シャークニンジャの株価時系列・推移
- 52週高値
- 232.76（2026/11/9）
- 52週安値
- 83.21（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 228.00 | 230.12 | 223.43 | 226.50 | 1,300,950 | 226.50 |
| 2026/11/9 | 226.49 | 232.76 | 223.10 | 229.51 | 1,740,538 | 229.51 |
| 2026/11/6 | 218.76 | 224.55 | 216.18 | 222.95 | 1,548,398 | 222.95 |
| 2026/11/5 | 221.65 | 225.69 | 215.09 | 217.13 | 1,820,890 | 217.13 |
| 2026/11/4 | 215.82 | 224.57 | 212.91 | 219.25 | 2,566,441 | 219.25 |
| 2026/11/3 | 211.95 | 215.09 | 202.50 | 210.59 | 3,359,476 | 210.59 |
| 2026/11/2 | 213.13 | 216.11 | 210.57 | 213.22 | 1,692,700 | 213.22 |
| 2026/10/30 | 209.92 | 211.48 | 205.20 | 208.00 | 1,429,331 | 208.00 |
| 2026/10/29 | 198.02 | 209.55 | 197.52 | 209.12 | 2,335,808 | 209.12 |
| 2026/10/28 | 197.46 | 198.87 | 194.45 | 198.17 | 1,239,230 | 198.17 |
| 2026/10/27 | 197.80 | 199.75 | 193.80 | 197.53 | 1,022,473 | 197.53 |
| 2026/10/26 | 196.86 | 199.84 | 192.36 | 198.63 | 928,796 | 198.63 |
| 2026/10/23 | 198.00 | 199.63 | 194.72 | 196.38 | 1,015,828 | 196.38 |
| 2026/10/22 | 194.94 | 200.06 | 194.64 | 199.16 | 1,357,159 | 199.16 |
| 2026/10/21 | 199.34 | 200.39 | 196.29 | 197.58 | 1,400,942 | 197.58 |
| 2026/10/20 | 189.73 | 198.97 | 188.94 | 198.72 | 1,307,592 | 198.72 |
| 2026/10/19 | 189.38 | 192.18 | 187.10 | 188.94 | 769,921 | 188.94 |
| 2026/10/16 | 193.68 | 196.25 | 186.13 | 186.51 | 1,137,771 | 186.51 |
| 2026/10/15 | 187.55 | 196.35 | 185.11 | 193.68 | 1,461,001 | 193.68 |
| 2026/10/14 | 186.67 | 188.45 | 183.60 | 186.32 | 1,135,309 | 186.32 |
1〜20/251件
