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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,771 | 5,789 | 5,730 | 5,776 | 74,400 | 5,776 |
| 2024-07-25 | 5,800 | 5,810 | 5,756 | 5,771 | 120,700 | 5,771 |
| 2024-07-24 | 5,890 | 5,890 | 5,788 | 5,812 | 128,000 | 5,812 |
| 2024-07-23 | 5,852 | 5,883 | 5,825 | 5,878 | 144,400 | 5,878 |
| 2024-07-22 | 5,770 | 5,822 | 5,737 | 5,813 | 133,800 | 5,813 |
| 2024-07-19 | 5,766 | 5,801 | 5,730 | 5,761 | 165,000 | 5,761 |
| 2024-07-18 | 5,710 | 5,803 | 5,709 | 5,749 | 161,400 | 5,749 |
| 2024-07-17 | 5,699 | 5,728 | 5,677 | 5,718 | 129,500 | 5,718 |
| 2024-07-16 | 5,800 | 5,807 | 5,690 | 5,692 | 108,800 | 5,692 |
| 2024-07-12 | 5,735 | 5,792 | 5,718 | 5,779 | 110,200 | 5,779 |
| 2024-07-11 | 5,708 | 5,732 | 5,691 | 5,715 | 130,300 | 5,715 |
| 2024-07-10 | 5,622 | 5,669 | 5,615 | 5,669 | 127,100 | 5,669 |
| 2024-07-09 | 5,625 | 5,676 | 5,606 | 5,646 | 119,700 | 5,646 |
| 2024-07-08 | 5,612 | 5,658 | 5,598 | 5,634 | 157,400 | 5,634 |
| 2024-07-05 | 5,680 | 5,680 | 5,631 | 5,641 | 128,400 | 5,641 |
| 2024-07-04 | 5,674 | 5,690 | 5,643 | 5,653 | 122,900 | 5,653 |
| 2024-07-03 | 5,566 | 5,650 | 5,553 | 5,632 | 243,000 | 5,632 |
| 2024-07-02 | 5,697 | 5,701 | 5,571 | 5,590 | 309,200 | 5,590 |
| 2024-07-01 | 5,790 | 5,790 | 5,694 | 5,709 | 143,800 | 5,709 |
| 2024-06-28 | 5,786 | 5,788 | 5,747 | 5,761 | 92,300 | 5,761 |
| 2024-06-27 | 5,750 | 5,816 | 5,741 | 5,786 | 115,500 | 5,786 |
| 2024-06-26 | 5,841 | 5,876 | 5,812 | 5,831 | 156,500 | 5,831 |
| 2024-06-25 | 5,823 | 5,860 | 5,806 | 5,832 | 118,500 | 5,832 |
| 2024-06-24 | 5,805 | 5,870 | 5,796 | 5,823 | 112,000 | 5,823 |
| 2024-06-21 | 5,789 | 5,820 | 5,777 | 5,785 | 177,600 | 5,785 |
| 2024-06-20 | 5,771 | 5,788 | 5,748 | 5,770 | 88,200 | 5,770 |
| 2024-06-19 | 5,750 | 5,806 | 5,749 | 5,797 | 117,700 | 5,797 |
| 2024-06-18 | 5,780 | 5,780 | 5,716 | 5,752 | 106,200 | 5,752 |
| 2024-06-17 | 5,817 | 5,818 | 5,723 | 5,748 | 164,500 | 5,748 |
| 2024-06-14 | 5,804 | 5,853 | 5,785 | 5,827 | 143,700 | 5,827 |
| 2024-06-13 | 5,810 | 5,850 | 5,799 | 5,829 | 120,700 | 5,829 |
| 2024-06-12 | 5,810 | 5,831 | 5,786 | 5,810 | 114,100 | 5,810 |
| 2024-06-11 | 5,800 | 5,839 | 5,774 | 5,784 | 172,000 | 5,784 |
| 2024-06-10 | 5,780 | 5,818 | 5,713 | 5,818 | 225,800 | 5,818 |
