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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 4,720 | 4,754 | 4,701 | 4,732 | 170,500 | 4,732 |
| 2025-07-11 | 4,700 | 4,752 | 4,700 | 4,723 | 173,800 | 4,723 |
| 2025-07-10 | 4,728 | 4,740 | 4,680 | 4,714 | 267,600 | 4,714 |
| 2025-07-09 | 4,740 | 4,763 | 4,708 | 4,719 | 175,900 | 4,719 |
| 2025-07-08 | 4,692 | 4,717 | 4,678 | 4,715 | 163,800 | 4,715 |
| 2025-07-07 | 4,660 | 4,735 | 4,647 | 4,717 | 181,200 | 4,717 |
| 2025-07-04 | 4,658 | 4,683 | 4,645 | 4,672 | 136,400 | 4,672 |
| 2025-07-03 | 4,650 | 4,660 | 4,609 | 4,635 | 185,300 | 4,635 |
| 2025-07-02 | 4,626 | 4,679 | 4,626 | 4,656 | 201,800 | 4,656 |
| 2025-07-01 | 4,698 | 4,700 | 4,633 | 4,635 | 221,700 | 4,635 |
| 2025-06-30 | 4,680 | 4,719 | 4,657 | 4,710 | 207,800 | 4,710 |
| 2025-06-27 | 4,635 | 4,680 | 4,619 | 4,680 | 191,100 | 4,680 |
| 2025-06-26 | 4,666 | 4,700 | 4,666 | 4,694 | 320,000 | 4,694 |
| 2025-06-25 | 4,683 | 4,720 | 4,674 | 4,709 | 159,000 | 4,709 |
| 2025-06-24 | 4,700 | 4,722 | 4,680 | 4,683 | 161,200 | 4,683 |
| 2025-06-23 | 4,653 | 4,682 | 4,642 | 4,657 | 165,700 | 4,657 |
| 2025-06-20 | 4,692 | 4,698 | 4,665 | 4,682 | 392,500 | 4,682 |
| 2025-06-19 | 4,731 | 4,737 | 4,681 | 4,692 | 263,600 | 4,692 |
| 2025-06-18 | 4,746 | 4,768 | 4,714 | 4,726 | 258,600 | 4,726 |
| 2025-06-17 | 4,791 | 4,818 | 4,742 | 4,757 | 276,900 | 4,757 |
| 2025-06-16 | 4,890 | 4,896 | 4,810 | 4,827 | 238,000 | 4,827 |
| 2025-06-13 | 4,920 | 4,939 | 4,876 | 4,894 | 137,600 | 4,894 |
| 2025-06-12 | 4,948 | 4,956 | 4,923 | 4,947 | 96,400 | 4,947 |
| 2025-06-11 | 4,938 | 4,966 | 4,933 | 4,958 | 125,700 | 4,958 |
| 2025-06-10 | 4,912 | 4,957 | 4,909 | 4,934 | 133,900 | 4,934 |
| 2025-06-09 | 4,910 | 4,915 | 4,880 | 4,900 | 74,100 | 4,900 |
| 2025-06-06 | 4,855 | 4,874 | 4,848 | 4,874 | 105,700 | 4,874 |
| 2025-06-05 | 4,880 | 4,895 | 4,835 | 4,857 | 128,700 | 4,857 |
| 2025-06-04 | 4,948 | 4,961 | 4,911 | 4,911 | 124,800 | 4,911 |
| 2025-06-03 | 4,913 | 4,966 | 4,895 | 4,950 | 112,300 | 4,950 |
| 2025-06-02 | 4,883 | 4,913 | 4,862 | 4,913 | 122,600 | 4,913 |
| 2025-05-30 | 4,890 | 4,927 | 4,860 | 4,898 | 137,900 | 4,898 |
| 2025-05-29 | 4,915 | 4,949 | 4,880 | 4,914 | 132,500 | 4,914 |
| 2025-05-28 | 4,900 | 4,945 | 4,891 | 4,911 | 167,900 | 4,911 |
| 2025-05-27 | 4,835 | 4,867 | 4,835 | 4,863 | 76,000 | 4,863 |
| 2025-05-26 | 4,844 | 4,873 | 4,831 | 4,833 | 102,700 | 4,833 |
| 2025-05-23 | 4,819 | 4,852 | 4,805 | 4,836 | 78,500 | 4,836 |
| 2025-05-22 | 4,770 | 4,849 | 4,754 | 4,820 | 153,500 | 4,820 |
| 2025-05-21 | 4,818 | 4,834 | 4,770 | 4,770 | 109,800 | 4,770 |
| 2025-05-20 | 4,805 | 4,821 | 4,774 | 4,800 | 226,300 | 4,800 |
| 2025-05-19 | 4,865 | 4,875 | 4,804 | 4,804 | 251,500 | 4,804 |
| 2025-05-16 | 4,880 | 4,920 | 4,871 | 4,916 | 148,200 | 4,916 |
| 2025-05-15 | 4,894 | 4,905 | 4,827 | 4,876 | 138,500 | 4,876 |
