341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) |
|---|---|---|---|---|---|---|
| 2021/04/19 | 280.0 | 284.0 | 276.0 | 281.0 | 281.0 | 309,400 |
| 2021/04/16 | 273.0 | 282.0 | 271.0 | 277.0 | 277.0 | 335,500 |
| 2021/04/15 | 278.0 | 278.0 | 270.0 | 272.0 | 272.0 | 280,100 |
| 2021/04/14 | 272.0 | 279.0 | 271.0 | 278.0 | 278.0 | 409,600 |
| 2021/04/13 | 267.0 | 274.0 | 267.0 | 272.0 | 272.0 | 304,300 |
| 2021/04/12 | 273.0 | 274.0 | 266.0 | 267.0 | 267.0 | 322,100 |
| 2021/04/09 | 266.0 | 275.0 | 263.0 | 273.0 | 273.0 | 426,300 |
| 2021/04/08 | 264.0 | 269.0 | 257.0 | 268.0 | 268.0 | 349,200 |
| 2021/04/07 | 259.0 | 272.0 | 259.0 | 264.0 | 264.0 | 488,400 |
| 2021/04/06 | 270.0 | 271.0 | 258.0 | 259.0 | 259.0 | 791,300 |
| 2021/04/05 | 285.0 | 288.0 | 269.0 | 269.0 | 269.0 | 1,493,500 |
| 2021/04/02 | 281.0 | 308.0 | 278.0 | 285.0 | 285.0 | 2,400,100 |
| 2021/04/01 | 294.0 | 296.0 | 280.0 | 285.0 | 285.0 | 1,530,600 |
| 2021/03/31 | 275.0 | 298.0 | 272.0 | 294.0 | 294.0 | 1,961,600 |
| 2021/03/30 | 261.0 | 273.0 | 261.0 | 271.0 | 271.0 | 457,800 |
| 2021/03/29 | 277.0 | 284.0 | 256.0 | 261.0 | 261.0 | 1,159,200 |
| 2021/03/26 | 270.0 | 271.0 | 261.0 | 269.0 | 269.0 | 516,400 |
| 2021/03/25 | 260.0 | 268.0 | 252.0 | 264.0 | 264.0 | 744,100 |
| 2021/03/24 | 270.0 | 270.0 | 249.0 | 256.0 | 256.0 | 1,029,000 |
| 2021/03/23 | 256.0 | 283.0 | 256.0 | 270.0 | 270.0 | 2,253,800 |
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
