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
2024-12-31 12.56 12.79 12.41 12.61 0.1M
2024-12-30 12.40 12.49 12.05 12.42 0.2M
2024-12-27 12.93 13.00 12.42 12.44 0.2M
2024-12-26 12.71 13.03 12.67 13.01 0.2M
2024-12-24 12.70 12.85 12.33 12.84 0.1M
2024-12-23 12.49 12.74 12.32 12.67 0.2M
2024-12-20 12.56 12.94 12.46 12.50 1.8M
2024-12-19 12.73 12.96 12.45 12.71 0.2M
2024-12-18 13.38 13.75 12.70 12.72 0.2M
2024-12-17 13.50 13.53 13.16 13.36 0.2M
2024-12-16 13.16 13.76 13.16 13.63 0.2M
2024-12-13 13.41 13.42 13.03 13.26 0.1M
2024-12-12 13.61 13.78 13.27 13.45 0.1M
2024-12-11 13.72 13.81 13.44 13.62 0.2M
2024-12-10 13.61 13.79 13.23 13.62 0.2M
2024-12-09 13.63 13.84 13.38 13.61 0.2M
2024-12-06 13.66 13.86 13.37 13.63 0.2M
2024-12-05 13.92 13.95 13.53 13.54 0.2M
2024-12-04 13.55 14.04 13.17 13.91 0.2M
2024-12-03 13.80 13.80 13.19 13.51 0.2M
2024-12-02 13.35 13.78 13.14 13.74 0.2M
2024-11-29 13.25 13.39 13.13 13.33 0.1M
2024-11-27 13.02 13.15 12.87 13.15 0.1M
2024-11-26 13.25 13.25 12.66 12.92 0.2M
2024-11-25 13.53 13.90 13.39 13.40 0.3M
2024-11-22 12.71 13.40 12.66 13.26 0.2M
2024-11-21 12.43 12.69 12.01 12.59 0.3M
2024-11-20 12.72 12.85 12.41 12.46 0.2M
2024-11-19 12.87 13.00 12.61 12.79 0.1M
2024-11-18 13.00 13.24 12.86 13.01 0.2M
2024-11-15 13.15 13.15 12.66 12.93 0.2M
2024-11-14 12.70 13.12 12.37 13.10 0.3M
2024-11-13 13.09 13.16 12.52 12.62 0.2M
2024-11-12 13.02 13.11 12.63 12.93 0.2M
2024-11-11 13.08 13.42 12.95 13.02 0.3M
2024-11-08 13.02 13.45 12.76 13.03 0.4M
2024-11-07 15.00 15.10 12.05 12.89 0.7M
2024-11-06 15.47 16.28 15.28 15.58 0.4M
2024-11-05 14.13 14.45 14.10 14.44 0.2M
2024-11-04 14.25 14.52 14.07 14.25 0.2M
2024-11-01 13.95 14.62 13.95 14.29 0.2M
2024-10-31 14.02 14.27 13.76 13.84 0.2M
2024-10-30 15.14 15.14 14.08 14.10 0.2M
2024-10-29 14.81 15.26 14.71 15.20 0.2M
2024-10-28 15.09 15.35 14.80 14.96 0.2M
2024-10-25 15.11 15.33 14.80 14.97 0.2M
2024-10-24 15.13 15.93 14.90 15.06 0.3M
2024-10-23 14.05 14.69 13.96 14.48 0.2M
2024-10-22 13.67 14.35 13.64 14.11 0.2M
2024-10-21 14.02 14.03 13.46 13.71 0.2M
2024-10-18 14.15 14.29 13.95 14.01 0.1M
2024-10-17 13.96 14.26 13.82 14.10 0.1M
2024-10-16 13.49 14.19 13.22 14.04 0.3M
2024-10-15 12.81 13.44 12.75 13.29 0.2M
2024-10-14 12.74 13.03 12.58 12.76 0.2M
2024-10-11 12.89 13.08 12.66 12.77 0.2M
2024-10-10 13.16 13.17 12.89 12.90 0.2M
2024-10-09 13.21 13.42 13.09 13.30 0.1M
2024-10-08 13.19 13.28 12.99 13.17 0.2M
2024-10-07 13.45 13.64 12.58 13.08 0.4M
2024-10-04 13.51 13.84 13.44 13.45 0.2M
2024-10-03 13.18 13.42 12.88 13.31 0.2M
