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
2024-12-032,3962,4372,3892,408182,7002,408
2024-12-022,4302,4482,3882,396235,5002,396
2024-11-292,4232,4802,4172,469192,0002,469
2024-11-282,4132,4532,3982,425234,2002,425
2024-11-272,4582,4642,3912,430319,7002,430
2024-11-262,4662,4962,4372,488282,3002,488
2024-11-252,4122,4792,4012,458451,0002,458
2024-11-222,4072,4202,3512,412372,0002,412
2024-11-212,3722,4302,3522,399908,6002,399
2024-11-202,2552,3692,2212,3681,035,4002,368
2024-11-192,0172,1342,0172,124459,8002,124
2024-11-181,9692,0741,9152,067710,1002,067
2024-11-152,2532,2801,9011,9712,094,2001,971
2024-11-142,2332,2562,2042,205219,6002,205
2024-11-132,2862,2952,2342,246152,7002,246
2024-11-122,3092,3142,2862,295150,1002,295
2024-11-112,3152,3152,2952,30985,1002,309
2024-11-082,3132,3392,3082,312121,6002,312
2024-11-072,3342,3472,2732,289222,6002,289
2024-11-062,3492,3492,3212,336144,3002,336
2024-11-052,3362,3442,3112,33983,5002,339
2024-11-012,3232,3602,3182,336103,6002,336
2024-10-312,3592,3772,3512,357202,5002,357
2024-10-302,3082,3582,2932,353371,2002,353
2024-10-292,2922,3192,2852,309116,3002,309
2024-10-282,2652,2922,2572,286141,4002,286
2024-10-252,2532,2852,2452,265171,4002,265
2024-10-242,2622,2652,2252,240163,3002,240
2024-10-232,3252,3342,2542,282146,8002,282
2024-10-222,3172,3342,3092,324137,2002,324
2024-10-212,3402,3522,3372,337104,0002,337
2024-10-182,3002,3372,3002,326118,3002,326
2024-10-172,3102,3102,2802,292108,6002,292
2024-10-162,3192,3332,2922,298108,1002,298
2024-10-152,3252,3342,3112,319169,8002,319
2024-10-112,3182,3322,3102,310123,3002,310
2024-10-102,3242,3302,3092,31494,4002,314
2024-10-092,3102,3372,3002,321209,9002,321
2024-10-082,2712,2932,2472,291160,8002,291
2024-10-072,2942,3002,2572,284224,7002,284
2024-10-042,2752,3052,2662,282182,5002,282
2024-10-032,2712,2952,2612,294135,5002,294
2024-10-022,2622,2622,2282,238142,1002,238
2024-10-012,2412,2652,2372,257126,5002,257
2024-09-302,2302,2532,2292,233246,9002,233
2024-09-272,2402,2882,2352,271236,0002,271
2024-09-262,2492,2852,2322,267355,7002,267
2024-09-252,2302,2462,2252,235148,0002,235
2024-09-242,2342,2502,2322,232124,9002,232
2024-09-202,2302,2442,2192,230165,0002,230
2024-09-192,2252,2392,2092,214174,2002,214
2024-09-182,2002,2252,1882,216190,1002,216
2024-09-172,2422,2432,1752,199174,6002,199
2024-09-132,2182,2462,2022,237172,0002,237
2024-09-122,2022,2472,1992,244166,6002,244
2024-09-112,1922,1972,1432,155190,8002,155
2024-09-102,2482,2572,1912,194159,5002,194
2024-09-092,2142,2612,2142,257173,0002,257
2024-09-062,2902,3232,2692,276158,7002,276
2024-09-052,2412,2742,2342,253108,4002,253
2024-09-042,2792,3042,2352,250157,0002,250
2024-09-032,2812,3132,2542,305122,9002,305
2024-09-022,3252,3252,2752,288153,3002,288
2024-08-302,3502,3562,3222,331151,7002,331
2024-08-292,3492,3572,3242,356175,4002,356
2024-08-282,3402,3672,3312,353194,6002,353
2024-08-272,2942,3452,2822,340193,1002,340
2024-08-262,3102,3192,2802,280125,0002,280
2024-08-232,3132,3182,2872,316170,5002,316
2024-08-222,2852,3042,2812,297119,0002,297
2024-08-212,2592,2802,2432,27197,1002,271
2024-08-202,2172,2822,2172,270154,6002,270
2024-08-192,2192,2322,1942,197180,6002,197
2024-08-162,2422,2422,1922,219123,8002,219
2024-08-152,2272,2272,1792,211196,6002,211
