	785	765	783	2,800	783
2023-11-10	759	768	758	768	1,500	768
2023-11-09	765	768	750	759	3,200	759
2023-11-08	769	775	768	768	700	768
2023-11-07	752	780	752	775	4,900	775
2023-11-06	750	759	750	758	2,100	758
2023-11-02	745	750	745	750	600	750
2023-11-01	745	755	740	740	1,200	740
2023-10-31	745	752	741	742	3,400	742
2023-10-30	747	753	742	742	2,500	742
2023-10-27	750	754	747	747	3,100	747
2023-10-26	745	760	745	751	3,400	751
2023-10-25	755	758	750	751	1,000	751
2023-10-24	750	758	742	758	2,300	758
2023-10-23	750	752	743	752	3,000	752
2023-10-20	755	757	746	751	3,800	751
2023-10-19	761	762	757	762	700	762
2023-10-18	765	767	754	761	2,100	761
2023-10-17	768	779	767	770	3,400	770
2023-10-16	775	775	766	768	1,400	768
2023-10-13	775	782	772	776	1,800	776
2023-10-12	770	780	770	780	1,000	780
2023-10-11	775	775	771	771	600	771
2023-10-10	775	785	774	774	900	774
2023-10-06	767	774	765	773	1,200	773
2023-10-05	768	777	765	772	1,400	772
2023-10-04	785	785	760	762	12,300	762
2023-10-03	793	793	781	781	2,800	781
2023-10-02	800	800	790	793	1,900	793
2023-09-29	802	807	792	799	1,700	799
2023-09-28	796	808	796	802	1,800	802
2023-09-27	802	805	794	805	7,200	805
2023-09-26	788	793	787	787	900	787
2023-09-25	799	799	787	788	1,000	788
2023-09-22	784	796	783	796	1,100	796
2023-09-21	802	802	786	786	1,900	786
2023-09-20	787	794	782	787	5,300	787
2023-09-19	800	800	783	784	5,400	784
2023-09-15	781	800	781	800	13,400	800
2023-09-14	800	800	795	796	1,900	796
2023-09-13	794	809	794	809	3,700	809
2023-09-12	800	817	786	795	3,000	795
2023-09-11	800	800	789	789	2,900	789
2023-09-08	797	802	797	797	2,800	797
2023-09-07	796	805	793	805	3,300	805
2023-09-06	806	811	798	798	2,500	798
2023-09-05	779	806	779	806	5,800	806
2023-09-04	780	794	780	793	7,900	793
2023-09-01	803	807	787	789	7,100	789
2023-08-31	802	831	797	801	20,300	801
2023-08-30	847	850	804	808	39,500	808
2023-08-29	843	856	828	836	105,500	836
2023-08-28	777	906	764	906	182,200	906
2023-08-25	760	762	756	756	1,600	756
2023-08-24	757	757	755	755	2,600	755
2023-08-23	750	769	745	757	7,300	757
2023-08-22	767	767	755	761	4,100	761
2023-08-21	771	772	742	767	14,400	767
2023-08-18	783	790	766	771	4,600	771
2023-08-17	795	803	785	788	2,500	788
2023-08-16	800	807	795	800	11,100	800
2023-08-15	760	807	760	805	12,800	805
2023-08-14	820	825	806	813	3,200	813
2023-08-10	805	818	805	812	2,000	812
2023-08-09	806	813	806	813	2,600	813
2023-08-08	825	825	815	815	700	815
2023-08-07	810	813	802	813	800	813
2023-08-04	813	813	810	810	600	810
2023-08-03	824	824	812	813	2,400	813
2023-08-02	816	828	815	828	2,200	828
2023-08-01	818	820	815	815	600	815
2023-07-31	829	832	815	817	3,200	817
2023-07-28	829	830	828	828	900	828
2023-07-27	830	832	828	828	1,100	828
