シェナンドー・テレコミュニケーションズ (SHEN)

SHEN
🏛️ アメリカ →
13.18
最終更新: 2025-10-01
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
2022-12-30 15.88 15.93 15.65 15.88 0.2M
2022-12-29 16.00 16.22 15.81 15.99 0.1M
2022-12-28 16.32 16.42 15.76 15.78 0.1M
2022-12-27 16.66 16.72 16.29 16.35 0.1M
2022-12-23 16.56 16.99 16.16 16.66 0.1M
2022-12-22 16.88 17.60 16.28 16.60 0.2M
2022-12-21 16.83 17.39 16.70 17.07 0.1M
2022-12-20 16.49 16.95 16.17 16.59 0.1M
2022-12-19 16.80 17.24 16.47 16.52 0.2M
2022-12-16 17.00 17.15 16.52 16.91 0.5M
2022-12-15 17.76 17.90 17.16 17.26 0.2M
2022-12-14 17.94 18.42 17.76 17.91 0.1M
2022-12-13 18.28 18.94 18.00 18.05 0.3M
2022-12-12 18.24 18.45 17.98 18.02 0.1M
2022-12-09 18.05 18.52 18.00 18.26 0.1M
2022-12-08 18.30 18.53 18.11 18.20 0.1M
2022-12-07 18.30 18.61 18.14 18.29 0.1M
2022-12-06 18.36 18.40 17.94 18.17 0.1M
2022-12-05 18.54 18.91 18.36 18.41 0.1M
2022-12-02 18.69 18.91 18.48 18.73 0.1M
2022-12-01 19.42 19.95 18.75 18.83 0.2M
2022-11-30 19.01 19.64 18.62 19.47 0.2M
2022-11-29 18.87 19.02 18.63 18.92 0.1M
2022-11-28 19.88 19.88 18.80 18.88 0.1M
2022-11-25 19.47 19.89 19.47 19.89 0.0M
2022-11-23 19.37 19.56 19.15 19.55 0.1M
2022-11-22 19.50 19.50 18.85 19.35 0.1M
2022-11-21 19.04 19.51 18.87 19.45 0.1M
2022-11-18 19.58 19.64 19.01 19.07 0.1M
2022-11-17 18.72 19.25 18.68 19.19 0.1M
2022-11-16 18.90 18.99 18.49 18.97 0.1M
2022-11-15 18.40 19.08 18.31 18.89 0.1M
2022-11-14 18.95 18.96 18.37 18.40 0.1M
2022-11-11 18.79 19.42 17.18 19.06 0.1M
2022-11-10 18.16 18.88 18.16 18.79 0.2M
2022-11-09 17.89 18.57 17.29 17.53 0.2M
2022-11-08 17.94 18.16 17.67 17.97 0.2M
2022-11-07 19.12 19.36 17.19 17.91 0.2M
2022-11-04 18.24 19.25 17.52 19.19 0.2M
2022-11-03 18.89 18.89 17.98 18.35 0.2M
2022-11-02 21.38 21.85 18.86 19.25 0.2M
2022-11-01 22.68 22.79 20.75 22.49 0.2M
2022-10-31 22.50 22.69 22.08 22.66 0.2M
2022-10-28 21.87 22.53 21.50 22.50 0.1M
2022-10-27 20.64 21.79 20.63 21.48 0.1M
2022-10-26 20.00 21.37 19.94 20.59 0.2M
2022-10-25 19.43 19.86 19.34 19.71 0.1M
2022-10-24 19.31 19.39 19.05 19.26 0.1M
2022-10-21 18.90 19.27 18.78 19.16 0.1M
2022-10-20 18.79 19.35 18.73 19.04 0.1M
2022-10-19 18.28 18.84 18.25 18.81 0.1M
2022-10-18 18.68 19.20 18.19 18.50 0.1M
2022-10-17 17.69 18.45 17.69 18.40 0.2M
2022-10-14 17.55 17.78 17.18 17.33 0.1M
2022-10-13 16.29 17.44 16.13 17.42 0.1M
2022-10-12 16.55 16.55 16.05 16.44 0.1M
2022-10-11 16.14 16.58 16.09 16.45 0.2M
2022-10-10 15.88 16.31 15.75 16.21 0.2M
2022-10-07 16.11 16.12 15.63 15.83 0.2M
2022-10-06 16.50 16.62 16.17 16.20 0.2M
