シャークニンジャの株価時系列・推移
- 52週高値
- 194.54（2026/8/28）
- 52週安値
- 83.12（2025/11/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 184.62 | 193.50 | 184.57 | 189.98 | 1,508,299 | 189.98 |
| 2026/10/9 | 185.20 | 186.75 | 183.36 | 184.98 | 895,186 | 184.98 |
| 2026/10/8 | 183.07 | 185.73 | 181.10 | 184.87 | 994,913 | 184.87 |
| 2026/10/7 | 183.00 | 185.97 | 181.96 | 185.19 | 1,288,448 | 185.19 |
| 2026/10/6 | 183.47 | 185.69 | 182.38 | 184.72 | 761,864 | 184.72 |
| 2026/10/5 | 182.88 | 186.33 | 181.18 | 182.69 | 1,292,319 | 182.69 |
| 2026/10/2 | 183.57 | 183.57 | 180.24 | 182.57 | 925,085 | 182.57 |
| 2026/10/1 | 178.10 | 181.56 | 177.48 | 179.78 | 1,061,575 | 179.78 |
| 2026/9/30 | 184.52 | 185.00 | 179.80 | 180.12 | 1,102,197 | 180.12 |
| 2026/9/29 | 184.05 | 184.69 | 179.92 | 182.44 | 910,316 | 182.44 |
| 2026/9/28 | 175.64 | 184.63 | 175.03 | 181.99 | 1,576,745 | 181.99 |
| 2026/9/25 | 175.37 | 181.09 | 174.45 | 177.74 | 1,295,205 | 177.74 |
| 2026/9/24 | 168.45 | 177.06 | 167.36 | 176.94 | 1,528,492 | 176.94 |
| 2026/9/23 | 169.29 | 170.58 | 165.30 | 168.49 | 1,003,825 | 168.49 |
| 2026/9/22 | 170.00 | 172.15 | 167.16 | 169.01 | 2,914,234 | 169.01 |
| 2026/9/21 | 167.71 | 169.05 | 165.26 | 167.50 | 2,540,985 | 167.50 |
| 2026/9/18 | 167.06 | 168.25 | 164.04 | 165.75 | 6,277,444 | 165.75 |
| 2026/9/17 | 173.02 | 173.99 | 165.51 | 166.16 | 3,139,777 | 166.16 |
| 2026/9/16 | 168.88 | 174.79 | 167.51 | 170.68 | 3,498,468 | 170.68 |
| 2026/9/15 | 169.44 | 170.98 | 164.66 | 167.09 | 1,929,884 | 167.09 |
1〜20/250件