2024-10-02 13.78 13.95 13.22 13.26 0.3M
2024-10-01 14.04 14.34 13.78 13.81 0.3M
2024-09-30 14.57 14.57 13.89 14.11 0.2M
2024-09-27 14.78 15.11 14.59 14.60 0.2M
2024-09-26 14.68 14.70 14.50 14.55 0.2M
2024-09-25 15.10 15.29 14.57 14.58 0.2M
2024-09-24 15.50 15.71 15.07 15.09 0.2M
2024-09-23 15.72 15.82 15.23 15.40 0.2M
2024-09-20 15.67 16.06 15.44 15.59 2.0M
2024-09-19 16.76 16.79 15.71 15.83 0.3M
2024-09-18 16.00 16.89 15.82 16.40 0.4M
2024-09-17 16.00 16.40 15.78 15.93 0.2M
2024-09-16 15.68 15.92 15.56 15.88 0.2M
2024-09-13 15.11 15.79 14.86 15.64 0.2M
2024-09-12 14.45 14.97 14.32 14.82 0.2M
2024-09-11 14.46 14.46 14.10 14.34 0.2M
2024-09-10 14.10 14.67 13.99 14.64 0.3M
2024-09-09 14.86 14.86 13.51 13.96 0.5M
2024-09-06 15.40 15.57 14.96 14.99 0.1M
2024-09-05 15.60 15.64 15.25 15.35 0.2M
2024-09-04 14.77 15.53 14.56 15.47 0.2M
2024-09-03 14.94 15.20 14.73 14.77 0.2M
2024-08-30 15.36 15.41 14.90 15.12 0.1M
2024-08-29 15.39 15.48 15.18 15.32 0.2M
2024-08-28 15.27 15.60 15.00 15.30 0.2M
2024-08-27 15.26 15.37 15.09 15.30 0.1M
2024-08-26 15.26 15.38 15.07 15.30 0.2M
2024-08-23 14.53 15.20 14.50 15.04 0.2M
2024-08-22 14.25 14.55 14.23 14.37 0.2M
2024-08-21 13.92 14.32 13.89 14.23 0.1M
2024-08-20 14.54 14.59 13.76 13.77 0.2M
2024-08-19 14.00 14.67 13.86 14.53 0.2M
2024-08-16 14.29 14.63 13.88 13.99 0.2M
2024-08-15 14.34 14.58 14.13 14.37 0.2M
2024-08-14 14.50 14.59 13.93 14.01 0.2M
2024-08-13 14.21 14.52 13.63 14.37 0.3M
2024-08-12 15.67 15.67 14.14 14.23 0.4M
2024-08-09 15.49 15.53 14.74 15.27 0.3M
2024-08-08 16.00 16.01 15.29 15.59 0.2M
2024-08-07 17.02 17.55 15.65 15.78 0.2M
2024-08-06 18.29 18.68 18.23 18.49 0.2M
2024-08-05 18.82 18.84 18.13 18.41 0.2M
2024-08-02 19.65 20.42 19.65 19.82 0.1M
2024-08-01 21.35 21.46 20.30 20.50 0.2M
2024-07-31 21.07 21.89 20.90 21.29 0.2M
2024-07-30 20.68 21.04 20.59 21.01 0.2M
2024-07-29 20.81 20.98 20.33 20.52 0.1M
2024-07-26 20.66 20.84 20.41 20.78 0.1M
2024-07-25 19.71 20.71 19.59 20.46 0.2M
2024-07-24 19.63 20.07 19.49 19.62 0.2M
2024-07-23 19.48 19.95 19.44 19.61 0.2M
2024-07-22 19.32 19.64 18.70 19.56 0.2M
2024-07-19 19.42 19.46 19.13 19.27 0.1M
2024-07-18 19.46 20.13 19.13 19.40 0.2M
2024-07-17 19.03 19.82 19.03 19.65 0.2M
2024-07-16 18.73 19.31 18.73 19.26 0.2M
2024-07-15 17.90 18.57 17.83 18.42 0.2M
2024-07-12 17.99 18.11 17.76 17.90 0.2M
2024-07-11 17.14 17.81 16.93 17.79 0.2M
2024-07-10 16.78 16.94 16.54 16.74 0.1M
2024-07-09 16.72 16.83 16.54 16.69 0.1M
2024-07-08 16.65 16.95 16.60 16.72 0.2M
2024-07-05 16.73 16.82 16.31 16.56 0.1M