| 2024-06-07 | 5,720 | 5,755 | 5,682 | 5,755 | 225,800 | 5,755 |
| 2024-06-06 | 5,868 | 5,868 | 5,725 | 5,740 | 312,100 | 5,740 |
| 2024-06-05 | 5,870 | 5,872 | 5,839 | 5,858 | 237,800 | 5,858 |
| 2024-06-04 | 5,900 | 5,911 | 5,857 | 5,900 | 263,300 | 5,900 |
| 2024-06-03 | 5,958 | 5,968 | 5,886 | 5,913 | 163,200 | 5,913 |
| 2024-05-31 | 5,942 | 5,956 | 5,895 | 5,922 | 324,300 | 5,922 |
| 2024-05-30 | 5,982 | 5,998 | 5,927 | 5,942 | 169,200 | 5,942 |
| 2024-05-29 | 6,080 | 6,084 | 5,968 | 5,971 | 128,400 | 5,971 |
| 2024-05-28 | 6,105 | 6,124 | 6,073 | 6,100 | 76,900 | 6,100 |
| 2024-05-27 | 6,111 | 6,143 | 6,081 | 6,125 | 76,300 | 6,125 |
| 2024-05-24 | 6,070 | 6,124 | 6,070 | 6,111 | 70,200 | 6,111 |
| 2024-05-23 | 6,121 | 6,166 | 6,101 | 6,139 | 58,700 | 6,139 |
| 2024-05-22 | 6,088 | 6,133 | 6,086 | 6,121 | 51,800 | 6,121 |
| 2024-05-21 | 6,168 | 6,198 | 6,097 | 6,097 | 94,400 | 6,097 |
| 2024-05-20 | 6,165 | 6,195 | 6,145 | 6,168 | 116,500 | 6,168 |
| 2024-05-17 | 6,019 | 6,164 | 5,980 | 6,164 | 149,900 | 6,164 |
| 2024-05-16 | 6,146 | 6,146 | 5,948 | 6,065 | 295,100 | 6,065 |
| 2024-05-15 | 6,202 | 6,226 | 6,116 | 6,208 | 195,400 | 6,208 |
| 2024-05-14 | 6,180 | 6,230 | 6,110 | 6,229 | 129,000 | 6,229 |
| 2024-05-13 | 6,170 | 6,234 | 6,170 | 6,224 | 201,200 | 6,224 |
| 2024-05-10 | 6,091 | 6,144 | 6,091 | 6,141 | 82,100 | 6,141 |
| 2024-05-09 | 6,125 | 6,143 | 6,087 | 6,089 | 139,400 | 6,089 |
| 2024-05-08 | 6,125 | 6,134 | 6,065 | 6,115 | 102,800 | 6,115 |
| 2024-05-07 | 6,120 | 6,134 | 6,067 | 6,126 | 150,800 | 6,126 |
| 2024-05-02 | 6,126 | 6,138 | 6,070 | 6,095 | 78,800 | 6,095 |
| 2024-05-01 | 6,078 | 6,132 | 6,078 | 6,111 | 84,900 | 6,111 |
| 2024-04-30 | 6,076 | 6,099 | 6,041 | 6,099 | 115,400 | 6,099 |
| 2024-04-26 | 5,989 | 6,065 | 5,980 | 6,063 | 116,400 | 6,063 |
| 2024-04-25 | 6,090 | 6,090 | 6,001 | 6,004 | 119,300 | 6,004 |
| 2024-04-24 | 6,033 | 6,092 | 6,029 | 6,069 | 117,000 | 6,069 |
| 2024-04-23 | 6,023 | 6,050 | 5,986 | 6,044 | 78,700 | 6,044 |
| 2024-04-22 | 5,986 | 6,039 | 5,952 | 6,018 | 82,700 | 6,018 |
| 2024-04-19 | 6,033 | 6,041 | 5,863 | 5,924 | 162,600 | 5,924 |
| 2024-04-18 | 5,975 | 6,097 | 5,970 | 6,056 | 73,600 | 6,056 |
| 2024-04-17 | 6,046 | 6,055 | 5,944 | 6,000 | 87,600 | 6,000 |