2022-10-05 17.38 17.45 16.50 16.57 0.2M
2022-10-04 17.64 17.96 17.41 17.68 0.2M
2022-10-03 17.11 17.77 16.98 17.51 0.2M
2022-09-30 17.22 17.66 16.97 17.02 0.2M
2022-09-29 17.63 17.74 16.99 17.22 0.1M
2022-09-28 17.46 18.02 17.35 17.83 0.1M
2022-09-27 17.82 18.08 17.20 17.23 0.1M
2022-09-26 17.84 18.13 17.53 17.72 0.1M
2022-09-23 18.63 18.63 17.63 17.84 0.1M
2022-09-22 18.79 18.79 18.34 18.34 0.1M
2022-09-21 18.69 19.05 18.47 18.79 0.1M
2022-09-20 18.60 18.68 18.02 18.61 0.1M
2022-09-19 18.85 19.02 18.48 18.84 0.1M
2022-09-16 18.73 18.97 18.29 18.95 0.4M
2022-09-15 18.86 19.21 18.68 18.81 0.1M
2022-09-14 19.46 19.68 18.67 19.08 0.2M
2022-09-13 21.17 21.17 19.34 19.45 0.1M
2022-09-12 21.55 21.72 21.17 21.51 0.2M
2022-09-09 20.81 21.30 20.52 21.20 0.1M
2022-09-08 21.75 21.75 20.77 20.81 0.1M
2022-09-07 21.49 21.61 20.98 21.55 0.1M
2022-09-06 21.75 21.83 20.87 21.43 0.2M
2022-09-02 22.32 22.37 21.39 21.57 0.1M
2022-09-01 22.18 22.25 21.71 22.13 0.1M
2022-08-31 22.00 22.34 21.78 22.29 0.2M
2022-08-30 22.10 22.37 21.94 22.11 0.1M
2022-08-29 22.75 22.78 22.35 22.45 0.1M
2022-08-26 23.21 23.26 22.78 22.80 0.1M
2022-08-25 23.30 23.61 22.83 23.28 0.1M
2022-08-24 22.80 23.16 22.68 23.03 0.1M
2022-08-23 23.11 23.34 22.94 22.94 0.1M
2022-08-22 23.83 23.83 23.20 23.26 0.1M
2022-08-19 23.65 24.01 23.46 23.96 0.1M
2022-08-18 23.62 23.84 23.21 23.75 0.1M
2022-08-17 23.88 23.88 23.45 23.69 0.1M
2022-08-16 24.50 24.50 23.02 24.12 0.1M
2022-08-15 23.87 24.33 23.44 24.29 0.1M
2022-08-12 23.22 24.04 23.14 24.03 0.1M
2022-08-11 23.33 23.62 23.17 23.21 0.1M
2022-08-10 23.77 24.00 23.28 23.31 0.2M
2022-08-09 23.27 23.62 22.49 23.62 0.1M
2022-08-08 22.99 23.63 22.83 23.26 0.1M
2022-08-05 22.17 22.96 22.02 22.95 0.1M
2022-08-04 21.99 22.58 21.89 22.21 0.1M
2022-08-03 21.71 21.92 20.97 21.89 0.2M
2022-08-02 22.51 22.78 22.04 22.05 0.1M
2022-08-01 22.33 22.56 21.89 22.41 0.2M
2022-07-29 21.92 22.33 21.55 22.30 0.1M
2022-07-28 21.64 22.07 21.64 21.99 0.1M
2022-07-27 21.23 22.00 21.14 21.85 0.1M
2022-07-26 20.57 21.30 20.52 21.22 0.1M
2022-07-25 20.37 21.17 20.18 20.65 0.1M
2022-07-22 20.25 20.44 19.79 20.28 0.2M
2022-07-21 20.80 20.80 19.80 20.35 0.2M
2022-07-20 21.25 21.38 20.94 21.08 0.2M
2022-07-19 21.07 21.64 20.46 21.28 0.2M
2022-07-18 21.40 21.78 20.82 20.94 0.1M
2022-07-15 21.30 21.45 20.79 21.41 0.1M
2022-07-14 20.76 21.08 20.51 20.95 0.1M
2022-07-13 20.83 21.21 20.59 21.06 0.1M
2022-07-12 20.61 21.25 20.35 21.08 0.1M
2022-07-11 21.03 21.30 20.59 20.64 0.1M
2022-07-08 21.28 21.65 20.98 21.24 0.1M
2022-07-07 22.36 22.56 21.38 21.45 0.1M
