シールド・エアーの株価時系列・推移
- 52週高値
- 44.27（2025/11/13）
- 52週安値
- 31.74（2025/9/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/4/8 | 42.15 | 42.15 | 42.13 | 42.15 | 3,994,675 | 42.15 |
| 2026/4/7 | 42.12 | 42.15 | 42.12 | 42.14 | 4,071,617 | 42.14 |
| 2026/4/6 | 42.06 | 42.12 | 42.06 | 42.10 | 2,127,775 | 42.10 |
| 2026/4/2 | 42.08 | 42.10 | 41.94 | 42.08 | 5,726,051 | 42.08 |
| 2026/4/1 | 42.02 | 42.10 | 42.02 | 42.10 | 2,323,431 | 42.10 |
| 2026/3/31 | 42.00 | 42.08 | 41.96 | 42.05 | 3,028,657 | 42.05 |
| 2026/3/30 | 41.98 | 42.06 | 41.95 | 41.95 | 3,884,588 | 41.95 |
| 2026/3/27 | 42.00 | 42.01 | 41.98 | 42.00 | 1,908,215 | 42.00 |
| 2026/3/26 | 42.01 | 42.04 | 41.99 | 42.00 | 3,416,029 | 42.00 |
| 2026/3/25 | 42.03 | 42.04 | 41.98 | 42.04 | 3,028,671 | 42.04 |
| 2026/3/24 | 41.99 | 42.02 | 41.95 | 41.95 | 4,664,932 | 41.95 |
| 2026/3/23 | 42.04 | 42.07 | 41.94 | 41.95 | 7,737,546 | 41.95 |
| 2026/3/20 | 41.84 | 41.92 | 41.84 | 41.89 | 5,361,712 | 41.89 |
| 2026/3/19 | 41.73 | 41.83 | 41.73 | 41.80 | 3,325,890 | 41.80 |
| 2026/3/18 | 41.82 | 41.86 | 41.60 | 41.74 | 3,153,168 | 41.74 |
| 2026/3/17 | 41.88 | 41.89 | 41.80 | 41.81 | 2,086,807 | 41.81 |
| 2026/3/16 | 41.85 | 41.89 | 41.83 | 41.84 | 1,997,973 | 41.84 |
| 2026/3/13 | 41.89 | 41.90 | 41.80 | 41.84 | 2,641,662 | 41.84 |
| 2026/3/12 | 41.96 | 41.97 | 41.92 | 41.97 | 2,050,328 | 41.97 |
| 2026/3/11 | 41.93 | 41.99 | 41.91 | 41.98 | 2,301,222 | 41.98 |
1〜20/150件
