7839 (株)SHOEI 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,290 | 2,315 | 2,239 | 2,246 | 451,700 | 2,246 |
| 2024-04-24 | 2,289 | 2,290 | 2,246 | 2,275 | 279,200 | 2,275 |
| 2024-04-23 | 2,281 | 2,291 | 2,240 | 2,269 | 300,600 | 2,269 |
| 2024-04-22 | 2,227 | 2,289 | 2,207 | 2,289 | 401,400 | 2,289 |
| 2024-04-19 | 2,269 | 2,289 | 2,162 | 2,181 | 465,200 | 2,181 |
| 2024-04-18 | 2,232 | 2,282 | 2,230 | 2,275 | 349,800 | 2,275 |
| 2024-04-17 | 2,199 | 2,242 | 2,190 | 2,228 | 409,300 | 2,228 |
| 2024-04-16 | 2,167 | 2,208 | 2,156 | 2,188 | 231,400 | 2,188 |
| 2024-04-15 | 2,141 | 2,184 | 2,136 | 2,163 | 278,300 | 2,163 |
| 2024-04-12 | 2,201 | 2,223 | 2,163 | 2,177 | 345,100 | 2,177 |
| 2024-04-11 | 2,209 | 2,236 | 2,200 | 2,212 | 392,800 | 2,212 |
| 2024-04-10 | 2,262 | 2,275 | 2,216 | 2,219 | 245,700 | 2,219 |
| 2024-04-09 | 2,258 | 2,276 | 2,247 | 2,262 | 284,100 | 2,262 |
| 2024-04-08 | 2,275 | 2,287 | 2,255 | 2,263 | 287,700 | 2,263 |
| 2024-04-05 | 2,230 | 2,265 | 2,222 | 2,250 | 247,900 | 2,250 |
| 2024-04-04 | 2,252 | 2,257 | 2,228 | 2,250 | 276,800 | 2,250 |
| 2024-04-03 | 2,211 | 2,232 | 2,182 | 2,214 | 208,400 | 2,214 |
| 2024-04-02 | 2,252 | 2,278 | 2,221 | 2,237 | 313,800 | 2,237 |
| 2024-04-01 | 2,265 | 2,269 | 2,224 | 2,230 | 300,200 | 2,230 |
| 2024-03-29 | 2,266 | 2,271 | 2,244 | 2,253 | 254,400 | 2,253 |
| 2024-03-28 | 2,289 | 2,303 | 2,278 | 2,280 | 220,300 | 2,280 |
| 2024-03-27 | 2,300 | 2,300 | 2,265 | 2,275 | 300,400 | 2,275 |
| 2024-03-26 | 2,310 | 2,319 | 2,285 | 2,304 | 283,700 | 2,304 |
| 2024-03-25 | 2,298 | 2,354 | 2,291 | 2,329 | 556,300 | 2,329 |
| 2024-03-22 | 2,289 | 2,323 | 2,279 | 2,318 | 466,600 | 2,318 |
| 2024-03-21 | 2,258 | 2,293 | 2,254 | 2,255 | 378,200 | 2,255 |
| 2024-03-19 | 2,201 | 2,240 | 2,197 | 2,236 | 322,600 | 2,236 |
| 2024-03-18 | 2,186 | 2,230 | 2,183 | 2,214 | 335,600 | 2,214 |
| 2024-03-15 | 2,112 | 2,173 | 2,085 | 2,159 | 332,800 | 2,159 |
| 2024-03-14 | 2,096 | 2,116 | 2,088 | 2,097 | 223,900 | 2,097 |
| 2024-03-13 | 2,127 | 2,128 | 2,080 | 2,104 | 142,200 | 2,104 |
| 2024-03-12 | 2,109 | 2,114 | 2,071 | 2,112 | 182,400 | 2,112 |
| 2024-03-11 | 2,133 | 2,157 | 2,076 | 2,109 | 254,900 | 2,109 |
| 2024-03-08 | 2,130 | 2,189 | 2,125 | 2,163 | 402,700 | 2,163 |
| 2024-03-07 | 2,180 | 2,187 | 2,132 | 2,150 | 313,300 | 2,150 |
| 2024-03-06 | 2,094 | 2,177 | 2,089 | 2,175 | 366,400 | 2,175 |
| 2024-03-05 | 2,093 | 2,153 | 2,080 | 2,136 | 447,300 | 2,136 |
| 2024-03-04 | 2,117 | 2,144 | 2,090 | 2,109 | 363,400 | 2,109 |
| 2024-03-01 | 2,090 | 2,112 | 2,080 | 2,096 | 267,700 | 2,096 |