| 2024-04-16 | 5,987 | 6,046 | 5,927 | 6,046 | 143,200 | 6,046 |
| 2024-04-15 | 6,050 | 6,050 | 5,991 | 6,025 | 125,000 | 6,025 |
| 2024-04-12 | 6,100 | 6,119 | 6,042 | 6,065 | 113,900 | 6,065 |
| 2024-04-11 | 6,090 | 6,109 | 6,052 | 6,100 | 133,900 | 6,100 |
| 2024-04-10 | 6,105 | 6,158 | 6,080 | 6,120 | 210,500 | 6,120 |
| 2024-04-09 | 6,055 | 6,058 | 6,022 | 6,058 | 137,800 | 6,058 |
| 2024-04-08 | 6,130 | 6,130 | 6,010 | 6,040 | 155,200 | 6,040 |
| 2024-04-05 | 6,138 | 6,161 | 6,086 | 6,116 | 113,900 | 6,116 |
| 2024-04-04 | 6,210 | 6,236 | 6,157 | 6,180 | 126,700 | 6,180 |
| 2024-04-03 | 6,213 | 6,238 | 6,165 | 6,192 | 176,200 | 6,192 |
| 2024-04-02 | 6,390 | 6,390 | 6,252 | 6,292 | 148,300 | 6,292 |
| 2024-04-01 | 6,474 | 6,494 | 6,394 | 6,444 | 97,400 | 6,444 |
| 2024-03-29 | 6,400 | 6,433 | 6,360 | 6,424 | 72,800 | 6,424 |
| 2024-03-28 | 6,430 | 6,453 | 6,333 | 6,349 | 72,700 | 6,349 |
| 2024-03-27 | 6,476 | 6,513 | 6,462 | 6,478 | 91,600 | 6,478 |
| 2024-03-26 | 6,450 | 6,481 | 6,394 | 6,462 | 63,400 | 6,462 |
| 2024-03-25 | 6,519 | 6,539 | 6,416 | 6,431 | 81,400 | 6,431 |
| 2024-03-22 | 6,521 | 6,529 | 6,446 | 6,496 | 79,300 | 6,496 |
| 2024-03-21 | 6,420 | 6,524 | 6,404 | 6,507 | 100,400 | 6,507 |
| 2024-03-19 | 6,370 | 6,428 | 6,363 | 6,396 | 71,800 | 6,396 |
| 2024-03-18 | 6,344 | 6,370 | 6,300 | 6,353 | 54,700 | 6,353 |
| 2024-03-15 | 6,244 | 6,297 | 6,237 | 6,273 | 112,500 | 6,273 |
| 2024-03-14 | 6,249 | 6,264 | 6,206 | 6,223 | 54,600 | 6,223 |
| 2024-03-13 | 6,313 | 6,332 | 6,193 | 6,228 | 73,300 | 6,228 |
| 2024-03-12 | 6,218 | 6,269 | 6,168 | 6,263 | 71,100 | 6,263 |
| 2024-03-11 | 6,246 | 6,285 | 6,185 | 6,247 | 107,000 | 6,247 |
| 2024-03-08 | 6,138 | 6,247 | 6,128 | 6,238 | 85,100 | 6,238 |
| 2024-03-07 | 6,182 | 6,212 | 6,144 | 6,171 | 73,600 | 6,171 |
| 2024-03-06 | 6,140 | 6,186 | 6,125 | 6,176 | 161,900 | 6,176 |
| 2024-03-05 | 6,214 | 6,231 | 6,144 | 6,182 | 91,300 | 6,182 |
| 2024-03-04 | 6,350 | 6,364 | 6,245 | 6,248 | 105,500 | 6,248 |
| 2024-03-01 | 6,388 | 6,444 | 6,336 | 6,350 | 113,400 | 6,350 |
| 2024-02-29 | 6,370 | 6,444 | 6,330 | 6,411 | 85,800 | 6,411 |
| 2024-02-28 | 6,435 | 6,464 | 6,367 | 6,399 | 76,500 | 6,399 |
| 2024-02-27 | 6,318 | 6,465 | 6,295 | 6,417 | 112,700 | 6,417 |
