Sharing Services Global Corp (SHRG)

SHRG
🏛️ アメリカ →
0.01
最終更新: 2025-08-05
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 5.60 5.60 3.01 4.62 0.0M
2023-12-28 3.78 5.60 2.80 5.60 0.0M
2023-12-27 3.92 4.76 2.94 3.77 0.0M
2023-12-26 4.20 4.20 3.92 4.10 0.0M
2023-12-22 4.62 4.62 4.20 4.47 0.0M
2023-12-21 4.06 4.76 3.92 4.62 0.0M
2023-12-20 3.64 4.70 3.50 4.62 0.0M
2023-12-19 3.64 4.62 3.64 3.64 0.0M
2023-12-18 3.50 4.20 3.50 3.64 0.0M
2023-12-15 3.57 4.20 3.50 4.20 0.0M
2023-12-14 4.06 4.48 3.50 3.92 0.0M
2023-12-13 3.50 4.20 3.22 3.50 0.0M
2023-12-12 3.22 4.34 3.22 4.34 0.0M
2023-12-11 3.64 4.34 3.64 4.06 0.0M
2023-12-08 3.92 3.99 3.64 3.64 0.0M
2023-12-07 3.64 4.62 3.64 4.26 0.0M
2023-12-06 4.34 4.48 3.92 3.92 0.0M
2023-12-05 3.92 4.37 3.92 4.34 0.0M
2023-12-04 3.92 4.48 3.92 4.34 0.0M
2023-12-01 4.20 4.51 4.20 4.51 0.0M
2023-11-30 4.34 4.62 3.99 4.20 0.0M
2023-11-29 4.20 4.55 4.20 4.34 0.0M
2023-11-28 4.20 4.54 3.64 4.54 0.0M
2023-11-27 4.76 4.76 2.94 4.41 0.0M
2023-11-24 3.50 4.76 3.50 4.20 0.0M
2023-11-22 4.20 4.20 3.78 3.78 0.0M
2023-11-21 3.78 4.20 3.50 3.92 0.0M
2023-11-20 3.78 3.99 3.78 3.78 0.0M
2023-11-17 3.92 4.20 3.92 3.99 0.0M
2023-11-16 4.13 4.34 3.92 3.92 0.0M
2023-11-15 3.92 4.20 3.92 3.92 0.0M
2023-11-14 3.92 4.34 3.92 3.92 0.0M
2023-11-13 3.92 4.34 3.92 3.92 0.0M
2023-11-10 4.76 4.76 3.92 3.92 0.0M
2023-11-09 3.92 4.06 3.92 4.06 0.0M
2023-11-08 3.92 4.76 3.92 3.93 0.0M
2023-11-07 3.92 4.90 3.92 3.92 0.0M
2023-11-06 3.92 4.90 3.92 4.90 0.0M
2023-11-03 4.20 4.90 3.78 4.41 0.0M
2023-11-02 4.20 4.90 4.20 4.20 0.0M
2023-11-01 4.20 4.76 4.20 4.76 0.0M
2023-10-31 4.20 4.76 4.20 4.76 0.0M
2023-10-30 4.34 5.60 4.20 4.20 0.0M
2023-10-27 4.34 4.90 4.20 4.48 0.0M
2023-10-26 4.48 4.90 4.34 4.34 0.0M
2023-10-25 4.34 5.04 4.20 5.04 0.0M
2023-10-24 4.34 5.04 4.34 4.34 0.0M
2023-10-23 4.34 5.60 4.34 5.04 0.0M
2023-10-20 4.76 5.04 4.76 4.76 0.0M
2023-10-19 4.20 5.04 4.20 4.97 0.0M
2023-10-18 4.76 5.46 4.76 5.04 0.0M
2023-10-17 5.18 5.32 4.90 5.11 0.0M
2023-10-16 5.04 5.18 4.76 5.18 0.0M
2023-10-13 5.04 5.18 4.76 5.18 0.0M
2023-10-12 5.18 5.18 4.76 5.04 0.0M
2023-10-11 5.60 6.02 5.18 5.60 0.0M
2023-10-10 5.60 6.02 5.60 5.60 0.0M
2023-10-09 5.74 6.02 5.60 5.60 0.0M
2023-10-06 5.88 6.02 5.74 5.74 0.0M
2023-10-05 5.88 6.02 5.88 5.88 0.0M
2023-10-04 5.88 6.16 5.88 5.95 0.0M
2023-10-03 5.88 5.88 5.74 5.88 0.0M
2023-10-02 5.74 6.44 5.74 5.74 0.0M
2023-09-29 5.88 6.30 5.88 6.09 0.0M
2023-09-28 6.30 6.44 6.02 6.02 0.0M
2023-09-27 6.16 6.72 6.02 6.30 0.0M
2023-09-26 6.02 6.16 6.02 6.16 0.0M
2023-09-25 5.60 6.72 5.60 6.72 0.0M
2023-09-22 5.60 6.58 5.60 5.74 0.0M
2023-09-21 6.02 6.09 5.60 5.60 0.0M
2023-09-20 6.16 6.58 6.02 6.02 0.0M