2022-07-06 23.15 23.30 22.27 22.35 0.1M
2022-07-05 22.70 23.23 21.83 23.14 0.2M
2022-07-01 21.77 23.27 21.77 23.01 0.2M
2022-06-30 21.64 22.48 21.64 22.20 0.2M
2022-06-29 21.32 22.01 20.95 21.86 0.2M
2022-06-28 24.02 24.44 21.36 21.48 0.3M
2022-06-27 25.84 25.88 25.29 25.56 0.1M
2022-06-24 24.90 25.93 24.90 25.76 0.6M
2022-06-23 24.70 25.29 24.61 25.07 0.1M
2022-06-22 24.02 24.99 23.90 24.73 0.2M
2022-06-21 23.64 24.43 23.17 24.35 0.2M
2022-06-17 22.40 23.58 22.40 23.54 0.3M
2022-06-16 22.18 22.65 21.88 22.34 0.2M
2022-06-15 21.92 22.66 21.84 22.49 0.2M
2022-06-14 21.68 22.15 21.57 21.95 0.2M
2022-06-13 22.28 22.57 21.28 21.37 0.3M
2022-06-10 22.63 22.99 22.31 22.64 0.1M
2022-06-09 22.67 22.98 22.44 22.73 0.1M
2022-06-08 22.47 22.93 22.43 22.74 0.1M
2022-06-07 22.96 22.97 22.23 22.70 0.1M
2022-06-06 23.39 23.72 22.80 23.12 0.1M
2022-06-03 22.79 23.25 22.71 23.13 0.1M
2022-06-02 23.01 23.09 22.39 22.98 0.1M
2022-06-01 22.96 23.06 22.49 22.86 0.3M
2022-05-31 23.04 23.31 22.75 22.96 0.2M
2022-05-27 22.94 23.54 22.68 23.21 0.1M
2022-05-26 23.23 23.61 23.05 23.07 0.1M
2022-05-25 22.96 23.34 22.77 23.31 0.1M
2022-05-24 22.26 23.00 22.03 23.00 0.2M
2022-05-23 21.63 22.75 21.50 22.48 0.2M
2022-05-20 21.62 21.83 20.99 21.43 0.2M
2022-05-19 21.52 21.84 21.33 21.50 0.2M
2022-05-18 21.55 21.84 21.20 21.70 0.3M
2022-05-17 21.04 21.46 20.81 21.39 0.2M
2022-05-16 20.48 20.89 20.32 20.79 0.1M
2022-05-13 20.80 20.93 20.36 20.65 0.1M
2022-05-12 20.68 20.86 20.27 20.73 0.3M
2022-05-11 20.33 20.93 20.17 20.66 0.3M
2022-05-10 21.26 21.48 19.78 20.21 0.2M
2022-05-09 20.62 21.41 20.54 21.07 0.2M
2022-05-06 20.69 21.60 20.69 21.00 0.2M
2022-05-05 21.67 21.97 20.88 21.23 0.3M
2022-05-04 19.79 21.82 19.61 21.75 0.4M
2022-05-03 19.86 19.92 18.92 19.68 0.5M
2022-05-02 19.17 19.24 17.06 18.66 1.0M
2022-04-29 21.95 22.20 19.92 20.20 0.4M
2022-04-28 22.50 22.93 22.26 22.70 0.3M
2022-04-27 22.24 22.67 22.07 22.27 0.2M
2022-04-26 22.54 22.77 22.15 22.18 0.2M
2022-04-25 23.00 23.16 22.26 22.79 0.2M
2022-04-22 22.75 23.15 22.44 23.03 0.2M
2022-04-21 22.68 22.93 22.54 22.76 0.2M
2022-04-20 22.83 22.93 22.56 22.67 0.1M
2022-04-19 22.87 23.13 22.61 22.81 0.2M
2022-04-18 23.83 23.83 22.99 23.09 0.2M
2022-04-14 23.98 24.47 23.65 23.77 0.2M
2022-04-13 24.05 24.44 24.05 24.20 0.2M
2022-04-12 23.46 24.24 23.46 24.06 0.2M
2022-04-11 24.34 24.45 23.61 23.68 0.2M
2022-04-08 24.27 24.52 24.21 24.31 0.2M
2022-04-07 24.08 24.40 23.83 24.17 0.6M
2022-04-06 23.95 24.01 23.69 23.99 0.3M
2022-04-05 23.77 24.53 23.76 24.08 0.3M
