Ｓｈａｒｉｎｇ Ｉｎｎｏｖａｔｉｏｎｓ
4178グロース/情報･通信業/Sharing Innovations 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 | 545.0 | 545.0 | 537.0 | 542.0 | -3.0 | -0.55% | 3,200 |
| 2026-03-12 | 571.0 | 571.0 | 525.0 | 545.0 | -25.0 | -4.39% | 19,100 |
| 2026-03-11 | 572.0 | 578.0 | 568.0 | 570.0 | +8.0 | +1.42% | 1,400 |
| 2026-03-10 | 563.0 | 567.0 | 562.0 | 562.0 | -4.0 | -0.71% | 600 |
| 2026-03-09 | 560.0 | 566.0 | 560.0 | 566.0 | +6.0 | +1.07% | 1,700 |
| 2026-03-06 | 568.0 | 570.0 | 556.0 | 560.0 | -6.0 | -1.06% | 800 |
| 2026-03-05 | 561.0 | 566.0 | 561.0 | 566.0 | -3.0 | -0.53% | 1,000 |
| 2026-03-04 | 564.0 | 569.0 | 560.0 | 569.0 | -5.0 | -0.87% | 3,800 |
| 2026-03-03 | 572.0 | 575.0 | 571.0 | 574.0 | +7.0 | +1.23% | 1,400 |
| 2026-03-02 | 568.0 | 568.0 | 567.0 | 567.0 | -1.0 | -0.18% | 500 |
| 2026-02-27 | 567.0 | 568.0 | 567.0 | 568.0 | -2.0 | -0.35% | 200 |
| 2026-02-26 | 566.0 | 571.0 | 566.0 | 570.0 | +2.0 | +0.35% | 2,500 |
| 2026-02-25 | 562.0 | 573.0 | 562.0 | 568.0 | +3.0 | +0.53% | 3,900 |
| 2026-02-24 | 565.0 | 565.0 | 565.0 | 565.0 | 0.0 | 0.00% | 400 |
| 2026-02-20 | 561.0 | 565.0 | 560.0 | 565.0 | +5.0 | +0.89% | 7,100 |
| 2026-02-19 | 561.0 | 570.0 | 560.0 | 560.0 | -2.0 | -0.36% | 2,600 |
| 2026-02-18 | 573.0 | 573.0 | 562.0 | 562.0 | -8.0 | -1.40% | 2,800 |
| 2026-02-17 | 581.0 | 581.0 | 570.0 | 570.0 | -10.0 | -1.72% | 13,400 |
| 2026-02-16 | 598.0 | 598.0 | 580.0 | 580.0 | -39.0 | -6.30% | 9,300 |
| 2026-02-13 | 610.0 | 619.0 | 610.0 | 619.0 | +9.0 | +1.48% | 6,700 |
| 2026-02-12 | 610.0 | 629.0 | 610.0 | 610.0 | +6.0 | +0.99% | 9,000 |
| 2026-02-10 | 602.0 | 608.0 | 600.0 | 604.0 | -5.0 | -0.82% | 2,900 |
| 2026-02-09 | 608.0 | 609.0 | 600.0 | 609.0 | +1.0 | +0.16% | 2,000 |
| 2026-02-06 | 608.0 | 608.0 | 608.0 | 608.0 | -11.0 | -1.78% | 1,100 |
| 2026-02-05 | 619.0 | 619.0 | 619.0 | 619.0 | -10.0 | -1.59% | 100 |
| 2026-02-04 | 629.0 | 629.0 | 629.0 | 629.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 629.0 | 629.0 | 629.0 | 629.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 617.0 | 629.0 | 617.0 | 629.0 | +9.0 | +1.45% | 1,600 |
| 2026-01-30 | 620.0 | 621.0 | 620.0 | 620.0 | -5.0 | -0.80% | 300 |
