シャノン
3976グロース/情報･通信業/SHANON Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 387.0 | 399.0 | 386.0 | 395.0 | +2.0 | +0.51% | 5,400 |
| 2026-03-12 | 396.0 | 400.0 | 391.0 | 393.0 | -5.0 | -1.26% | 14,400 |
| 2026-03-11 | 385.0 | 399.0 | 384.0 | 398.0 | +16.0 | +4.19% | 22,300 |
| 2026-03-10 | 389.0 | 389.0 | 377.0 | 382.0 | +1.0 | +0.26% | 12,500 |
| 2026-03-09 | 381.0 | 384.0 | 373.0 | 381.0 | -13.0 | -3.30% | 15,400 |
| 2026-03-06 | 386.0 | 396.0 | 382.0 | 394.0 | +6.0 | +1.55% | 9,200 |
| 2026-03-05 | 385.0 | 391.0 | 385.0 | 388.0 | +9.0 | +2.37% | 3,900 |
| 2026-03-04 | 382.0 | 389.0 | 370.0 | 379.0 | -14.0 | -3.56% | 46,400 |
| 2026-03-03 | 414.0 | 414.0 | 393.0 | 393.0 | -11.0 | -2.72% | 20,600 |
| 2026-03-02 | 400.0 | 409.0 | 383.0 | 404.0 | -1.0 | -0.25% | 34,400 |
| 2026-02-27 | 400.0 | 409.0 | 393.0 | 405.0 | +2.0 | +0.50% | 85,000 |
| 2026-02-26 | 390.0 | 406.0 | 390.0 | 403.0 | +15.0 | +3.87% | 58,300 |
| 2026-02-25 | 382.0 | 392.0 | 379.0 | 388.0 | +5.0 | +1.31% | 36,200 |
| 2026-02-24 | 377.0 | 388.0 | 377.0 | 383.0 | +8.0 | +2.13% | 13,500 |
| 2026-02-20 | 383.0 | 385.0 | 373.0 | 375.0 | -12.0 | -3.10% | 18,900 |
| 2026-02-19 | 394.0 | 397.0 | 382.0 | 387.0 | -7.0 | -1.78% | 15,900 |
| 2026-02-18 | 375.0 | 400.0 | 371.0 | 394.0 | +15.0 | +3.96% | 59,200 |
| 2026-02-17 | 385.0 | 385.0 | 367.0 | 379.0 | +2.0 | +0.53% | 77,700 |
| 2026-02-16 | 387.0 | 407.0 | 374.0 | 377.0 | -18.0 | -4.56% | 124,000 |
| 2026-02-13 | 385.0 | 410.0 | 368.0 | 395.0 | +18.0 | +4.77% | 116,200 |
| 2026-02-12 | 391.0 | 394.0 | 376.0 | 377.0 | -11.0 | -2.84% | 60,600 |
| 2026-02-10 | 380.0 | 389.0 | 370.0 | 388.0 | +15.0 | +4.02% | 50,300 |
| 2026-02-09 | 390.0 | 393.0 | 366.0 | 373.0 | -11.0 | -2.86% | 181,600 |
| 2026-02-06 | 439.0 | 439.0 | 380.0 | 384.0 | +25.0 | +6.96% | 854,600 |
| 2026-02-05 | 362.0 | 362.0 | 357.0 | 359.0 | -2.0 | -0.55% | 2,400 |
| 2026-02-04 | 363.0 | 364.0 | 359.0 | 361.0 | -3.0 | -0.82% | 1,600 |
| 2026-02-03 | 360.0 | 364.0 | 359.0 | 364.0 | +3.0 | +0.83% | 3,000 |
| 2026-02-02 | 360.0 | 362.0 | 359.0 | 361.0 | +5.0 | +1.40% | 3,300 |