2024-08-142,2502,2502,1812,227186,6002,227
2024-08-132,2252,2692,2162,269241,4002,269
2024-08-092,2802,2852,1652,225298,2002,225
2024-08-082,1122,2602,1022,239374,5002,239
2024-08-072,1042,1842,0992,148213,0002,148
2024-08-062,1032,1842,0922,154395,6002,154
2024-08-052,1012,1501,9942,015490,5002,015
2024-08-022,1722,2082,1312,186752,6002,186
2024-08-012,0902,2292,0662,2211,075,0002,221
2024-07-311,9992,0101,9872,005485,7002,005
2024-07-301,9872,0011,9771,995269,7001,995
2024-07-291,9882,0201,9862,006146,9002,006
2024-07-261,9711,9861,9541,966181,9001,966
2024-07-251,9871,9981,9531,969208,3001,969
2024-07-242,0102,0181,9922,000155,8002,000
2024-07-232,0212,0212,0082,00961,2002,009
2024-07-222,0272,0272,0002,00175,0002,001
2024-07-192,0452,0452,0102,02381,8002,023
2024-07-182,0512,0682,0412,043102,9002,043
2024-07-172,0532,0732,0472,05592,2002,055
2024-07-162,0542,0542,0272,035119,1002,035
2024-07-122,0022,0531,9992,039118,2002,039
2024-07-111,9872,0361,9872,030174,1002,030
2024-07-101,9801,9841,9571,974157,2001,974
2024-07-091,9891,9981,9811,985125,1001,985
2024-07-081,9951,9991,9751,982104,7001,982
2024-07-052,0202,0201,9831,99297,7001,992
2024-07-041,9992,0191,9912,01985,4002,019
2024-07-031,9902,0011,9802,000115,3002,000
2024-07-021,9831,9931,9771,991109,2001,991
2024-07-011,9651,9951,9641,983165,3001,983
2024-06-282,0302,0351,9551,960336,7001,960
2024-06-272,0252,0672,0252,041177,0002,041
2024-06-262,0192,0472,0182,025110,9002,025
2024-06-251,9802,0361,9782,029170,7002,029
2024-06-241,9811,9811,9481,972130,7001,972
2024-06-211,9801,9891,9551,963194,5001,963
2024-06-201,9861,9961,9701,98085,7001,980
2024-06-192,0152,0171,9751,983119,6001,983
2024-06-182,0352,0432,0042,008148,6002,008
2024-06-172,0152,0272,0012,024102,4002,024
2024-06-141,9832,0341,9752,030172,1002,030
2024-06-132,0552,0552,0102,025104,0002,025
2024-06-122,0312,0632,0182,042126,4002,042
2024-06-112,0462,0592,0342,04271,8002,042
2024-06-102,0262,0532,0202,04980,4002,049
2024-06-072,0102,0292,0032,02978,7002,029
2024-06-062,0202,0392,0132,015104,6002,015
2024-06-052,0282,0402,0172,02382,9002,023
2024-06-042,0212,0562,0192,04997,4002,049
2024-06-032,0462,0502,0162,031108,7002,031
2024-05-312,0292,0352,0102,026210,3002,026
2024-05-301,9952,0201,9862,020163,5002,020
2024-05-292,0232,0412,0032,006139,6002,006
2024-05-282,0462,0692,0252,039137,0002,039
2024-05-272,0302,0512,0222,046100,8002,046
2024-05-242,0072,0291,9962,015109,6002,015
2024-05-232,0332,0462,0102,034103,1002,034
2024-05-222,0302,0412,0142,033100,0002,033
2024-05-212,0602,0682,0352,036104,4002,036
2024-05-202,0602,0742,0412,051215,4002,051
2024-05-172,0632,0782,0392,069104,2002,069
2024-05-162,0582,0832,0252,064175,8002,064
2024-05-152,0632,0762,0322,058123,7002,058
2024-05-141,9902,0651,9872,064231,5002,064
2024-05-132,0192,0191,9942,000111,8002,000
2024-05-102,0342,0341,9982,016200,7002,016
2024-05-092,0152,0431,9942,025201,0002,025
2024-05-081,9952,0131,9802,007221,1002,007
2024-05-071,9601,9971,9431,997403,4001,997
2024-05-022,0272,0271,9571,968530,0001,968
2024-05-012,0422,0672,0142,044414,9002,044
2024-04-302,1102,1162,0072,0291,093,8002,029
2024-04-262,2102,2162,0602,0601,587,8002,060
2024-04-252,2902,3152,2392,246451,7002,246
2024-04-242,2892,2902,2462,275279,2002,275
