1414 ショーボンドホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-105,6845,6845,6245,64399,4005,643
2024-10-095,7075,7275,6805,69580,0005,695
2024-10-085,6685,6985,6435,682111,2005,682
2024-10-075,7505,7705,6965,696123,7005,696
2024-10-045,6705,7435,6605,720173,0005,720
2024-10-035,7175,7275,6485,649109,8005,649
2024-10-025,6775,7035,6425,647143,7005,647
2024-10-015,7135,7205,6625,675128,6005,675
2024-09-305,6005,7105,6005,672218,2005,672
2024-09-275,6895,7445,6895,714307,8005,714
2024-09-265,5995,6705,5895,670190,8005,670
2024-09-255,5005,5805,4685,567149,3005,567
2024-09-245,5905,5905,5235,539141,8005,539
2024-09-205,5665,6125,5305,561336,2005,561
2024-09-195,6035,6375,5505,567134,9005,567
2024-09-185,5845,6305,5695,603117,0005,603
2024-09-175,6005,6285,5245,584139,4005,584
2024-09-135,5415,5935,5415,573102,4005,573
2024-09-125,6015,6365,5575,591136,6005,591
2024-09-115,5675,5815,4715,532141,9005,532
2024-09-105,6505,6915,6065,629148,5005,629
2024-09-095,5075,6255,5015,616123,9005,616
2024-09-065,5905,6355,5425,575138,6005,575
2024-09-055,5575,6245,5395,590132,0005,590
2024-09-045,4685,5785,4685,541202,3005,541
2024-09-035,5545,5775,5205,568108,8005,568
2024-09-025,6315,6325,5155,547113,7005,547
2024-08-305,6305,6335,5925,609102,0005,609
2024-08-295,6175,6925,5795,631146,4005,631
2024-08-285,6505,6595,5575,59586,6005,595
2024-08-275,5805,6405,5605,640128,3005,640
2024-08-265,4405,5995,4405,578131,2005,578
2024-08-235,4705,5035,4485,470110,5005,470
2024-08-225,4715,4715,3785,429192,4005,429
2024-08-215,5025,5205,4565,471139,3005,471
2024-08-205,4735,5535,4555,543239,8005,543
2024-08-195,4755,4875,4185,434179,7005,434
2024-08-165,5335,5395,4655,515137,1005,515
2024-08-155,4975,5045,4375,479143,5005,479
2024-08-145,5795,5795,4585,490281,1005,490
2024-08-135,4105,5795,3615,572403,0005,572
2024-08-095,4705,4705,2915,347228,7005,347
2024-08-085,3335,4945,3335,395148,2005,395
2024-08-075,3405,5165,3075,403214,5005,403
2024-08-065,3215,4435,2545,330316,1005,330
2024-08-055,2005,2934,9505,021315,8005,021
2024-08-025,5145,5385,4385,455198,6005,455
2024-08-015,7455,7455,5885,614175,4005,614
2024-07-315,7265,7975,7065,788123,5005,788
2024-07-305,8075,8105,7025,74498,9005,744
2024-07-295,7845,8305,7745,80782,3005,807
2024-07-265,7715,7895,7305,77674,4005,776
2024-07-255,8005,8105,7565,771120,7005,771
2024-07-245,8905,8905,7885,812128,0005,812
2024-07-235,8525,8835,8255,878144,4005,878
2024-07-225,7705,8225,7375,813133,8005,813
2024-07-195,7665,8015,7305,761165,0005,761
2024-07-185,7105,8035,7095,749161,4005,749
2024-07-175,6995,7285,6775,718129,5005,718
2024-07-165,8005,8075,6905,692108,8005,692
2024-07-125,7355,7925,7185,779110,2005,779
2024-07-115,7085,7325,6915,715130,3005,715
2024-07-105,6225,6695,6155,669127,1005,669
2024-07-095,6255,6765,6065,646119,7005,646
2024-07-085,6125,6585,5985,634157,4005,634
2024-07-055,6805,6805,6315,641128,4005,641
2024-07-045,6745,6905,6435,653122,9005,653
2024-07-035,5665,6505,5535,632243,0005,632
2024-07-025,6975,7015,5715,590309,2005,590
2024-07-015,7905,7905,6945,709143,8005,709
2024-06-285,7865,7885,7475,76192,3005,761
2024-06-275,7505,8165,7415,786115,5005,786
2024-06-265,8415,8765,8125,831156,5005,831
2024-06-255,8235,8605,8065,832118,5005,832
2024-06-245,8055,8705,7965,823112,0005,823
2024-06-215,7895,8205,7775,785177,6005,785
2024-06-205,7715,7885,7485,77088,2005,770
2024-06-195,7505,8065,7495,797117,7005,797
2024-06-185,7805,7805,7165,752106,2005,752
2024-06-175,8175,8185,7235,748164,5005,748
2024-06-145,8045,8535,7855,827143,7005,827
2024-06-135,8105,8505,7995,829120,7005,829
2024-06-125,8105,8315,7865,810114,1005,810
2024-06-115,8005,8395,7745,784172,0005,784
2024-06-105,7805,8185,7135,818225,8005,818
2024-06-075,7205,7555,6825,755225,8005,755
2024-06-065,8685,8685,7255,740312,1005,740
2024-06-055,8705,8725,8395,858237,8005,858
2024-06-045,9005,9115,8575,900263,3005,900
2024-06-035,9585,9685,8865,913163,2005,913
2024-05-315,9425,9565,8955,922324,3005,922
2024-05-305,9825,9985,9275,942169,2005,942
2024-05-296,0806,0845,9685,971128,4005,971
2024-05-286,1056,1246,0736,10076,9006,100