2024-07-03 17.04 17.16 16.63 16.83 0.1M
2024-07-02 17.00 17.22 16.43 16.90 0.2M
2024-07-01 16.47 16.93 16.36 16.93 0.2M
2024-06-28 16.18 16.49 16.08 16.33 0.6M
2024-06-27 15.81 16.00 15.77 16.00 0.1M
2024-06-26 15.72 15.88 15.63 15.71 0.1M
2024-06-25 15.99 16.09 15.80 15.85 0.2M
2024-06-24 15.98 16.50 15.98 16.10 0.2M
2024-06-21 15.71 16.18 15.68 15.93 0.8M
2024-06-20 15.76 16.02 15.76 15.77 0.2M
2024-06-18 16.08 16.31 15.94 16.05 0.2M
2024-06-17 15.98 16.29 15.68 16.14 0.2M
2024-06-14 16.01 16.18 15.51 15.89 0.2M
2024-06-13 16.58 16.63 16.00 16.17 0.2M
2024-06-12 17.16 17.29 16.56 16.64 0.1M
2024-06-11 16.69 17.09 16.20 16.92 0.2M
2024-06-10 17.50 17.51 15.35 16.27 0.4M
2024-06-07 18.13 18.23 17.74 17.81 0.1M
2024-06-06 18.68 18.78 18.34 18.41 0.1M
2024-06-05 18.61 18.84 18.45 18.82 0.1M
2024-06-04 18.64 18.71 18.21 18.57 0.1M
2024-06-03 19.00 19.32 18.56 18.76 0.2M
2024-05-31 18.32 18.91 18.32 18.81 0.3M
2024-05-30 18.00 18.31 17.87 18.24 0.2M
2024-05-29 17.33 18.03 17.07 17.78 0.2M
2024-05-28 17.82 17.82 17.20 17.49 0.2M
2024-05-24 17.82 17.89 17.57 17.82 0.1M
2024-05-23 17.80 18.05 17.61 17.72 0.2M
2024-05-22 17.76 18.05 17.55 17.84 0.1M
2024-05-21 17.79 17.90 17.24 17.83 0.2M
2024-05-20 18.24 18.39 17.83 17.85 0.2M
2024-05-17 18.27 18.37 18.06 18.32 0.1M
2024-05-16 17.53 18.19 17.50 18.16 0.2M
2024-05-15 17.57 17.77 17.34 17.71 0.2M
2024-05-14 17.35 17.48 17.20 17.43 0.2M
2024-05-13 16.86 17.46 16.86 17.10 0.2M
2024-05-10 17.03 17.30 16.56 16.90 0.2M
2024-05-09 16.36 17.25 16.06 17.10 0.4M
2024-05-08 15.37 16.68 15.32 16.37 0.5M
2024-05-07 14.27 15.17 14.20 14.90 0.4M
2024-05-06 13.50 14.19 13.38 14.16 0.3M
2024-05-03 12.90 13.60 11.87 13.47 0.3M
2024-05-02 13.05 13.42 12.88 13.25 0.2M
2024-05-01 12.95 13.23 12.78 12.92 0.2M
2024-04-30 13.40 13.57 12.74 12.82 0.2M
2024-04-29 13.39 13.69 13.36 13.40 0.2M
2024-04-26 13.95 13.97 13.33 13.39 0.1M
2024-04-25 14.09 14.36 13.94 13.95 0.2M
2024-04-24 13.97 14.23 13.48 14.17 0.3M
2024-04-23 14.04 14.32 14.00 14.04 0.2M
2024-04-22 14.73 14.79 13.91 13.99 0.2M
2024-04-19 14.35 14.73 14.35 14.69 0.2M
2024-04-18 14.49 14.68 14.40 14.45 0.2M
2024-04-17 14.78 14.90 14.38 14.38 0.1M
2024-04-16 15.20 15.21 14.55 14.64 0.2M
2024-04-15 15.00 15.32 14.70 15.24 0.2M
2024-04-12 15.27 15.46 14.87 14.93 0.2M
2024-04-11 15.07 15.34 15.01 15.29 0.2M
2024-04-10 15.23 15.23 14.65 14.98 0.2M
2024-04-09 15.55 15.76 15.39 15.45 0.1M
2024-04-08 16.08 16.14 15.48 15.51 0.1M
2024-04-05 16.45 16.48 16.00 16.01 0.2M
2024-04-04 16.66 16.98 16.56 16.59 0.2M
2024-04-03 16.20 16.52 16.13 16.46 0.1M