2023-09-19 5.60 6.72 5.60 6.16 0.0M
2023-09-18 6.30 6.72 6.30 6.30 0.0M
2023-09-15 6.72 7.28 6.16 6.44 0.0M
2023-09-14 6.72 7.28 6.72 6.72 0.0M
2023-09-13 6.72 7.28 6.72 7.28 0.0M
2023-09-12 6.86 7.42 6.72 7.00 0.0M
2023-09-11 6.72 7.42 6.72 6.86 0.0M
2023-09-08 6.72 7.70 6.44 6.72 0.0M
2023-09-07 7.28 7.35 6.72 7.00 0.0M
2023-09-06 7.00 7.49 7.00 7.28 0.0M
2023-09-05 7.00 7.56 7.00 7.17 0.0M
2023-09-01 6.30 8.40 6.30 7.00 0.0M
2023-08-31 6.30 8.40 6.30 7.42 0.0M
2023-08-30 7.00 7.98 6.30 6.72 0.0M
2023-08-29 6.86 7.98 5.60 7.00 0.0M
2023-08-28 5.74 8.05 5.74 6.72 0.0M
2023-08-25 7.00 7.98 5.74 7.00 0.0M
2023-08-24 6.44 7.70 6.44 7.00 0.0M
2023-08-23 7.70 8.40 6.72 7.00 0.0M
2023-08-22 7.84 8.26 7.00 7.63 0.0M
2023-08-21 8.26 8.26 6.58 7.70 0.0M
2023-08-18 7.00 7.98 6.58 7.98 0.0M
2023-08-17 7.00 8.26 7.00 8.26 0.0M
2023-08-16 7.28 7.42 7.00 7.00 0.0M
2023-08-15 7.28 7.28 7.14 7.14 0.0M
2023-08-14 9.66 9.66 7.28 7.70 0.0M
2023-08-11 8.12 9.10 8.12 8.12 0.0M
2023-08-10 8.40 9.38 7.56 8.12 0.0M
2023-08-09 9.66 10.01 8.40 9.24 0.0M
2023-08-08 9.38 10.50 8.40 9.52 0.0M
2023-08-07 8.40 9.10 8.12 8.75 0.0M
2023-08-04 8.12 9.80 8.12 8.82 0.0M
2023-08-03 8.40 10.50 8.12 8.40 0.0M
2023-08-02 7.84 10.50 7.70 10.50 0.0M
2023-08-01 7.98 9.10 7.98 8.12 0.0M
2023-07-31 9.10 9.10 7.98 7.98 0.0M
2023-07-28 8.12 8.54 7.70 7.98 0.0M
2023-07-27 7.98 9.48 7.98 8.12 0.0M
2023-07-26 8.40 9.16 7.98 8.42 0.0M
2023-07-25 9.66 9.80 7.98 8.54 0.0M
2023-07-24 7.84 9.66 7.70 8.54 0.0M
2023-07-21 7.70 8.12 7.70 7.91 0.0M
2023-07-20 7.84 9.21 7.70 7.70 0.0M
2023-07-19 8.12 8.12 7.70 7.84 0.0M
2023-07-18 7.84 8.39 7.70 7.70 0.0M
2023-07-17 7.84 8.12 7.84 7.84 0.0M
2023-07-14 8.26 8.40 7.84 7.98 0.0M
2023-07-13 7.98 8.40 7.84 8.26 0.0M
2023-07-12 7.84 8.54 7.84 7.98 0.0M
2023-07-11 8.26 8.26 7.84 7.98 0.0M
2023-07-10 8.40 8.82 7.84 8.32 0.0M
2023-07-07 7.70 9.10 7.70 8.75 0.0M
2023-07-06 7.70 8.40 7.70 7.98 0.0M
2023-07-05 7.70 8.40 7.70 7.70 0.0M
2023-07-03 8.68 8.68 7.70 7.70 0.0M
2023-06-30 7.70 10.68 7.70 8.68 0.0M
2023-06-29 8.68 10.78 8.68 8.68 0.0M
2023-06-28 7.70 10.08 7.70 8.68 0.0M
2023-06-27 9.80 10.22 8.68 8.68 0.0M
2023-06-26 8.12 9.80 7.70 9.10 0.0M
2023-06-23 7.84 9.80 7.70 8.40 0.0M
2023-06-22 8.40 9.45 7.84 8.40 0.0M
2023-06-21 9.52 11.90 8.40 8.40 0.0M
2023-06-20 8.40 10.36 8.40 9.52 0.0M
2023-06-16 9.80 11.90 9.80 10.43 0.0M
2023-06-15 9.80 11.20 9.80 9.80 0.0M
2023-06-14 9.10 11.20 7.70 9.94 0.0M
2023-06-13 8.40 10.30 5.04 8.26 0.0M
2023-06-12 8.54 9.94 7.28 8.96 0.0M
2023-06-09 8.82 13.30 8.54 9.10 0.0M
2023-06-08 9.52 11.27 8.54 8.82 0.0M
2023-06-07 10.08 10.08 8.54 8.82 0.0M
2023-06-06 8.54 10.08 8.54 9.10 0.0M