2022-04-04 24.08 24.28 23.46 23.93 0.3M
2022-04-01 23.61 24.18 23.29 24.08 0.3M
2022-03-31 23.53 23.97 23.02 23.58 0.3M
2022-03-30 23.58 23.98 23.50 23.54 0.3M
2022-03-29 23.27 23.72 23.27 23.53 0.3M
2022-03-28 22.96 23.11 22.79 23.07 0.3M
2022-03-25 22.63 23.36 22.60 23.11 0.3M
2022-03-24 22.66 22.87 22.39 22.61 0.3M
2022-03-23 21.93 22.85 21.93 22.64 0.3M
2022-03-22 21.92 22.35 21.92 22.12 0.3M
2022-03-21 22.00 22.35 21.87 21.99 0.2M
2022-03-18 21.63 22.13 21.26 21.99 0.6M
2022-03-17 21.64 21.86 21.25 21.62 0.2M
2022-03-16 21.23 21.80 20.95 21.76 0.3M
2022-03-15 20.17 21.60 20.17 21.28 0.3M
2022-03-14 20.77 21.31 20.43 21.24 0.3M
2022-03-11 20.47 21.02 20.47 20.60 0.2M
2022-03-10 20.27 20.59 20.20 20.45 0.2M
2022-03-09 20.56 20.81 20.33 20.47 0.2M
2022-03-08 20.27 20.94 20.01 20.41 0.3M
2022-03-07 18.87 20.59 18.86 20.54 0.3M
2022-03-04 19.18 19.21 18.77 18.89 0.4M
2022-03-03 19.86 20.03 19.23 19.37 0.4M
2022-03-02 20.08 20.56 19.65 19.82 0.4M
2022-03-01 21.95 21.95 20.11 20.20 0.6M
2022-02-28 22.25 22.55 22.15 22.35 0.3M
2022-02-25 22.20 22.66 22.09 22.39 0.2M
2022-02-24 21.33 22.11 21.14 22.07 0.3M
2022-02-23 21.72 21.88 21.25 21.61 0.3M
2022-02-22 21.58 21.85 21.28 21.68 0.3M
2022-02-18 22.25 22.25 21.48 21.57 0.4M
2022-02-17 22.63 22.63 22.00 22.38 0.2M
2022-02-16 22.99 22.99 22.39 22.65 0.2M
2022-02-15 22.95 23.35 22.93 22.94 0.2M
2022-02-14 22.58 22.86 22.39 22.80 0.3M
2022-02-11 22.39 22.60 22.07 22.47 0.2M
2022-02-10 22.49 22.62 22.27 22.40 0.3M
2022-02-09 22.65 22.77 22.31 22.67 0.3M
2022-02-08 22.30 22.50 22.02 22.43 0.4M
2022-02-07 22.29 22.57 21.92 22.21 0.2M
2022-02-04 22.50 22.57 21.85 22.26 0.2M
2022-02-03 22.16 22.77 22.16 22.52 0.4M
2022-02-02 22.60 22.73 22.12 22.38 0.3M
2022-02-01 22.66 22.78 21.89 22.50 0.2M
2022-01-31 22.16 22.95 22.16 22.77 0.2M
2022-01-28 21.92 22.53 21.69 22.53 0.1M
2022-01-27 22.36 22.43 21.55 21.89 0.2M
2022-01-26 23.01 23.16 21.81 21.95 0.3M
2022-01-25 22.92 23.16 22.57 22.90 0.1M
2022-01-24 22.27 23.20 22.27 23.07 0.3M
2022-01-21 22.29 23.34 22.29 22.45 0.2M
2022-01-20 23.42 23.53 22.40 22.46 0.2M
2022-01-19 23.65 23.72 23.03 23.21 0.2M
2022-01-18 24.33 24.51 23.65 23.69 0.2M
2022-01-14 24.62 24.73 24.36 24.39 0.1M
2022-01-13 24.68 24.84 24.41 24.62 0.1M
2022-01-12 25.45 25.47 24.67 24.68 0.1M
2022-01-11 25.09 25.28 24.49 25.25 0.1M
2022-01-10 25.92 25.95 24.89 25.11 0.1M
2022-01-07 25.27 26.24 25.25 25.92 0.3M
2022-01-06 25.68 25.75 25.22 25.37 0.1M
2022-01-05 26.09 26.58 25.54 25.59 0.1M
2022-01-04 26.21 26.53 25.97 26.17 0.2M
2022-01-03 25.65 26.25 25.45 26.14 0.1M