2024-04-232,2812,2912,2402,269300,6002,269
2024-04-222,2272,2892,2072,289401,4002,289
2024-04-192,2692,2892,1622,181465,2002,181
2024-04-182,2322,2822,2302,275349,8002,275
2024-04-172,1992,2422,1902,228409,3002,228
2024-04-162,1672,2082,1562,188231,4002,188
2024-04-152,1412,1842,1362,163278,3002,163
2024-04-122,2012,2232,1632,177345,1002,177
2024-04-112,2092,2362,2002,212392,8002,212
2024-04-102,2622,2752,2162,219245,7002,219
2024-04-092,2582,2762,2472,262284,1002,262
2024-04-082,2752,2872,2552,263287,7002,263
2024-04-052,2302,2652,2222,250247,9002,250
2024-04-042,2522,2572,2282,250276,8002,250
2024-04-032,2112,2322,1822,214208,4002,214
2024-04-022,2522,2782,2212,237313,8002,237
2024-04-012,2652,2692,2242,230300,2002,230
2024-03-292,2662,2712,2442,253254,4002,253
2024-03-282,2892,3032,2782,280220,3002,280
2024-03-272,3002,3002,2652,275300,4002,275
2024-03-262,3102,3192,2852,304283,7002,304
2024-03-252,2982,3542,2912,329556,3002,329
2024-03-222,2892,3232,2792,318466,6002,318
2024-03-212,2582,2932,2542,255378,2002,255
2024-03-192,2012,2402,1972,236322,6002,236
2024-03-182,1862,2302,1832,214335,6002,214
2024-03-152,1122,1732,0852,159332,8002,159
2024-03-142,0962,1162,0882,097223,9002,097
2024-03-132,1272,1282,0802,104142,2002,104
2024-03-122,1092,1142,0712,112182,4002,112
2024-03-112,1332,1572,0762,109254,9002,109
2024-03-082,1302,1892,1252,163402,7002,163
2024-03-072,1802,1872,1322,150313,3002,150
2024-03-062,0942,1772,0892,175366,4002,175
2024-03-052,0932,1532,0802,136447,3002,136
2024-03-042,1172,1442,0902,109363,4002,109
2024-03-012,0902,1122,0802,096267,7002,096
2024-02-292,0942,1182,0612,112254,4002,112
2024-02-282,1102,1342,1012,104310,5002,104
2024-02-272,0972,1192,0702,093258,0002,093
2024-02-262,1172,1332,0862,090267,4002,090
2024-02-222,1212,1382,0982,103341,7002,103
2024-02-212,1082,1532,0812,106461,8002,106
2024-02-202,0782,1002,0662,098394,0002,098
2024-02-192,0002,0652,0002,057456,5002,057
2024-02-161,9352,0041,9351,984506,1001,984
2024-02-152,0052,0091,9561,991276,8001,991
2024-02-142,0102,0101,9561,982309,4001,982
2024-02-131,9982,0421,9892,028538,7002,028
2024-02-091,9501,9821,9471,977207,5001,977
2024-02-081,9501,9651,9361,958258,4001,958
2024-02-071,9491,9611,9431,952212,5001,952
2024-02-061,9561,9571,9341,950284,9001,950
2024-02-051,9861,9861,9531,966263,8001,966
2024-02-021,9501,9881,9461,950318,9001,950
2024-02-011,9521,9841,9451,950627,8001,950
2024-01-312,1202,1201,9791,9861,182,7001,986
2024-01-301,9511,9601,9431,950364,7001,950
2024-01-291,9761,9881,9501,950399,3001,950
2024-01-262,0072,0081,9691,973434,1001,973
2024-01-251,9992,0091,9752,004285,5002,004
2024-01-242,0002,0291,9811,990402,0001,990
2024-01-232,0002,0101,9912,000345,6002,000
2024-01-221,9601,9851,9541,985258,2001,985
2024-01-191,9631,9801,9501,958352,2001,958
2024-01-181,9221,9581,9171,955363,9001,955
2024-01-171,8951,9331,8921,913467,8001,913
2024-01-161,9151,9181,8751,875294,3001,875
2024-01-151,9361,9361,9161,918171,6001,918
2024-01-121,9491,9541,9071,922408,7001,922
2024-01-111,9511,9691,9461,949375,6001,949
2024-01-101,9111,9331,9101,929276,6001,929
2024-01-091,9091,9301,8971,914364,3001,914
2024-01-051,8771,9041,8681,891547,6001,891
2024-01-041,8141,8441,7851,844455,3001,844

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