| 2026-01-29 | 629.0 | 635.0 | 622.0 | 625.0 | -7.0 | -1.11% | 1,000 |
| 2026-01-28 | 615.0 | 632.0 | 613.0 | 632.0 | +17.0 | +2.76% | 500 |
| 2026-01-27 | 622.0 | 622.0 | 615.0 | 615.0 | +3.0 | +0.49% | 300 |
| 2026-01-26 | 616.0 | 636.0 | 606.0 | 612.0 | +4.0 | +0.66% | 2,800 |
| 2026-01-23 | 608.0 | 608.0 | 608.0 | 608.0 | 0.0 | 0.00% | 300 |
| 2026-01-22 | 614.0 | 614.0 | 608.0 | 608.0 | -11.0 | -1.78% | 200 |
| 2026-01-21 | 603.0 | 619.0 | 600.0 | 619.0 | +6.0 | +0.98% | 1,300 |
| 2026-01-20 | 610.0 | 613.0 | 610.0 | 613.0 | 0.0 | 0.00% | 500 |
| 2026-01-19 | 607.0 | 613.0 | 603.0 | 613.0 | +5.0 | +0.82% | 3,800 |
| 2026-01-16 | 613.0 | 613.0 | 600.0 | 608.0 | -10.0 | -1.62% | 3,500 |
| 2026-01-15 | 613.0 | 633.0 | 613.0 | 618.0 | -5.0 | -0.80% | 1,200 |
| 2026-01-14 | 614.0 | 624.0 | 614.0 | 623.0 | +9.0 | +1.47% | 1,300 |
| 2026-01-13 | 623.0 | 640.0 | 614.0 | 614.0 | -17.0 | -2.69% | 3,700 |
| 2026-01-09 | 634.0 | 642.0 | 631.0 | 631.0 | -3.0 | -0.47% | 1,000 |
| 2026-01-08 | 648.0 | 648.0 | 633.0 | 634.0 | -11.0 | -1.71% | 1,000 |
| 2026-01-07 | 645.0 | 645.0 | 645.0 | 645.0 | +1.0 | +0.16% | 300 |
| 2026-01-06 | 634.0 | 649.0 | 634.0 | 644.0 | +5.0 | +0.78% | 1,100 |
| 2026-01-05 | 618.0 | 639.0 | 618.0 | 639.0 | +18.0 | +2.90% | 1,700 |
| 2025-12-30 | 609.0 | 622.0 | 602.0 | 621.0 | +12.0 | +1.97% | 2,700 |
| 2025-12-29 | 597.0 | 612.0 | 596.0 | 609.0 | +12.0 | +2.01% | 2,800 |
| 2025-12-26 | 603.0 | 607.0 | 593.0 | 597.0 | -6.0 | -1.00% | 30,500 |
| 2025-12-25 | 599.0 | 607.0 | 590.0 | 603.0 | +7.0 | +1.17% | 9,300 |
| 2025-12-24 | 605.0 | 608.0 | 595.0 | 596.0 | -7.0 | -1.16% | 8,700 |
| 2025-12-23 | 607.0 | 607.0 | 600.0 | 603.0 | -5.0 | -0.82% | 400 |
| 2025-12-22 | 615.0 | 615.0 | 597.0 | 608.0 | -2.0 | -0.33% | 10,200 |
| 2025-12-19 | 606.0 | 613.0 | 602.0 | 610.0 | -1.0 | -0.16% | 1,500 |
| 2025-12-18 | 617.0 | 617.0 | 597.0 | 611.0 | -6.0 | -0.97% | 5,800 |
| 2025-12-17 | 620.0 | 620.0 | 614.0 | 617.0 | -1.0 | -0.16% | 1,100 |
| 2025-12-16 | 610.0 | 618.0 | 608.0 | 618.0 | +10.0 | +1.64% | 6,500 |
| 2025-12-15 | 608.0 | 610.0 | 602.0 | 608.0 | +1.0 | +0.16% | 7,300 |