2024-04-02 16.72 16.75 16.14 16.32 0.2M
2024-04-01 17.52 17.52 16.66 16.71 0.1M
2024-03-28 17.71 17.78 17.36 17.37 0.2M
2024-03-27 17.28 17.68 17.28 17.65 0.2M
2024-03-26 17.25 17.47 17.05 17.19 0.1M
2024-03-25 17.22 17.33 16.95 17.14 0.1M
2024-03-22 17.68 17.68 17.10 17.15 0.1M
2024-03-21 17.72 18.12 17.21 17.57 0.1M
2024-03-20 17.53 17.87 17.24 17.72 0.1M
2024-03-19 17.37 17.66 17.37 17.52 0.1M
2024-03-18 17.73 18.02 17.25 17.34 0.2M
2024-03-15 17.48 17.81 17.27 17.60 0.5M
2024-03-14 17.91 17.96 17.37 17.44 0.1M
2024-03-13 17.50 18.02 17.50 17.94 0.2M
2024-03-12 18.04 18.07 17.73 17.83 0.1M
2024-03-11 18.24 18.60 18.08 18.29 0.1M
2024-03-08 18.73 18.73 18.24 18.32 0.1M
2024-03-07 18.81 18.83 18.40 18.51 0.1M
2024-03-06 18.87 19.00 18.57 18.79 0.1M
2024-03-05 18.64 18.87 18.42 18.77 0.1M
2024-03-04 18.90 19.09 18.64 18.77 0.2M
2024-03-01 19.33 20.00 18.48 18.52 0.2M
2024-02-29 18.65 18.77 18.48 18.66 0.1M
2024-02-28 18.48 18.79 18.29 18.34 0.1M
2024-02-27 18.87 18.95 18.64 18.64 0.1M
2024-02-26 18.40 18.78 18.38 18.71 0.1M
2024-02-23 18.98 18.98 18.47 18.57 0.2M
2024-02-22 21.00 21.04 18.94 19.03 0.2M
2024-02-21 20.49 22.27 20.08 21.12 0.2M
2024-02-20 19.54 19.78 19.28 19.42 0.2M
2024-02-16 20.17 20.23 19.64 19.66 0.2M
2024-02-15 19.74 20.34 19.58 20.30 0.2M
2024-02-14 19.93 19.93 19.58 19.65 0.1M
2024-02-13 20.11 20.72 19.60 19.65 0.2M
2024-02-12 20.21 20.94 20.21 20.64 0.2M
2024-02-09 19.85 20.19 19.71 20.14 0.1M
2024-02-08 19.22 19.79 19.00 19.78 0.1M
2024-02-07 19.69 19.69 19.24 19.31 0.1M
2024-02-06 19.64 19.95 19.61 19.73 0.1M
2024-02-05 19.98 20.12 19.58 19.78 0.1M
2024-02-02 20.57 20.77 20.24 20.27 0.1M
2024-02-01 20.69 20.93 20.62 20.83 0.1M
2024-01-31 20.78 20.91 20.47 20.49 0.1M
2024-01-30 20.86 20.94 20.68 20.86 0.1M
2024-01-29 20.83 21.03 20.65 21.01 0.1M
2024-01-26 20.85 21.06 20.64 20.88 0.1M
2024-01-25 20.46 20.76 20.44 20.73 0.1M
2024-01-24 21.03 21.03 20.07 20.20 0.1M
2024-01-23 20.93 21.05 20.66 20.84 0.1M
2024-01-22 20.07 20.77 20.03 20.59 0.2M
2024-01-19 19.69 20.08 19.19 20.04 0.1M
2024-01-18 19.63 19.69 19.36 19.58 0.1M
2024-01-17 20.00 20.25 19.55 19.62 0.1M
2024-01-16 20.11 20.31 20.05 20.08 0.1M
2024-01-12 20.24 20.40 20.13 20.30 0.1M
2024-01-11 20.46 20.47 19.93 19.96 0.2M
2024-01-10 20.53 20.73 20.45 20.63 0.1M
2024-01-09 20.79 20.79 20.45 20.64 0.1M
2024-01-08 20.92 21.07 20.50 21.04 0.1M
2024-01-05 20.91 21.12 20.52 20.88 0.2M
2024-01-04 21.64 21.64 21.08 21.10 0.1M
2024-01-03 21.41 21.79 21.14 21.49 0.1M
2024-01-02 21.45 22.09 21.30 21.45 0.2M