KabuInsight

シェアリングテクノロジー

3989
グロース/情報･通信業/SHARINGTECHNOLOGY.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
2026-03-131,272.01,285.01,261.01,272.00.00.00%113,200
2026-03-121,308.01,335.01,252.01,272.0-11.0-0.86%302,100
2026-03-111,247.01,292.01,245.01,283.0+44.0+3.55%286,000
2026-03-101,245.01,271.01,227.01,239.0+17.0+1.39%250,100
2026-03-091,229.01,232.01,201.01,222.0-36.0-2.86%139,000
2026-03-061,234.01,260.01,229.01,258.0+14.0+1.13%100,700
2026-03-051,248.01,280.01,234.01,244.0+45.0+3.75%211,700
2026-03-041,178.01,210.01,173.01,199.0+5.0+0.42%263,700
2026-03-031,212.01,250.01,188.01,194.0-15.0-1.24%237,000
2026-03-021,204.01,218.01,166.01,209.0-25.0-2.03%199,800
2026-02-271,230.01,242.01,220.01,234.0+11.0+0.90%230,200
2026-02-261,170.01,236.01,169.01,223.0+40.0+3.38%287,300
2026-02-251,169.01,184.01,159.01,183.0+37.0+3.23%286,700
2026-02-241,134.01,162.01,131.01,146.0+8.0+0.70%204,400
2026-02-201,121.01,138.01,117.01,138.0+19.0+1.70%195,200
2026-02-191,118.01,132.01,104.01,119.0+29.0+2.66%218,000
2026-02-181,080.01,102.01,070.01,090.0+10.0+0.93%400,300
2026-02-171,123.01,123.01,079.01,080.0-84.0-7.22%493,400
2026-02-161,156.01,200.01,149.01,164.0+38.0+3.37%473,100
2026-02-131,114.01,128.01,107.01,126.0+11.0+0.99%309,600
2026-02-121,150.01,160.01,115.01,115.0-46.0-3.96%228,000
2026-02-101,136.01,168.01,133.01,161.0+21.0+1.84%116,500
2026-02-091,118.01,143.01,118.01,140.0+22.0+1.97%140,500
2026-02-061,157.01,157.01,092.01,118.0-39.0-3.37%283,000
2026-02-051,163.01,171.01,142.01,157.0+20.0+1.76%135,800
2026-02-041,150.01,163.01,133.01,137.0-13.0-1.13%304,300
2026-02-031,154.01,163.01,136.01,150.0-3.0-0.26%134,800
2026-02-021,163.01,169.01,153.01,153.0-10.0-0.86%82,500
2026-01-301,178.01,186.01,157.01,163.0-13.0-1.11%118,000
2026-01-291,174.01,178.01,165.01,176.0+2.0+0.17%110,300
2026-01-281,203.01,203.01,172.01,174.0-32.0-2.65%127,000
2026-01-271,192.01,213.01,187.01,206.0+1.0+0.08%80,300
2026-01-261,209.01,211.01,194.01,205.0-12.0-0.99%84,000
2026-01-231,205.01,228.01,200.01,217.0+12.0+1.00%173,100
2026-01-221,190.01,215.01,184.01,205.0+17.0+1.43%117,400
2026-01-211,171.01,196.01,164.01,188.0-2.0-0.17%140,600
2026-01-201,210.01,211.01,179.01,190.0-16.0-1.33%118,600
2026-01-191,215.01,219.01,197.01,206.0-9.0-0.74%75,300
2026-01-161,204.01,220.01,202.01,215.0+4.0+0.33%64,700
2026-01-151,197.01,214.01,197.01,211.0+14.0+1.17%112,400
2026-01-141,190.01,203.01,184.01,197.0+7.0+0.59%103,100
2026-01-131,216.01,219.01,186.01,190.0-18.0-1.49%229,600
2026-01-091,216.01,217.01,205.01,208.0-2.0-0.17%64,400
2026-01-081,214.01,223.01,201.01,210.0-8.0-0.66%110,400
2026-01-071,189.01,218.01,187.01,218.0+28.0+2.35%217,000
2026-01-061,170.01,199.01,166.01,190.0+30.0+2.59%151,400
2026-01-051,185.01,190.01,158.01,160.0-25.0-2.11%208,900
2025-12-301,194.01,205.01,185.01,185.0-16.0-1.33%91,500
2025-12-291,191.01,202.01,186.01,201.0+4.0+0.33%143,600
2025-12-261,207.01,207.01,188.01,197.0-7.0-0.58%152,300
2025-12-251,197.01,207.01,188.01,204.0+17.0+1.43%174,100
2025-12-241,188.01,208.01,187.01,187.0-1.0-0.08%110,500
2025-12-231,192.01,194.01,182.01,188.0-2.0-0.17%138,600
2025-12-221,209.01,214.01,177.01,190.0-18.0-1.49%147,600
2025-12-191,185.01,210.01,185.01,208.0+26.0+2.20%339,100
2025-12-181,200.01,202.01,182.01,182.0-9.0-0.76%109,600
2025-12-171,185.01,194.01,174.01,191.0+14.0+1.19%184,000
