513円
シェアリングテクノロジーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 311.0 | 322.0 | 306.0 | 307.0 | 307.0 | 630,900 |
| 2020/05/28 | 308.0 | 333.0 | 302.0 | 311.0 | 311.0 | 1,278,700 |
| 2020/05/27 | 316.0 | 316.0 | 300.0 | 303.0 | 303.0 | 659,700 |
| 2020/05/26 | 325.0 | 328.0 | 298.0 | 310.0 | 310.0 | 1,532,800 |
| 2020/05/25 | 281.0 | 325.0 | 276.0 | 319.0 | 319.0 | 3,058,000 |
| 2020/05/22 | 281.0 | 289.0 | 266.0 | 268.0 | 268.0 | 642,200 |
| 2020/05/21 | 271.0 | 286.0 | 263.0 | 281.0 | 281.0 | 875,700 |
| 2020/05/20 | 256.0 | 272.0 | 251.0 | 266.0 | 266.0 | 541,200 |
| 2020/05/19 | 244.0 | 260.0 | 241.0 | 256.0 | 256.0 | 514,800 |
| 2020/05/18 | 240.0 | 243.0 | 220.0 | 237.0 | 237.0 | 637,200 |
| 2020/05/15 | 244.0 | 253.0 | 239.0 | 245.0 | 245.0 | 420,900 |
| 2020/05/14 | 265.0 | 269.0 | 235.0 | 242.0 | 242.0 | 867,900 |
| 2020/05/13 | 268.0 | 274.0 | 262.0 | 267.0 | 267.0 | 554,600 |
| 2020/05/12 | 279.0 | 282.0 | 262.0 | 276.0 | 276.0 | 1,063,500 |
| 2020/05/11 | 254.0 | 308.0 | 251.0 | 278.0 | 278.0 | 5,735,400 |
| 2020/05/08 | 237.0 | 247.0 | 225.0 | 238.0 | 238.0 | 759,700 |
| 2020/05/07 | 230.0 | 249.0 | 227.0 | 238.0 | 238.0 | 620,800 |
| 2020/05/01 | 241.0 | 246.0 | 227.0 | 229.0 | 229.0 | 587,500 |
| 2020/04/30 | 238.0 | 262.0 | 237.0 | 248.0 | 248.0 | 1,816,200 |
| 2020/04/28 | 225.0 | 235.0 | 220.0 | 225.0 | 225.0 | 307,400 |
シェアリングテクノロジー あなたの予想は？
- 最近見た銘柄