| 2026-01-30 | 356.0 | 362.0 | 354.0 | 356.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-29 | 357.0 | 357.0 | 355.0 | 356.0 | -5.0 | -1.39% | 1,500 |
| 2026-01-28 | 368.0 | 368.0 | 359.0 | 361.0 | -7.0 | -1.90% | 4,100 |
| 2026-01-27 | 366.0 | 368.0 | 365.0 | 368.0 | +3.0 | +0.82% | 1,200 |
| 2026-01-26 | 372.0 | 372.0 | 364.0 | 365.0 | -2.0 | -0.54% | 1,300 |
| 2026-01-23 | 368.0 | 368.0 | 364.0 | 367.0 | +4.0 | +1.10% | 2,500 |
| 2026-01-22 | 374.0 | 374.0 | 363.0 | 363.0 | -7.0 | -1.89% | 3,400 |
| 2026-01-21 | 364.0 | 370.0 | 364.0 | 370.0 | +3.0 | +0.82% | 2,800 |
| 2026-01-20 | 368.0 | 372.0 | 365.0 | 367.0 | +2.0 | +0.55% | 2,000 |
| 2026-01-19 | 365.0 | 367.0 | 364.0 | 365.0 | -2.0 | -0.54% | 2,400 |
| 2026-01-16 | 365.0 | 368.0 | 364.0 | 367.0 | +1.0 | +0.27% | 3,500 |
| 2026-01-15 | 362.0 | 366.0 | 360.0 | 366.0 | +4.0 | +1.10% | 5,200 |
| 2026-01-14 | 368.0 | 368.0 | 362.0 | 362.0 | -5.0 | -1.36% | 1,900 |
| 2026-01-13 | 364.0 | 380.0 | 361.0 | 367.0 | +4.0 | +1.10% | 5,200 |
| 2026-01-09 | 359.0 | 363.0 | 358.0 | 363.0 | +3.0 | +0.83% | 2,800 |
| 2026-01-08 | 358.0 | 360.0 | 358.0 | 360.0 | -2.0 | -0.55% | 2,000 |
| 2026-01-07 | 363.0 | 366.0 | 351.0 | 362.0 | -2.0 | -0.55% | 11,600 |
| 2026-01-06 | 365.0 | 370.0 | 364.0 | 364.0 | -1.0 | -0.27% | 2,700 |
| 2026-01-05 | 364.0 | 367.0 | 363.0 | 365.0 | -2.0 | -0.54% | 3,000 |
| 2025-12-30 | 365.0 | 368.0 | 365.0 | 367.0 | +2.0 | +0.55% | 800 |
| 2025-12-29 | 363.0 | 366.0 | 363.0 | 365.0 | -1.0 | -0.27% | 1,500 |
| 2025-12-26 | 363.0 | 373.0 | 361.0 | 366.0 | +3.0 | +0.83% | 4,500 |
| 2025-12-25 | 359.0 | 363.0 | 359.0 | 363.0 | +2.0 | +0.55% | 3,800 |
| 2025-12-24 | 368.0 | 368.0 | 360.0 | 361.0 | -7.0 | -1.90% | 4,600 |
| 2025-12-23 | 362.0 | 368.0 | 362.0 | 368.0 | +3.0 | +0.82% | 3,800 |
| 2025-12-22 | 366.0 | 367.0 | 365.0 | 365.0 | -6.0 | -1.62% | 1,600 |
| 2025-12-19 | 361.0 | 371.0 | 360.0 | 371.0 | +10.0 | +2.77% | 6,000 |
| 2025-12-18 | 366.0 | 366.0 | 361.0 | 361.0 | -7.0 | -1.90% | 2,800 |
| 2025-12-17 | 371.0 | 371.0 | 365.0 | 368.0 | -5.0 | -1.34% | 1,500 |
| 2025-12-16 | 373.0 | 380.0 | 371.0 | 373.0 | -3.0 | -0.80% | 1,600 |
| 2025-12-15 | 375.0 | 380.0 | 374.0 | 376.0 | -5.0 | -1.31% | 1,800 |
