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 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 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 |
| 2026/9/14 | 160.08 | 170.17 | 158.82 | 169.62 | 1,771,548 | 169.62 |
| 2026/9/11 | 165.01 | 165.90 | 157.01 | 160.80 | 2,544,617 | 160.80 |
| 2026/9/10 | 168.55 | 169.16 | 160.49 | 162.58 | 2,091,617 | 162.58 |
| 2026/9/9 | 172.67 | 174.70 | 168.26 | 169.30 | 1,723,475 | 169.30 |
| 2026/9/8 | 174.41 | 182.23 | 174.20 | 175.13 | 2,104,084 | 175.13 |
| 2026/9/4 | 174.19 | 176.21 | 172.71 | 173.38 | 1,339,646 | 173.38 |
| 2026/9/3 | 176.50 | 177.19 | 172.48 | 175.21 | 1,193,250 | 175.21 |
| 2026/9/2 | 175.45 | 175.85 | 170.10 | 175.25 | 1,681,708 | 175.25 |
| 2026/9/1 | 189.99 | 191.50 | 174.27 | 174.92 | 2,778,588 | 174.92 |
| 2026/8/31 | 189.79 | 193.37 | 189.50 | 192.49 | 2,065,293 | 192.49 |
| 2026/8/28 | 193.63 | 194.54 | 191.03 | 191.23 | 1,320,338 | 191.23 |
| 2026/8/27 | 188.00 | 194.07 | 187.25 | 192.86 | 1,645,188 | 192.86 |
| 2026/8/26 | 184.49 | 189.80 | 183.52 | 188.55 | 1,143,362 | 188.55 |
| 2026/8/25 | 185.00 | 185.00 | 182.04 | 183.80 | 773,018 | 183.80 |
| 2026/8/24 | 181.30 | 184.09 | 180.65 | 182.99 | 973,834 | 182.99 |
| 2026/8/21 | 179.99 | 182.89 | 179.66 | 180.76 | 1,017,328 | 180.76 |
1〜20/251件