2024-05-276,1116,1436,0816,12576,3006,125
2024-05-246,0706,1246,0706,11170,2006,111
2024-05-236,1216,1666,1016,13958,7006,139
2024-05-226,0886,1336,0866,12151,8006,121
2024-05-216,1686,1986,0976,09794,4006,097
2024-05-206,1656,1956,1456,168116,5006,168
2024-05-176,0196,1645,9806,164149,9006,164
2024-05-166,1466,1465,9486,065295,1006,065
2024-05-156,2026,2266,1166,208195,4006,208
2024-05-146,1806,2306,1106,229129,0006,229
2024-05-136,1706,2346,1706,224201,2006,224
2024-05-106,0916,1446,0916,14182,1006,141
2024-05-096,1256,1436,0876,089139,4006,089
2024-05-086,1256,1346,0656,115102,8006,115
2024-05-076,1206,1346,0676,126150,8006,126
2024-05-026,1266,1386,0706,09578,8006,095
2024-05-016,0786,1326,0786,11184,9006,111
2024-04-306,0766,0996,0416,099115,4006,099
2024-04-265,9896,0655,9806,063116,4006,063
2024-04-256,0906,0906,0016,004119,3006,004
2024-04-246,0336,0926,0296,069117,0006,069
2024-04-236,0236,0505,9866,04478,7006,044
2024-04-225,9866,0395,9526,01882,7006,018
2024-04-196,0336,0415,8635,924162,6005,924
2024-04-185,9756,0975,9706,05673,6006,056
2024-04-176,0466,0555,9446,00087,6006,000
2024-04-165,9876,0465,9276,046143,2006,046
2024-04-156,0506,0505,9916,025125,0006,025
2024-04-126,1006,1196,0426,065113,9006,065
2024-04-116,0906,1096,0526,100133,9006,100
2024-04-106,1056,1586,0806,120210,5006,120
2024-04-096,0556,0586,0226,058137,8006,058
2024-04-086,1306,1306,0106,040155,2006,040
2024-04-056,1386,1616,0866,116113,9006,116
2024-04-046,2106,2366,1576,180126,7006,180
2024-04-036,2136,2386,1656,192176,2006,192
2024-04-026,3906,3906,2526,292148,3006,292
2024-04-016,4746,4946,3946,44497,4006,444
2024-03-296,4006,4336,3606,42472,8006,424
2024-03-286,4306,4536,3336,34972,7006,349
2024-03-276,4766,5136,4626,47891,6006,478
2024-03-266,4506,4816,3946,46263,4006,462
2024-03-256,5196,5396,4166,43181,4006,431
2024-03-226,5216,5296,4466,49679,3006,496
2024-03-216,4206,5246,4046,507100,4006,507
2024-03-196,3706,4286,3636,39671,8006,396
2024-03-186,3446,3706,3006,35354,7006,353
2024-03-156,2446,2976,2376,273112,5006,273
2024-03-146,2496,2646,2066,22354,6006,223
2024-03-136,3136,3326,1936,22873,3006,228
2024-03-126,2186,2696,1686,26371,1006,263
2024-03-116,2466,2856,1856,247107,0006,247
2024-03-086,1386,2476,1286,23885,1006,238
2024-03-076,1826,2126,1446,17173,6006,171
2024-03-066,1406,1866,1256,176161,9006,176
2024-03-056,2146,2316,1446,18291,3006,182
2024-03-046,3506,3646,2456,248105,5006,248
2024-03-016,3886,4446,3366,350113,4006,350
2024-02-296,3706,4446,3306,41185,8006,411
2024-02-286,4356,4646,3676,39976,5006,399
2024-02-276,3186,4656,2956,417112,7006,417
2024-02-266,2806,3366,2616,31877,9006,318
2024-02-226,2676,2866,2256,25462,5006,254
2024-02-216,2426,2626,1966,26282,2006,262
2024-02-206,2506,2796,1756,189109,4006,189
2024-02-196,2586,2996,2306,24287,1006,242
2024-02-166,2606,3196,2196,265127,1006,265
2024-02-156,2626,2726,1666,188119,7006,188
2024-02-146,2326,2406,1356,178145,5006,178
2024-02-136,3206,3386,1646,209274,0006,209
2024-02-096,3636,4126,3236,369163,1006,369
2024-02-086,5196,5196,4126,433123,9006,433
2024-02-076,5106,5356,4766,52176,8006,521
2024-02-066,5806,6176,5016,501121,2006,501
2024-02-056,5346,5806,5106,556115,5006,556
2024-02-026,5316,5536,4746,47668,7006,476
2024-02-016,5286,5446,4826,52285,7006,522
2024-01-316,5316,5916,5256,59170,6006,591
2024-01-306,6056,6276,5346,53481,1006,534
2024-01-296,5396,5706,5106,57077,4006,570
2024-01-266,5976,6286,5316,53190,8006,531
2024-01-256,5506,6646,5426,664125,4006,664
2024-01-246,6786,6996,5946,59984,6006,599
2024-01-236,7036,7296,6836,719110,9006,719
2024-01-226,6716,7046,6606,68874,9006,688
2024-01-196,7086,7326,6416,656111,0006,656
2024-01-186,7736,7736,6716,688103,8006,688
2024-01-176,9096,9296,7736,781148,2006,781
2024-01-166,8256,9196,8256,878181,1006,878
2024-01-156,8466,8466,7986,82095,1006,820
2024-01-126,7506,8876,7416,852224,5006,852
2024-01-116,6256,7196,6086,702199,3006,702
2024-01-106,4646,5436,4106,525135,6006,525
2024-01-096,4576,5356,4326,500168,6006,500
2024-01-056,5606,5886,4176,444200,2006,444
2024-01-046,4996,5286,3856,526328,8006,526

分割・併合履歴 : [2019-06-26]1株→2株