| 2025-12-12 | 383.0 | 383.0 | 380.0 | 381.0 | -2.0 | -0.52% | 11,100 |
| 2025-12-11 | 382.0 | 384.0 | 382.0 | 383.0 | +2.0 | +0.52% | 2,100 |
| 2025-12-10 | 384.0 | 384.0 | 381.0 | 381.0 | -4.0 | -1.04% | 2,900 |
| 2025-12-09 | 388.0 | 388.0 | 385.0 | 385.0 | -5.0 | -1.28% | 2,000 |
| 2025-12-08 | 394.0 | 394.0 | 389.0 | 390.0 | +3.0 | +0.78% | 4,600 |
| 2025-12-05 | 388.0 | 388.0 | 383.0 | 387.0 | -2.0 | -0.51% | 3,400 |
| 2025-12-04 | 385.0 | 395.0 | 385.0 | 389.0 | +4.0 | +1.04% | 5,200 |
| 2025-12-03 | 386.0 | 386.0 | 382.0 | 385.0 | 0.0 | 0.00% | 2,500 |
| 2025-12-02 | 388.0 | 388.0 | 385.0 | 385.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-01 | 389.0 | 389.0 | 382.0 | 385.0 | +1.0 | +0.26% | 2,000 |
| 2025-11-28 | 387.0 | 387.0 | 380.0 | 384.0 | +5.0 | +1.32% | 5,200 |
| 2025-11-27 | 388.0 | 390.0 | 379.0 | 379.0 | -13.0 | -3.32% | 3,500 |
| 2025-11-26 | 388.0 | 392.0 | 388.0 | 392.0 | +8.0 | +2.08% | 1,700 |
| 2025-11-25 | 387.0 | 387.0 | 382.0 | 384.0 | -3.0 | -0.78% | 900 |
| 2025-11-21 | 381.0 | 387.0 | 376.0 | 387.0 | +6.0 | +1.57% | 2,200 |
| 2025-11-20 | 382.0 | 386.0 | 379.0 | 381.0 | -5.0 | -1.30% | 4,000 |
| 2025-11-19 | 385.0 | 393.0 | 383.0 | 386.0 | +1.0 | +0.26% | 1,700 |
| 2025-11-18 | 390.0 | 390.0 | 383.0 | 385.0 | -8.0 | -2.04% | 2,800 |
| 2025-11-17 | 391.0 | 396.0 | 391.0 | 393.0 | +1.0 | +0.26% | 1,600 |
| 2025-11-14 | 390.0 | 393.0 | 390.0 | 392.0 | -1.0 | -0.25% | 300 |
| 2025-11-13 | 391.0 | 393.0 | 391.0 | 393.0 | +3.0 | +0.77% | 1,300 |
| 2025-11-12 | 394.0 | 394.0 | 390.0 | 390.0 | -3.0 | -0.76% | 2,100 |
| 2025-11-11 | 392.0 | 402.0 | 392.0 | 393.0 | +4.0 | +1.03% | 2,800 |
| 2025-11-10 | 394.0 | 394.0 | 389.0 | 389.0 | -6.0 | -1.52% | 1,200 |
| 2025-11-07 | 401.0 | 401.0 | 386.0 | 395.0 | -10.0 | -2.47% | 6,300 |
| 2025-11-06 | 398.0 | 405.0 | 398.0 | 405.0 | +6.0 | +1.50% | 4,700 |
| 2025-11-05 | 402.0 | 402.0 | 399.0 | 399.0 | -3.0 | -0.75% | 1,300 |
| 2025-11-04 | 404.0 | 404.0 | 402.0 | 402.0 | -4.0 | -0.99% | 2,700 |
| 2025-10-31 | 400.0 | 410.0 | 400.0 | 406.0 | +7.0 | +1.75% | 1,800 |
| 2025-10-30 | 394.0 | 404.0 | 394.0 | 399.0 | +3.0 | +0.76% | 500 |
| 2025-10-29 | 402.0 | 410.0 | 396.0 | 396.0 | -10.0 | -2.46% | 2,700 |