2023-06-05 9.10 9.38 8.54 8.54 0.0M
2023-06-02 9.10 10.35 9.10 9.38 0.0M
2023-06-01 9.80 10.50 9.10 9.94 0.0M
2023-05-31 9.38 10.64 9.10 9.52 0.0M
2023-05-30 11.06 12.04 9.80 9.80 0.0M
2023-05-26 10.64 12.04 10.50 10.64 0.0M
2023-05-25 9.80 12.60 8.54 11.09 0.0M
2023-05-24 10.36 14.00 8.54 9.66 0.0M
2023-05-23 7.14 12.74 7.00 9.66 0.0M
2023-05-22 8.68 9.80 7.70 8.40 0.0M
2023-05-19 10.50 10.50 8.40 8.40 0.0M
2023-05-18 10.64 11.62 9.24 9.80 0.0M
2023-05-17 11.20 11.90 10.64 10.64 0.0M
2023-05-16 12.04 12.32 11.20 11.41 0.0M
2023-05-15 14.00 15.40 11.90 12.32 0.0M
2023-05-12 15.40 15.68 12.60 13.30 0.0M
2023-05-11 18.20 21.70 12.60 15.68 0.0M
2023-05-10 14.42 24.50 13.72 19.46 0.0M
2023-05-09 9.80 16.66 7.77 14.00 0.0M
2023-05-08 7.56 9.80 7.00 8.76 0.0M
2023-05-05 4.20 9.80 4.20 7.00 0.0M
2023-05-04 5.46 7.70 5.46 6.02 0.0M
2023-05-03 5.95 7.70 3.78 5.04 0.0M
2023-05-02 6.02 7.00 3.64 7.00 0.0M
2023-05-01 7.00 11.06 4.90 7.28 0.0M
2023-04-28 5.60 5.60 3.08 5.04 0.0M
2023-04-27 11.20 11.20 1.68 2.94 0.0M
2023-04-26 9.45 11.06 7.73 11.06 0.0M
2023-04-25 7.98 7.98 7.98 7.98 0.0M
2023-04-24 11.20 11.20 11.20 11.20 0.0M
2023-04-21 9.94 9.94 7.98 9.87 0.0M
2023-04-20 11.90 11.97 9.80 9.80 0.0M
2023-04-19 25.90 28.72 7.14 11.20 0.0M
2023-04-13 27.37 28.56 25.09 25.09 0.0M
2023-04-05 26.18 26.18 26.18 26.18 0.0M
2023-03-30 22.40 23.80 22.40 23.80 0.0M
2023-03-29 24.05 24.05 24.05 24.05 0.0M
2023-03-28 28.98 28.98 28.98 28.98 0.0M
2023-03-23 28.98 28.98 28.98 28.98 0.0M
2023-03-22 29.61 29.61 29.61 29.61 0.0M
2023-03-21 21.21 21.21 21.00 21.21 0.0M
2023-03-20 28.28 32.41 28.00 28.00 0.0M
2023-03-17 28.00 28.00 28.00 28.00 0.0M
2023-03-14 23.80 28.00 18.20 28.00 0.0M
2023-03-13 33.60 33.60 33.26 33.26 0.0M
2023-03-09 26.39 35.14 17.64 29.40 0.0M
2023-03-08 17.50 17.50 17.50 17.50 0.0M
2023-03-03 17.43 17.43 17.43 17.43 0.0M
2023-03-02 28.00 28.00 28.00 28.00 0.0M
2023-02-28 17.50 17.50 17.50 17.50 0.0M
2023-02-24 28.00 28.00 28.00 28.00 0.0M
2023-02-16 17.50 22.75 17.50 17.50 0.0M
2023-02-13 17.50 22.82 17.50 22.82 0.0M
2023-02-09 25.38 25.38 25.38 25.38 0.0M
2023-02-08 19.60 32.20 18.20 18.20 0.0M
2023-02-07 28.73 28.73 18.34 18.34 0.0M
2023-02-06 32.20 32.20 29.40 29.40 0.0M
2023-02-01 28.73 28.73 28.73 28.73 0.0M
2023-01-31 32.20 32.20 32.20 32.20 0.0M
2023-01-30 23.80 32.20 23.80 25.20 0.0M
2023-01-27 26.60 26.60 26.60 26.60 0.0M
2023-01-23 21.00 21.00 17.15 18.20 0.0M
2023-01-20 24.50 24.50 24.50 24.50 0.0M
2023-01-19 27.86 27.86 19.60 19.60 0.0M
2023-01-17 26.39 27.86 26.39 27.86 0.0M
2023-01-12 25.20 25.20 25.20 25.20 0.0M
2023-01-11 25.20 27.20 25.20 27.20 0.0M
2023-01-04 18.20 18.20 18.20 18.20 0.0M