| 2025-12-12 | 610.0 | 610.0 | 590.0 | 607.0 | -2.0 | -0.33% | 15,000 |
| 2025-12-11 | 607.0 | 609.0 | 607.0 | 609.0 | -1.0 | -0.16% | 700 |
| 2025-12-10 | 618.0 | 622.0 | 609.0 | 610.0 | -18.0 | -2.87% | 1,200 |
| 2025-12-09 | 600.0 | 628.0 | 600.0 | 628.0 | +22.0 | +3.63% | 32,200 |
| 2025-12-08 | 608.0 | 614.0 | 606.0 | 606.0 | -5.0 | -0.82% | 10,100 |
| 2025-12-05 | 608.0 | 613.0 | 608.0 | 611.0 | +4.0 | +0.66% | 1,800 |
| 2025-12-04 | 616.0 | 616.0 | 607.0 | 607.0 | +1.0 | +0.17% | 400 |
| 2025-12-03 | 610.0 | 620.0 | 604.0 | 606.0 | -9.0 | -1.46% | 3,400 |
| 2025-12-02 | 624.0 | 624.0 | 611.0 | 615.0 | -9.0 | -1.44% | 1,100 |
| 2025-12-01 | 610.0 | 634.0 | 610.0 | 624.0 | +14.0 | +2.30% | 6,500 |
| 2025-11-28 | 607.0 | 610.0 | 605.0 | 610.0 | +3.0 | +0.49% | 8,700 |
| 2025-11-27 | 604.0 | 609.0 | 603.0 | 607.0 | +3.0 | +0.50% | 42,600 |
| 2025-11-26 | 609.0 | 609.0 | 598.0 | 604.0 | -1.0 | -0.17% | 1,800 |
| 2025-11-25 | 602.0 | 609.0 | 602.0 | 605.0 | +1.0 | +0.17% | 2,000 |
| 2025-11-21 | 597.0 | 617.0 | 591.0 | 604.0 | -1.0 | -0.17% | 5,700 |
| 2025-11-20 | 606.0 | 611.0 | 602.0 | 605.0 | -3.0 | -0.49% | 9,800 |
| 2025-11-19 | 625.0 | 625.0 | 608.0 | 608.0 | -12.0 | -1.94% | 4,300 |
| 2025-11-18 | 630.0 | 634.0 | 620.0 | 620.0 | -14.0 | -2.21% | 8,700 |
| 2025-11-17 | 616.0 | 635.0 | 616.0 | 634.0 | -52.0 | -7.58% | 22,300 |
| 2025-11-14 | 689.0 | 690.0 | 686.0 | 686.0 | -1.0 | -0.15% | 300 |
| 2025-11-13 | 687.0 | 687.0 | 684.0 | 687.0 | 0.0 | 0.00% | 800 |
| 2025-11-12 | 688.0 | 688.0 | 678.0 | 687.0 | +2.0 | +0.29% | 1,500 |
| 2025-11-11 | 676.0 | 688.0 | 676.0 | 685.0 | +9.0 | +1.33% | 1,500 |
| 2025-11-10 | 681.0 | 681.0 | 676.0 | 676.0 | -5.0 | -0.73% | 5,200 |
| 2025-11-07 | 687.0 | 687.0 | 680.0 | 681.0 | -6.0 | -0.87% | 3,400 |
| 2025-11-06 | 692.0 | 698.0 | 687.0 | 687.0 | -10.0 | -1.43% | 1,100 |
| 2025-11-05 | 700.0 | 700.0 | 685.0 | 697.0 | -3.0 | -0.43% | 1,900 |
| 2025-11-04 | 700.0 | 700.0 | 690.0 | 700.0 | 0.0 | 0.00% | 3,600 |
| 2025-10-31 | 707.0 | 707.0 | 700.0 | 700.0 | -3.0 | -0.43% | 2,800 |
| 2025-10-30 | 704.0 | 704.0 | 703.0 | 703.0 | -2.0 | -0.28% | 400 |
| 2025-10-29 | 707.0 | 707.0 | 705.0 | 705.0 | -2.0 | -0.28% | 1,100 |