| 2024-02-29 | 2,094 | 2,118 | 2,061 | 2,112 | 254,400 | 2,112 |
| 2024-02-28 | 2,110 | 2,134 | 2,101 | 2,104 | 310,500 | 2,104 |
| 2024-02-27 | 2,097 | 2,119 | 2,070 | 2,093 | 258,000 | 2,093 |
| 2024-02-26 | 2,117 | 2,133 | 2,086 | 2,090 | 267,400 | 2,090 |
| 2024-02-22 | 2,121 | 2,138 | 2,098 | 2,103 | 341,700 | 2,103 |
| 2024-02-21 | 2,108 | 2,153 | 2,081 | 2,106 | 461,800 | 2,106 |
| 2024-02-20 | 2,078 | 2,100 | 2,066 | 2,098 | 394,000 | 2,098 |
| 2024-02-19 | 2,000 | 2,065 | 2,000 | 2,057 | 456,500 | 2,057 |
| 2024-02-16 | 1,935 | 2,004 | 1,935 | 1,984 | 506,100 | 1,984 |
| 2024-02-15 | 2,005 | 2,009 | 1,956 | 1,991 | 276,800 | 1,991 |
| 2024-02-14 | 2,010 | 2,010 | 1,956 | 1,982 | 309,400 | 1,982 |
| 2024-02-13 | 1,998 | 2,042 | 1,989 | 2,028 | 538,700 | 2,028 |
| 2024-02-09 | 1,950 | 1,982 | 1,947 | 1,977 | 207,500 | 1,977 |
| 2024-02-08 | 1,950 | 1,965 | 1,936 | 1,958 | 258,400 | 1,958 |
| 2024-02-07 | 1,949 | 1,961 | 1,943 | 1,952 | 212,500 | 1,952 |
| 2024-02-06 | 1,956 | 1,957 | 1,934 | 1,950 | 284,900 | 1,950 |
| 2024-02-05 | 1,986 | 1,986 | 1,953 | 1,966 | 263,800 | 1,966 |
| 2024-02-02 | 1,950 | 1,988 | 1,946 | 1,950 | 318,900 | 1,950 |
| 2024-02-01 | 1,952 | 1,984 | 1,945 | 1,950 | 627,800 | 1,950 |
| 2024-01-31 | 2,120 | 2,120 | 1,979 | 1,986 | 1,182,700 | 1,986 |
| 2024-01-30 | 1,951 | 1,960 | 1,943 | 1,950 | 364,700 | 1,950 |
| 2024-01-29 | 1,976 | 1,988 | 1,950 | 1,950 | 399,300 | 1,950 |
| 2024-01-26 | 2,007 | 2,008 | 1,969 | 1,973 | 434,100 | 1,973 |
| 2024-01-25 | 1,999 | 2,009 | 1,975 | 2,004 | 285,500 | 2,004 |
| 2024-01-24 | 2,000 | 2,029 | 1,981 | 1,990 | 402,000 | 1,990 |
| 2024-01-23 | 2,000 | 2,010 | 1,991 | 2,000 | 345,600 | 2,000 |
| 2024-01-22 | 1,960 | 1,985 | 1,954 | 1,985 | 258,200 | 1,985 |
| 2024-01-19 | 1,963 | 1,980 | 1,950 | 1,958 | 352,200 | 1,958 |
| 2024-01-18 | 1,922 | 1,958 | 1,917 | 1,955 | 363,900 | 1,955 |
| 2024-01-17 | 1,895 | 1,933 | 1,892 | 1,913 | 467,800 | 1,913 |
| 2024-01-16 | 1,915 | 1,918 | 1,875 | 1,875 | 294,300 | 1,875 |
| 2024-01-15 | 1,936 | 1,936 | 1,916 | 1,918 | 171,600 | 1,918 |
| 2024-01-12 | 1,949 | 1,954 | 1,907 | 1,922 | 408,700 | 1,922 |
| 2024-01-11 | 1,951 | 1,969 | 1,946 | 1,949 | 375,600 | 1,949 |
| 2024-01-10 | 1,911 | 1,933 | 1,910 | 1,929 | 276,600 | 1,929 |
| 2024-01-09 | 1,909 | 1,930 | 1,897 | 1,914 | 364,300 | 1,914 |
| 2024-01-05 | 1,877 | 1,904 | 1,868 | 1,891 | 547,600 | 1,891 |
| 2024-01-04 | 1,814 | 1,844 | 1,785 | 1,844 | 455,300 | 1,844 |
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
