7839 (株)SHOEI 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
2023-06-082,6222,6222,5432,559187,6002,559
2023-06-072,6402,6582,6142,622193,9002,622
2023-06-062,6302,6442,5992,621141,0002,621
2023-06-052,6602,6652,6262,649110,3002,649
2023-06-022,5752,6282,5632,628180,5002,628
2023-06-012,6002,6132,5502,558167,2002,558
2023-05-312,6072,6142,5902,611192,9002,611
2023-05-302,6362,6522,6122,624138,4002,624
2023-05-292,6662,6782,6412,641159,8002,641
2023-05-262,6552,6622,6182,618171,9002,618
2023-05-252,6312,6612,6302,645134,9002,645
2023-05-242,6582,6852,6482,650161,2002,650
2023-05-232,7202,7262,6502,671228,1002,671
2023-05-222,6902,7092,6602,703154,3002,703
2023-05-192,7102,7142,6872,696189,4002,696
2023-05-182,6362,6892,6282,666240,1002,666
2023-05-172,6472,6602,6232,623277,0002,623
2023-05-162,6212,6312,6052,626207,8002,626
2023-05-152,5702,6242,5672,621339,3002,621
2023-05-122,5392,5542,5302,546161,2002,546
2023-05-112,5062,5432,5022,528188,0002,528
2023-05-102,5722,5762,5142,531176,8002,531
2023-05-092,5672,5892,5632,579230,7002,579
2023-05-082,5352,5622,5352,555190,3002,555
2023-05-022,5182,5462,5042,545138,7002,545
2023-05-012,5202,5242,4972,513219,4002,513
2023-04-282,5612,5772,4952,511498,7002,511
2023-04-272,5362,5602,4842,544867,9002,544
2023-04-262,5442,5542,4832,486552,8002,486
2023-04-252,5732,6062,5692,585259,6002,585
2023-04-242,5222,5582,5102,550228,2002,550
2023-04-212,4812,5112,4802,502193,3002,502
2023-04-202,4952,5192,4942,499166,6002,499
2023-04-192,5102,5102,4772,510245,4002,510
2023-04-182,5452,5452,5102,514237,1002,514
2023-04-172,5602,6142,5462,557435,5002,557
2023-04-142,4542,5252,4232,514876,3002,514
2023-04-132,6002,6132,5802,604148,6002,604
2023-04-122,6182,6332,6092,621114,4002,621
2023-04-112,6552,6732,6032,618185,3002,618
2023-04-102,6252,6332,5962,596169,8002,596
2023-04-072,5962,6052,5662,582130,4002,582
2023-04-062,6562,6602,5982,607201,8002,607
2023-04-052,7972,7972,6912,706219,4002,706
2023-04-042,8332,8742,8022,802241,0002,802
2023-04-032,8112,8162,7742,808204,2002,808
2023-03-312,7952,8292,7572,774234,9002,774
2023-03-302,7912,8042,7562,792178,3002,792
2023-03-295,5205,6005,4805,600103,4002,800
2023-03-285,5605,5805,5305,54056,7002,770
2023-03-275,5205,5205,4405,50071,8002,750
2023-03-245,4505,5005,4105,46083,4002,730
2023-03-235,4705,4805,4305,48038,0002,740
2023-03-225,5005,5305,4705,53047,5002,765
2023-03-205,4405,5005,4005,40068,2002,700
2023-03-175,4005,4705,3705,45052,8002,725
2023-03-165,3705,4005,3305,38063,9002,690
2023-03-155,4605,5005,4105,47043,2002,735
2023-03-145,3905,4605,2805,430121,9002,715
2023-03-135,5005,5205,4505,52053,6002,760
2023-03-105,5805,6405,5005,51086,5002,755
2023-03-095,6605,6705,5405,58077,8002,790
2023-03-085,5305,6005,5105,58064,3002,790
2023-03-075,5105,5605,4705,49055,5002,745
2023-03-065,4905,5105,4305,46060,0002,730
2023-03-035,3705,4805,3405,46058,2002,730
2023-03-025,4205,4205,3205,35047,4002,675
2023-03-015,3705,4505,3605,39058,3002,695
2023-02-285,2805,4205,2605,400108,6002,700
2023-02-275,1305,2605,1005,26091,6002,630
2023-02-245,1305,1405,0605,120129,0002,560
2023-02-225,1705,1705,0305,03052,4002,515
2023-02-215,1905,2005,1605,17027,4002,585
2023-02-205,1005,1705,0905,15049,7002,575
2023-02-175,0705,1105,0305,08035,8002,540
2023-02-165,0105,1205,0105,11067,0002,555
2023-02-155,0305,0304,9504,96541,9002,482.50
2023-02-144,9654,9954,9504,99543,9002,497.50
2023-02-134,9654,9654,8704,90550,9002,452.50
2023-02-104,9505,0304,9254,99591,7002,497.50
2023-02-094,9704,9804,9254,95565,0002,477.50
2023-02-085,0105,0305,0005,01036,1002,505
2023-02-075,0705,1005,0405,04032,5002,520
2023-02-065,0905,1305,0605,06073,7002,530
2023-02-035,0505,0605,0105,05060,0002,525
2023-02-025,1605,1705,0405,08059,7002,540
2023-02-015,0505,1305,0305,12085,6002,560
2023-01-314,9805,0804,9454,980132,6002,490
2023-01-305,0005,0204,9054,955306,7002,477.50
2023-01-275,3305,3305,1905,20077,7002,600
2023-01-265,2305,2905,2205,28046,7002,640
2023-01-255,1905,2605,1905,23033,0002,615
2023-01-245,2005,2805,1905,27043,9002,635
2023-01-235,1005,1605,0905,14030,7002,570
2023-01-205,0905,0905,0305,04016,3002,520
2023-01-195,1505,1505,0205,03037,1002,515
2023-01-185,0205,1905,0205,16072,2002,580
2023-01-174,9304,9804,9304,97065,5002,485
2023-01-165,0505,0504,9604,97064,3002,485
2023-01-135,0905,1405,0905,11055,8002,555
2023-01-125,1205,1605,0805,13044,2002,565
2023-01-114,9805,1204,9805,09038,3002,545
2023-01-105,0405,0504,9754,99547,9002,497.50
2023-01-064,9455,0304,9404,98532,7002,492.50
2023-01-054,8755,0004,8654,99595,3002,497.50
2023-01-045,1005,1004,9104,92075,9002,460

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