1414 ショーボンドホールディングス(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 5,085 | 5,093 | 5,006 | 5,006 | 130,500 | 5,006 |
2025-02-12 | 5,095 | 5,095 | 4,949 | 5,016 | 260,300 | 5,016 |
2025-02-10 | 5,051 | 5,109 | 5,018 | 5,084 | 163,400 | 5,084 |
2025-02-07 | 5,018 | 5,079 | 5,009 | 5,029 | 127,800 | 5,029 |
2025-02-06 | 4,950 | 4,995 | 4,936 | 4,995 | 110,200 | 4,995 |
2025-02-05 | 4,942 | 4,954 | 4,910 | 4,930 | 111,700 | 4,930 |
2025-02-04 | 5,009 | 5,012 | 4,916 | 4,916 | 152,800 | 4,916 |
2025-02-03 | 5,045 | 5,050 | 4,972 | 4,984 | 134,200 | 4,984 |
2025-01-31 | 5,037 | 5,054 | 4,993 | 5,035 | 119,300 | 5,035 |
2025-01-30 | 5,000 | 5,036 | 4,988 | 5,030 | 129,500 | 5,030 |
2025-01-29 | 5,013 | 5,029 | 4,991 | 4,991 | 81,900 | 4,991 |
2025-01-28 | 4,992 | 5,009 | 4,980 | 4,990 | 102,100 | 4,990 |
2025-01-27 | 4,992 | 5,018 | 4,965 | 5,005 | 122,100 | 5,005 |
2025-01-24 | 4,948 | 4,988 | 4,941 | 4,963 | 94,400 | 4,963 |
2025-01-23 | 4,905 | 4,944 | 4,900 | 4,931 | 83,700 | 4,931 |
2025-01-22 | 4,913 | 4,921 | 4,892 | 4,910 | 114,300 | 4,910 |
2025-01-21 | 4,928 | 4,931 | 4,875 | 4,903 | 72,400 | 4,903 |
2025-01-20 | 4,897 | 4,914 | 4,890 | 4,900 | 109,700 | 4,900 |
2025-01-17 | 4,906 | 4,907 | 4,868 | 4,893 | 128,200 | 4,893 |
2025-01-16 | 4,906 | 4,928 | 4,894 | 4,909 | 126,200 | 4,909 |
2025-01-15 | 4,932 | 4,949 | 4,913 | 4,925 | 100,600 | 4,925 |
2025-01-14 | 4,971 | 4,988 | 4,901 | 4,927 | 220,400 | 4,927 |
2025-01-10 | 5,009 | 5,019 | 4,961 | 4,993 | 138,200 | 4,993 |
2025-01-09 | 5,050 | 5,050 | 4,995 | 5,019 | 155,700 | 5,019 |
2025-01-08 | 5,093 | 5,099 | 5,053 | 5,058 | 124,800 | 5,058 |
2025-01-07 | 5,102 | 5,134 | 5,067 | 5,093 | 162,800 | 5,093 |
2025-01-06 | 5,200 | 5,218 | 5,117 | 5,117 | 147,800 | 5,117 |
分割・併合履歴 : [2019-06-26]1株→2株