2023-07-26	832	838	830	831	800	831
2023-07-25	830	835	830	835	700	835
2023-07-24	830	840	828	828	900	828
2023-07-21	833	833	832	833	300	833
2023-07-20	848	850	827	833	3,500	833
2023-07-19	845	850	830	850	1,100	850
2023-07-18	850	857	846	846	1,800	846
2023-07-14	850	850	850	850	300	850
2023-07-13	841	856	832	856	1,800	856
2023-07-12	844	846	841	841	1,400	841
2023-07-11	851	851	846	847	800	847
2023-07-10	860	860	851	851	700	851
2023-07-07	847	858	847	858	400	858
2023-07-06	865	865	849	852	900	852
2023-07-05	865	865	850	850	200	850
2023-07-04	838	881	832	869	3,200	869
2023-07-03	851	851	842	843	1,900	843
2023-06-30	828	852	828	851	800	851
2023-06-29	841	842	840	842	500	842
2023-06-28	832	847	831	839	1,000	839
2023-06-27	843	859	826	832	3,400	832
2023-06-26	846	846	843	843	1,000	843
2023-06-23	861	864	845	853	2,700	853
2023-06-22	858	866	851	860	7,700	860
2023-06-21	866	866	855	864	1,100	864
2023-06-20	843	867	843	866	1,900	866
2023-06-19	860	871	859	868	2,800	868
2023-06-16	856	860	853	860	2,300	860
2023-06-15	865	870	844	855	4,800	855
2023-06-14	864	865	859	865	2,500	865
2023-06-13	851	859	851	859	2,900	859
2023-06-12	843	859	843	851	2,700	851
2023-06-09	841	843	831	843	1,900	843
2023-06-08	830	844	830	839	1,500	839
2023-06-07	835	840	826	834	3,700	834
2023-06-06	823	829	819	829	4,000	829
2023-06-05	807	824	807	824	4,400	824
2023-06-02	804	814	804	805	3,600	805
2023-06-01	803	808	803	804	1,400	804
2023-05-31	805	815	797	803	8,500	803
2023-05-30	814	817	801	805	9,700	805
2023-05-29	830	830	812	818	5,300	818
2023-05-26	838	840	820	830	4,700	830
2023-05-25	829	838	823	838	2,500	838
2023-05-24	840	840	822	836	4,400	836
2023-05-23	831	843	827	843	10,700	843
2023-05-22	824	869	824	840	6,600	840
2023-05-19	839	840	814	825	21,000	825
2023-05-18	869	869	840	840	21,700	840
2023-05-17	868	882	867	867	3,400	867
2023-05-16	865	905	863	874	10,400	874
2023-05-15	864	893	864	890	5,800	890
2023-05-12	867	870	862	862	2,700	862
2023-05-11	864	871	864	871	2,500	871
2023-05-10	865	870	863	864	3,900	864
2023-05-09	865	887	865	865	5,200	865
2023-05-08	870	877	865	865	1,900	865
2023-05-02	866	876	864	876	2,900	876
2023-05-01	865	870	865	868	2,500	868
2023-04-28	880	887	864	864	6,200	864
2023-04-27	885	885	870	875	8,400	875
2023-04-26	895	895	863	870	15,200	870
2023-04-25	896	899	894	898	1,600	898
2023-04-24	901	903	894	899	2,600	899
2023-04-21	905	906	903	903	1,100	903
2023-04-20	903	914	903	912	4,500	912
2023-04-19	900	909	900	903	1,800	903
2023-04-18	896	908	896	899	3,300	899
2023-04-17	908	908	902	902	800	902
2023-04-14	900	905	896	900	3,400	900
2023-04-13	894	900	894	900	6,000	900
2023-04-12	896	903	895	896	6,800	896
2023-04-11	903	910	902	903	5,200	903
2023-04-10	906	910	900	907	2,100	907
2023-04-07	937	937	910	910	3,500	910
