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
2024-04-236,0236,0505,9866,04478,7006,044
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