1414 ショーボンドホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-305,4605,4905,4205,46080,2005,460
2023-03-295,3905,4605,3605,450140,5005,450
2023-03-285,3705,3805,3105,35087,9005,350
2023-03-275,3305,3705,3205,34067,5005,340
2023-03-245,2905,3305,2805,30094,8005,300
2023-03-235,2505,3105,2405,290107,3005,290
2023-03-225,3205,3205,2605,280105,4005,280
2023-03-205,3705,3805,2505,260112,1005,260
2023-03-175,4005,4105,3705,400106,5005,400
2023-03-165,2905,3705,2805,340133,4005,340
2023-03-155,3805,4105,3505,380133,8005,380
2023-03-145,3805,4205,2605,330271,7005,330
2023-03-135,4805,5205,4205,480154,4005,480
2023-03-105,5305,5605,5105,530190,2005,530
2023-03-095,5305,5905,5305,580111,2005,580
2023-03-085,5005,5305,4805,530104,9005,530
2023-03-075,4505,5005,4405,480100,2005,480
2023-03-065,4905,5005,4205,450129,3005,450
2023-03-035,4405,4705,4205,470123,5005,470
2023-03-025,4105,4305,4005,41090,7005,410
2023-03-015,3805,4105,3605,38096,5005,380
2023-02-285,4505,4605,3605,370114,3005,370
2023-02-275,3405,4305,3205,420131,3005,420
2023-02-245,3805,4105,3305,370173,2005,370
2023-02-225,2905,3605,2805,330296,1005,330
2023-02-215,2605,2805,2505,26086,7005,260
2023-02-205,2505,2805,2405,260113,4005,260
2023-02-175,1905,2505,1705,220105,9005,220
2023-02-165,2705,3105,2205,220113,9005,220
2023-02-155,2705,2805,2205,260119,2005,260
2023-02-145,3405,3905,2705,280188,5005,280
2023-02-135,3105,3205,1805,280206,9005,280
2023-02-105,3205,4005,3105,37083,7005,370
2023-02-095,3505,3805,3305,36054,5005,360
2023-02-085,3505,4005,3405,37064,9005,370
2023-02-075,3905,4205,3605,36051,7005,360
2023-02-065,4105,4205,3405,39094,3005,390
2023-02-035,4005,4105,3305,360110,8005,360
2023-02-025,4505,4705,4105,44071,3005,440
2023-02-015,5805,5905,4305,430116,8005,430
2023-01-315,5105,5605,5005,530101,5005,530
2023-01-305,4505,4805,4305,470104,5005,470
2023-01-275,4605,4705,4105,43086,8005,430
2023-01-265,3805,4705,3705,45082,5005,450
2023-01-255,3805,3905,3505,360122,1005,360
2023-01-245,4205,4305,3605,400110,2005,400
2023-01-235,3405,4105,3205,410111,8005,410
2023-01-205,2905,3405,2505,290111,4005,290
2023-01-195,3505,3705,3005,31075,4005,310
2023-01-185,3305,3805,2805,350132,6005,350
2023-01-175,3205,3705,3005,36078,4005,360
2023-01-165,3305,3505,2905,310135,0005,310
2023-01-135,3805,4305,3705,390114,9005,390
2023-01-125,4705,4705,4105,41073,0005,410
2023-01-115,4105,4405,3905,410121,8005,410
2023-01-105,5105,5305,3905,400119,8005,400
2023-01-065,4505,4905,4105,420154,3005,420
2023-01-055,4405,5005,4205,460191,8005,460
2023-01-045,5605,5705,5105,540174,4005,540

分割・併合履歴 : [2019-06-26]1株→2株