2023-04-06	921	922	910	910	5,300	910
2023-04-05	925	926	922	923	2,100	923
2023-04-04	925	930	925	925	800	925
2023-04-03	916	936	916	921	6,400	921
2023-03-31	930	937	927	928	1,600	928
2023-03-30	925	925	922	922	3,700	922
2023-03-29	920	925	917	925	1,700	925
2023-03-28	932	932	923	923	1,000	923
2023-03-27	940	941	937	937	1,300	937
2023-03-24	934	939	933	933	1,300	933
2023-03-23	931	940	931	934	400	934
2023-03-22	930	939	930	939	600	939
2023-03-20	939	939	925	925	2,200	925
2023-03-17	909	930	909	930	7,900	930
2023-03-16	913	913	890	906	5,800	906
2023-03-15	934	934	914	914	5,300	914
2023-03-14	930	934	930	934	1,400	934
2023-03-13	940	945	931	934	4,300	934
2023-03-10	961	961	947	947	2,600	947
2023-03-09	961	964	928	946	3,900	946
2023-03-08	940	953	928	953	3,400	953
2023-03-07	949	963	943	951	2,500	951
2023-03-06	940	949	925	934	10,800	934
2023-03-03	949	954	924	944	7,600	944
2023-03-02	958	963	944	952	4,100	952
2023-03-01	950	958	930	958	5,700	958
2023-02-28	945	954	892	935	31,100	935
2023-02-27	963	963	937	941	10,700	941
2023-02-24	963	982	950	963	9,400	963
2023-02-22	970	976	965	969	9,200	969
2023-02-21	998	1,002	985	986	3,600	986
2023-02-20	1,015	1,015	995	997	1,400	997
2023-02-17	993	1,008	990	1,007	2,600	1,007
2023-02-16	989	1,015	989	1,008	2,800	1,008
2023-02-15	1,006	1,022	955	990	18,100	990
2023-02-14	1,071	1,071	1,045	1,047	2,800	1,047
2023-02-13	1,071	1,071	1,037	1,041	2,300	1,041
2023-02-10	1,099	1,099	1,035	1,041	12,800	1,041
2023-02-09	1,115	1,119	1,085	1,099	3,600	1,099
2023-02-08	1,088	1,125	1,088	1,111	3,600	1,111
2023-02-07	1,074	1,100	1,074	1,099	3,200	1,099
2023-02-06	1,096	1,097	1,078	1,078	900	1,078
2023-02-03	1,073	1,100	1,071	1,087	1,400	1,087
2023-02-02	1,092	1,100	1,073	1,073	1,200	1,073
2023-02-01	1,092	1,092	1,065	1,090	1,100	1,090
2023-01-31	1,090	1,090	1,050	1,082	5,000	1,082
2023-01-30	1,072	1,072	1,062	1,066	1,300	1,066
2023-01-27	1,106	1,106	1,071	1,071	3,200	1,071
2023-01-26	1,098	1,127	1,071	1,076	9,000	1,076
2023-01-25	1,100	1,108	1,084	1,094	2,700	1,094
2023-01-24	1,094	1,100	1,094	1,096	1,300	1,096
2023-01-23	1,088	1,099	1,076	1,088	8,100	1,088
2023-01-20	1,098	1,107	1,078	1,088	25,800	1,088
2023-01-19	1,010	1,050	1,010	1,050	500	1,050
2023-01-18	1,047	1,050	1,018	1,020	3,100	1,020
2023-01-17	1,014	1,047	1,012	1,028	4,100	1,028
2023-01-16	991	1,036	991	1,010	3,000	1,010
2023-01-13	1,019	1,020	1,019	1,020	200	1,020
2023-01-12	1,021	1,021	1,017	1,017	200	1,017
2023-01-11	1,004	1,031	999	1,031	3,100	1,031
2023-01-10	1,022	1,033	1,013	1,013	1,500	1,013
2023-01-06	999	1,015	999	1,001	1,200	1,001
2023-01-05	1,026	1,026	986	997	6,700	997
2023-01-04	1,030	1,040	964	985	10,300	985

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31