| 2025-10-28 | 406.0 | 406.0 | 406.0 | 406.0 | 0.0 | 0.00% | 700 |
| 2025-10-27 | 409.0 | 415.0 | 406.0 | 406.0 | -8.0 | -1.93% | 2,000 |
| 2025-10-24 | 416.0 | 417.0 | 408.0 | 414.0 | +6.0 | +1.47% | 1,500 |
| 2025-10-23 | 408.0 | 408.0 | 408.0 | 408.0 | -1.0 | -0.24% | 100 |
| 2025-10-22 | 405.0 | 410.0 | 404.0 | 409.0 | +5.0 | +1.24% | 4,800 |
| 2025-10-21 | 403.0 | 404.0 | 398.0 | 404.0 | +7.0 | +1.76% | 1,700 |
| 2025-10-20 | 396.0 | 397.0 | 396.0 | 397.0 | +2.0 | +0.51% | 1,200 |
| 2025-10-17 | 401.0 | 401.0 | 395.0 | 395.0 | -6.0 | -1.50% | 1,800 |
| 2025-10-16 | 403.0 | 404.0 | 399.0 | 401.0 | -3.0 | -0.74% | 1,600 |
| 2025-10-15 | 410.0 | 410.0 | 401.0 | 404.0 | +2.0 | +0.50% | 700 |
| 2025-10-14 | 397.0 | 405.0 | 393.0 | 402.0 | -11.0 | -2.66% | 8,400 |
| 2025-10-10 | 410.0 | 413.0 | 408.0 | 413.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-09 | 412.0 | 413.0 | 410.0 | 413.0 | +1.0 | +0.24% | 1,200 |
| 2025-10-08 | 410.0 | 412.0 | 407.0 | 412.0 | -1.0 | -0.24% | 1,300 |
| 2025-10-07 | 419.0 | 419.0 | 412.0 | 413.0 | -9.0 | -2.13% | 4,400 |
| 2025-10-06 | 420.0 | 424.0 | 412.0 | 422.0 | +5.0 | +1.20% | 12,000 |
| 2025-10-03 | 405.0 | 419.0 | 405.0 | 417.0 | +12.0 | +2.96% | 8,800 |
| 2025-10-02 | 392.0 | 405.0 | 392.0 | 405.0 | +15.0 | +3.85% | 3,800 |
| 2025-10-01 | 407.0 | 409.0 | 381.0 | 390.0 | -20.0 | -4.88% | 20,800 |
| 2025-09-30 | 410.0 | 422.0 | 405.0 | 410.0 | 0.0 | 0.00% | 6,400 |
| 2025-09-29 | 404.0 | 412.0 | 400.0 | 410.0 | +6.0 | +1.49% | 10,500 |
| 2025-09-26 | 402.0 | 404.0 | 395.0 | 404.0 | +5.0 | +1.25% | 6,100 |
| 2025-09-25 | 398.0 | 400.0 | 398.0 | 399.0 | 0.0 | 0.00% | 1,600 |
| 2025-09-24 | 398.0 | 399.0 | 391.0 | 399.0 | +1.0 | +0.25% | 4,400 |
| 2025-09-22 | 396.0 | 398.0 | 390.0 | 398.0 | +9.0 | +2.31% | 2,700 |
| 2025-09-19 | 400.0 | 400.0 | 377.0 | 389.0 | -6.0 | -1.52% | 5,800 |
| 2025-09-18 | 400.0 | 403.0 | 395.0 | 395.0 | -9.0 | -2.23% | 2,200 |
| 2025-09-17 | 392.0 | 404.0 | 387.0 | 404.0 | +9.0 | +2.28% | 4,700 |
| 2025-09-16 | 432.0 | 432.0 | 390.0 | 395.0 | -13.0 | -3.19% | 66,700 |
| 2025-09-12 | 410.0 | 412.0 | 407.0 | 408.0 | — | — | 3,800 |
直近120営業日分を表示