2025-12-161,187.01,196.01,177.01,177.0-23.0-1.92%168,500
2025-12-151,203.01,210.01,185.01,200.0-2.0-0.17%183,000
2025-12-121,162.01,203.01,162.01,202.0+30.0+2.56%296,600
2025-12-111,169.01,183.01,158.01,172.0+1.0+0.09%216,200
2025-12-101,145.01,174.01,138.01,171.0+28.0+2.45%228,200
2025-12-091,164.01,165.01,131.01,143.0-20.0-1.72%240,600
2025-12-081,126.01,170.01,125.01,163.0+48.0+4.30%293,800
2025-12-051,134.01,137.01,111.01,115.0-7.0-0.62%205,500
2025-12-041,100.01,138.01,100.01,122.0+25.0+2.28%223,500
2025-12-031,100.01,110.01,091.01,097.0-12.0-1.08%147,800
2025-12-021,091.01,114.01,084.01,109.0+23.0+2.12%320,500
2025-12-011,074.01,102.01,072.01,086.0+35.0+3.33%195,900
2025-11-281,068.01,071.01,048.01,051.0-13.0-1.22%148,800
2025-11-271,106.01,106.01,063.01,064.0-42.0-3.80%169,400
2025-11-261,029.01,111.01,029.01,106.0+83.0+8.11%516,800
2025-11-251,036.01,036.01,013.01,023.0-17.0-1.63%184,700
2025-11-211,018.01,058.01,018.01,040.0+11.0+1.07%310,500
2025-11-201,050.01,061.01,020.01,029.0-12.0-1.15%339,700
2025-11-191,034.01,056.01,028.01,041.0-5.0-0.48%234,800
2025-11-181,036.01,093.01,035.01,046.0+6.0+0.58%405,100
2025-11-171,077.01,080.01,032.01,040.0+110.0+11.83%1,135,100
2025-11-14931.0949.0924.0930.0-1.0-0.11%396,700
2025-11-13956.0956.0931.0931.0-23.0-2.41%344,100
2025-11-12928.0957.0925.0954.0+32.0+3.47%288,400
2025-11-11930.0930.0909.0922.0-6.0-0.65%156,200
2025-11-10932.0940.0921.0928.0-9.0-0.96%134,400
2025-11-07916.0937.0912.0937.0+18.0+1.96%107,300
2025-11-06938.0943.0909.0919.0-4.0-0.43%133,400
2025-11-05935.0937.0911.0923.0-11.0-1.18%212,900
2025-11-04940.0945.0926.0934.0-1.0-0.11%223,000
2025-10-31912.0947.0910.0935.0+34.0+3.77%246,600
2025-10-30906.0913.0901.0901.0-8.0-0.88%195,600
2025-10-29928.0928.0901.0909.0-18.0-1.94%198,900
2025-10-28945.0946.0921.0927.0-11.0-1.17%189,400
2025-10-27926.0948.0925.0938.0+23.0+2.51%192,100
2025-10-24930.0930.0914.0915.0-17.0-1.82%115,900
2025-10-23927.0936.0923.0932.0-3.0-0.32%82,300
2025-10-22935.0943.0929.0935.0+3.0+0.32%130,300
2025-10-21932.0940.0917.0932.0+7.0+0.76%191,000
2025-10-20918.0935.0909.0925.0+20.0+2.21%236,200
2025-10-17914.0919.0904.0905.0-23.0-2.48%169,100
2025-10-16944.0951.0925.0928.0-15.0-1.59%176,400
2025-10-15941.0956.0941.0943.0+6.0+0.64%150,100
2025-10-14947.0959.0932.0937.0-25.0-2.60%151,100
2025-10-10982.0982.0956.0962.0-29.0-2.93%150,500
2025-10-09998.01,005.0983.0991.0+5.0+0.51%130,900
2025-10-08975.0992.0970.0986.0+12.0+1.23%141,500
2025-10-07980.0985.0958.0974.0-2.0-0.20%128,500
2025-10-06988.0988.0970.0976.0-1.0-0.10%115,200
2025-10-03975.0992.0973.0977.0+6.0+0.62%110,600
2025-10-02990.01,006.0968.0971.0+1.0+0.10%201,000
2025-10-011,005.01,009.0962.0970.0-45.0-4.43%431,000
2025-09-301,030.01,034.01,005.01,015.0-15.0-1.46%206,100
2025-09-291,029.01,053.01,028.01,030.0-11.0-1.06%192,400
2025-09-261,042.01,052.01,033.01,041.0-5.0-0.48%253,900
2025-09-251,055.01,058.01,045.01,046.0-4.0-0.38%106,600
2025-09-241,051.01,051.01,037.01,050.00.00.00%103,900
2025-09-221,062.01,062.01,050.01,050.0-1.0-0.10%99,400
2025-09-191,076.01,076.01,038.01,051.0-15.0-1.41%215,000
2025-09-181,073.01,090.01,064.01,066.0-7.0-0.65%151,600
2025-09-171,084.01,087.01,060.01,073.0-17.0-1.56%167,400
2025-09-161,074.01,105.01,070.01,090.0+16.0+1.49%362,000
2025-09-121,086.01,106.01,065.01,074.0——319,200

直近120営業日分を表示