| 2025-10-28 | 710.0 | 710.0 | 707.0 | 707.0 | -12.0 | -1.67% | 300 |
| 2025-10-27 | 725.0 | 725.0 | 711.0 | 719.0 | -4.0 | -0.55% | 400 |
| 2025-10-24 | 720.0 | 723.0 | 710.0 | 723.0 | +3.0 | +0.42% | 300 |
| 2025-10-23 | 706.0 | 720.0 | 706.0 | 720.0 | +2.0 | +0.28% | 1,800 |
| 2025-10-22 | 705.0 | 718.0 | 705.0 | 718.0 | +10.0 | +1.41% | 3,300 |
| 2025-10-21 | 712.0 | 712.0 | 707.0 | 708.0 | -2.0 | -0.28% | 1,500 |
| 2025-10-20 | 716.0 | 716.0 | 710.0 | 710.0 | 0.0 | 0.00% | 600 |
| 2025-10-17 | 720.0 | 720.0 | 710.0 | 710.0 | -3.0 | -0.42% | 700 |
| 2025-10-16 | 714.0 | 715.0 | 713.0 | 713.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-15 | 724.0 | 724.0 | 713.0 | 713.0 | -3.0 | -0.42% | 900 |
| 2025-10-14 | 730.0 | 730.0 | 716.0 | 716.0 | -16.0 | -2.19% | 4,900 |
| 2025-10-10 | 746.0 | 746.0 | 730.0 | 732.0 | -12.0 | -1.61% | 2,300 |
| 2025-10-09 | 754.0 | 754.0 | 744.0 | 744.0 | -14.0 | -1.85% | 5,100 |
| 2025-10-08 | 758.0 | 758.0 | 756.0 | 758.0 | -2.0 | -0.26% | 900 |
| 2025-10-07 | 767.0 | 773.0 | 760.0 | 760.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-06 | 765.0 | 765.0 | 759.0 | 760.0 | +2.0 | +0.26% | 900 |
| 2025-10-03 | 759.0 | 770.0 | 758.0 | 758.0 | +1.0 | +0.13% | 300 |
| 2025-10-02 | 768.0 | 768.0 | 755.0 | 757.0 | -13.0 | -1.69% | 700 |
| 2025-10-01 | 777.0 | 777.0 | 767.0 | 770.0 | -10.0 | -1.28% | 1,300 |
| 2025-09-30 | 790.0 | 790.0 | 780.0 | 780.0 | -3.0 | -0.38% | 900 |
| 2025-09-29 | 784.0 | 784.0 | 783.0 | 783.0 | -7.0 | -0.89% | 600 |
| 2025-09-26 | 785.0 | 790.0 | 781.0 | 790.0 | +5.0 | +0.64% | 300 |
| 2025-09-25 | 786.0 | 786.0 | 785.0 | 785.0 | +3.0 | +0.38% | 1,100 |
| 2025-09-24 | 779.0 | 786.0 | 779.0 | 782.0 | +3.0 | +0.39% | 4,900 |
| 2025-09-22 | 782.0 | 782.0 | 775.0 | 779.0 | +2.0 | +0.26% | 1,200 |
| 2025-09-19 | 774.0 | 777.0 | 774.0 | 777.0 | +2.0 | +0.26% | 900 |
| 2025-09-18 | 783.0 | 783.0 | 775.0 | 775.0 | -9.0 | -1.15% | 600 |
| 2025-09-17 | 784.0 | 784.0 | 784.0 | 784.0 | +2.0 | +0.26% | 700 |
| 2025-09-16 | 784.0 | 784.0 | 777.0 | 782.0 | +4.0 | +0.51% | 2,100 |
| 2025-09-12 | 780.0 | 780.0 | 778.0 | 778.0 | — | — | 1,300 |
直近120営業日分を表示