7839 (株)SHOEI 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,588 | 1,591 | 1,540 | 1,563 | 369,400 | 1,563 |
| 2025-04-03 | 1,611 | 1,641 | 1,605 | 1,628 | 462,500 | 1,628 |
| 2025-04-02 | 1,692 | 1,695 | 1,664 | 1,666 | 226,500 | 1,666 |
| 2025-04-01 | 1,713 | 1,717 | 1,684 | 1,692 | 256,700 | 1,692 |
| 2025-03-31 | 1,760 | 1,766 | 1,699 | 1,699 | 355,500 | 1,699 |
| 2025-03-28 | 1,784 | 1,793 | 1,771 | 1,775 | 217,900 | 1,775 |
| 2025-03-27 | 1,794 | 1,804 | 1,785 | 1,790 | 212,200 | 1,790 |
| 2025-03-26 | 1,802 | 1,805 | 1,790 | 1,802 | 206,400 | 1,802 |
| 2025-03-25 | 1,801 | 1,806 | 1,779 | 1,799 | 163,200 | 1,799 |
| 2025-03-24 | 1,803 | 1,804 | 1,778 | 1,789 | 225,000 | 1,789 |
| 2025-03-21 | 1,815 | 1,819 | 1,803 | 1,803 | 307,900 | 1,803 |
| 2025-03-19 | 1,805 | 1,827 | 1,802 | 1,822 | 200,000 | 1,822 |
| 2025-03-18 | 1,810 | 1,829 | 1,802 | 1,807 | 241,700 | 1,807 |
| 2025-03-17 | 1,802 | 1,813 | 1,795 | 1,805 | 180,000 | 1,805 |
| 2025-03-14 | 1,767 | 1,805 | 1,762 | 1,794 | 216,300 | 1,794 |
| 2025-03-13 | 1,800 | 1,821 | 1,794 | 1,800 | 251,300 | 1,800 |
| 2025-03-12 | 1,820 | 1,826 | 1,804 | 1,814 | 255,600 | 1,814 |
| 2025-03-11 | 1,818 | 1,833 | 1,796 | 1,810 | 348,200 | 1,810 |
| 2025-03-10 | 1,845 | 1,845 | 1,823 | 1,826 | 182,100 | 1,826 |
| 2025-03-07 | 1,840 | 1,847 | 1,822 | 1,840 | 228,300 | 1,840 |
| 2025-03-06 | 1,855 | 1,865 | 1,828 | 1,851 | 209,600 | 1,851 |
| 2025-03-05 | 1,826 | 1,851 | 1,820 | 1,842 | 171,300 | 1,842 |
| 2025-03-04 | 1,820 | 1,845 | 1,818 | 1,842 | 189,800 | 1,842 |
| 2025-03-03 | 1,838 | 1,853 | 1,832 | 1,843 | 115,700 | 1,843 |
| 2025-02-28 | 1,852 | 1,856 | 1,828 | 1,830 | 212,800 | 1,830 |
| 2025-02-27 | 1,880 | 1,888 | 1,860 | 1,860 | 151,900 | 1,860 |
| 2025-02-26 | 1,880 | 1,889 | 1,853 | 1,877 | 151,300 | 1,877 |
| 2025-02-25 | 1,880 | 1,893 | 1,872 | 1,880 | 171,300 | 1,880 |
| 2025-02-21 | 1,914 | 1,914 | 1,882 | 1,885 | 207,500 | 1,885 |
| 2025-02-20 | 1,945 | 1,950 | 1,906 | 1,920 | 136,100 | 1,920 |
| 2025-02-19 | 1,935 | 1,949 | 1,920 | 1,949 | 121,900 | 1,949 |
| 2025-02-18 | 1,939 | 1,945 | 1,916 | 1,940 | 169,500 | 1,940 |
| 2025-02-17 | 1,971 | 1,977 | 1,949 | 1,951 | 144,000 | 1,951 |
| 2025-02-14 | 1,976 | 1,988 | 1,968 | 1,974 | 129,400 | 1,974 |
| 2025-02-13 | 2,001 | 2,015 | 1,976 | 1,976 | 123,900 | 1,976 |
| 2025-02-12 | 2,040 | 2,042 | 1,981 | 1,998 | 150,300 | 1,998 |
| 2025-02-10 | 2,040 | 2,072 | 2,018 | 2,022 | 125,100 | 2,022 |
| 2025-02-07 | 2,023 | 2,079 | 2,022 | 2,042 | 110,500 | 2,042 |
| 2025-02-06 | 1,969 | 2,033 | 1,965 | 2,023 | 143,300 | 2,023 |
| 2025-02-05 | 2,012 | 2,026 | 1,973 | 1,973 | 134,500 | 1,973 |
| 2025-02-04 | 2,042 | 2,068 | 2,000 | 2,004 | 342,700 | 2,004 |
| 2025-02-03 | 2,111 | 2,116 | 2,020 | 2,030 | 319,500 | 2,030 |
| 2025-01-31 | 2,170 | 2,183 | 2,158 | 2,160 | 200,700 | 2,160 |
| 2025-01-30 | 2,151 | 2,151 | 2,116 | 2,144 | 146,100 | 2,144 |
| 2025-01-29 | 2,161 | 2,172 | 2,134 | 2,134 | 103,800 | 2,134 |
| 2025-01-28 | 2,150 | 2,172 | 2,143 | 2,157 | 160,100 | 2,157 |
| 2025-01-27 | 2,167 | 2,180 | 2,147 | 2,165 | 118,700 | 2,165 |
| 2025-01-24 | 2,140 | 2,176 | 2,127 | 2,139 | 147,600 | 2,139 |
| 2025-01-23 | 2,135 | 2,146 | 2,117 | 2,135 | 106,100 | 2,135 |
| 2025-01-22 | 2,160 | 2,161 | 2,128 | 2,143 | 107,300 | 2,143 |
| 2025-01-21 | 2,155 | 2,169 | 2,139 | 2,160 | 138,700 | 2,160 |
| 2025-01-20 | 2,150 | 2,161 | 2,134 | 2,140 | 120,500 | 2,140 |
| 2025-01-17 | 2,138 | 2,149 | 2,111 | 2,127 | 110,100 | 2,127 |
| 2025-01-16 | 2,170 | 2,189 | 2,137 | 2,137 | 134,000 | 2,137 |
| 2025-01-15 | 2,131 | 2,151 | 2,100 | 2,130 | 167,300 | 2,130 |
| 2025-01-14 | 2,150 | 2,158 | 2,099 | 2,131 | 138,700 | 2,131 |
| 2025-01-10 | 2,170 | 2,192 | 2,159 | 2,179 | 109,700 | 2,179 |
| 2025-01-09 | 2,189 | 2,203 | 2,180 | 2,183 | 117,000 | 2,183 |
| 2025-01-08 | 2,218 | 2,238 | 2,202 | 2,213 | 196,300 | 2,213 |
| 2025-01-07 | 2,228 | 2,270 | 2,216 | 2,218 | 207,800 | 2,218 |
| 2025-01-06 | 2,253 | 2,253 | 2,193 | 2,208 | 137,600 | 2,208 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株