| 2024-02-26 | 6,280 | 6,336 | 6,261 | 6,318 | 77,900 | 6,318 |
| 2024-02-22 | 6,267 | 6,286 | 6,225 | 6,254 | 62,500 | 6,254 |
| 2024-02-21 | 6,242 | 6,262 | 6,196 | 6,262 | 82,200 | 6,262 |
| 2024-02-20 | 6,250 | 6,279 | 6,175 | 6,189 | 109,400 | 6,189 |
| 2024-02-19 | 6,258 | 6,299 | 6,230 | 6,242 | 87,100 | 6,242 |
| 2024-02-16 | 6,260 | 6,319 | 6,219 | 6,265 | 127,100 | 6,265 |
| 2024-02-15 | 6,262 | 6,272 | 6,166 | 6,188 | 119,700 | 6,188 |
| 2024-02-14 | 6,232 | 6,240 | 6,135 | 6,178 | 145,500 | 6,178 |
| 2024-02-13 | 6,320 | 6,338 | 6,164 | 6,209 | 274,000 | 6,209 |
| 2024-02-09 | 6,363 | 6,412 | 6,323 | 6,369 | 163,100 | 6,369 |
| 2024-02-08 | 6,519 | 6,519 | 6,412 | 6,433 | 123,900 | 6,433 |
| 2024-02-07 | 6,510 | 6,535 | 6,476 | 6,521 | 76,800 | 6,521 |
| 2024-02-06 | 6,580 | 6,617 | 6,501 | 6,501 | 121,200 | 6,501 |
| 2024-02-05 | 6,534 | 6,580 | 6,510 | 6,556 | 115,500 | 6,556 |
| 2024-02-02 | 6,531 | 6,553 | 6,474 | 6,476 | 68,700 | 6,476 |
| 2024-02-01 | 6,528 | 6,544 | 6,482 | 6,522 | 85,700 | 6,522 |
| 2024-01-31 | 6,531 | 6,591 | 6,525 | 6,591 | 70,600 | 6,591 |
| 2024-01-30 | 6,605 | 6,627 | 6,534 | 6,534 | 81,100 | 6,534 |
| 2024-01-29 | 6,539 | 6,570 | 6,510 | 6,570 | 77,400 | 6,570 |
| 2024-01-26 | 6,597 | 6,628 | 6,531 | 6,531 | 90,800 | 6,531 |
| 2024-01-25 | 6,550 | 6,664 | 6,542 | 6,664 | 125,400 | 6,664 |
| 2024-01-24 | 6,678 | 6,699 | 6,594 | 6,599 | 84,600 | 6,599 |
| 2024-01-23 | 6,703 | 6,729 | 6,683 | 6,719 | 110,900 | 6,719 |
| 2024-01-22 | 6,671 | 6,704 | 6,660 | 6,688 | 74,900 | 6,688 |
| 2024-01-19 | 6,708 | 6,732 | 6,641 | 6,656 | 111,000 | 6,656 |
| 2024-01-18 | 6,773 | 6,773 | 6,671 | 6,688 | 103,800 | 6,688 |
| 2024-01-17 | 6,909 | 6,929 | 6,773 | 6,781 | 148,200 | 6,781 |
| 2024-01-16 | 6,825 | 6,919 | 6,825 | 6,878 | 181,100 | 6,878 |
| 2024-01-15 | 6,846 | 6,846 | 6,798 | 6,820 | 95,100 | 6,820 |
| 2024-01-12 | 6,750 | 6,887 | 6,741 | 6,852 | 224,500 | 6,852 |
| 2024-01-11 | 6,625 | 6,719 | 6,608 | 6,702 | 199,300 | 6,702 |
| 2024-01-10 | 6,464 | 6,543 | 6,410 | 6,525 | 135,600 | 6,525 |
| 2024-01-09 | 6,457 | 6,535 | 6,432 | 6,500 | 168,600 | 6,500 |
| 2024-01-05 | 6,560 | 6,588 | 6,417 | 6,444 | 200,200 | 6,444 |
| 2024-01-04 | 6,499 | 6,528 | 6,385 | 6,526 | 328,800 | 6,526 |
分割・併合履歴 ： [2019-06-26]1株→2株