| 2025-05-14 | 4,952 | 4,998 | 4,911 | 4,929 | 152,700 | 4,929 |
| 2025-05-13 | 5,048 | 5,048 | 4,942 | 4,996 | 221,900 | 4,996 |
| 2025-05-12 | 5,092 | 5,156 | 4,922 | 4,988 | 460,500 | 4,988 |
| 2025-05-09 | 5,306 | 5,339 | 5,289 | 5,289 | 196,400 | 5,289 |
| 2025-05-08 | 5,232 | 5,282 | 5,214 | 5,278 | 167,800 | 5,278 |
| 2025-05-07 | 5,263 | 5,264 | 5,202 | 5,230 | 184,900 | 5,230 |
| 2025-05-02 | 5,164 | 5,200 | 5,137 | 5,199 | 204,500 | 5,199 |
| 2025-05-01 | 5,144 | 5,163 | 5,092 | 5,163 | 152,700 | 5,163 |
| 2025-04-30 | 5,115 | 5,144 | 5,102 | 5,121 | 118,300 | 5,121 |
| 2025-04-28 | 5,095 | 5,129 | 5,069 | 5,112 | 123,400 | 5,112 |
| 2025-04-25 | 5,099 | 5,130 | 5,067 | 5,069 | 115,900 | 5,069 |
| 2025-04-24 | 5,151 | 5,152 | 5,036 | 5,062 | 167,100 | 5,062 |
| 2025-04-23 | 5,182 | 5,182 | 5,128 | 5,144 | 130,100 | 5,144 |
| 2025-04-22 | 5,100 | 5,189 | 5,100 | 5,160 | 142,900 | 5,160 |
| 2025-04-21 | 5,100 | 5,169 | 5,064 | 5,150 | 148,500 | 5,150 |
| 2025-04-18 | 4,951 | 5,077 | 4,951 | 5,073 | 163,000 | 5,073 |
| 2025-04-17 | 4,917 | 4,940 | 4,906 | 4,928 | 121,000 | 4,928 |
| 2025-04-16 | 4,892 | 4,938 | 4,880 | 4,929 | 103,000 | 4,929 |
| 2025-04-15 | 4,900 | 4,907 | 4,856 | 4,856 | 112,500 | 4,856 |
| 2025-04-14 | 4,886 | 4,890 | 4,826 | 4,872 | 110,000 | 4,872 |
| 2025-04-11 | 4,730 | 4,833 | 4,688 | 4,816 | 144,200 | 4,816 |
| 2025-04-10 | 4,805 | 4,859 | 4,739 | 4,834 | 172,300 | 4,834 |
| 2025-04-09 | 4,693 | 4,707 | 4,633 | 4,675 | 130,700 | 4,675 |
| 2025-04-08 | 4,670 | 4,733 | 4,644 | 4,711 | 147,400 | 4,711 |
| 2025-04-07 | 4,500 | 4,678 | 4,439 | 4,595 | 258,300 | 4,595 |
| 2025-04-04 | 4,630 | 4,750 | 4,626 | 4,727 | 198,800 | 4,727 |
| 2025-04-03 | 4,604 | 4,676 | 4,589 | 4,676 | 252,500 | 4,676 |
| 2025-04-02 | 4,736 | 4,753 | 4,682 | 4,697 | 184,500 | 4,697 |
| 2025-04-01 | 4,793 | 4,801 | 4,760 | 4,766 | 102,100 | 4,766 |
| 2025-03-31 | 4,830 | 4,835 | 4,762 | 4,773 | 164,500 | 4,773 |
| 2025-03-28 | 4,880 | 4,903 | 4,852 | 4,865 | 137,800 | 4,865 |
| 2025-03-27 | 4,837 | 4,912 | 4,830 | 4,912 | 141,000 | 4,912 |
| 2025-03-26 | 4,877 | 4,884 | 4,851 | 4,875 | 141,500 | 4,875 |
| 2025-03-25 | 4,840 | 4,865 | 4,817 | 4,848 | 211,600 | 4,848 |
| 2025-03-24 | 4,964 | 4,964 | 4,832 | 4,853 | 140,000 | 4,853 |
| 2025-03-21 | 4,924 | 4,968 | 4,919 | 4,968 | 171,500 | 4,968 |
| 2025-03-19 | 4,900 | 4,947 | 4,899 | 4,919 | 73,300 | 4,919 |
| 2025-03-18 | 4,930 | 4,950 | 4,909 | 4,909 | 144,600 | 4,909 |
| 2025-03-17 | 4,826 | 4,909 | 4,826 | 4,891 | 172,900 | 4,891 |
| 2025-03-14 | 4,830 | 4,853 | 4,816 | 4,826 | 128,200 | 4,826 |
| 2025-03-13 | 4,832 | 4,853 | 4,807 | 4,807 | 118,200 | 4,807 |
| 2025-03-12 | 4,822 | 4,868 | 4,822 | 4,846 | 125,900 | 4,846 |
| 2025-03-11 | 4,820 | 4,840 | 4,777 | 4,822 | 150,400 | 4,822 |
| 2025-03-10 | 4,811 | 4,841 | 4,795 | 4,829 | 128,500 | 4,829 |
| 2025-03-07 | 4,770 | 4,821 | 4,730 | 4,799 | 134,000 | 4,799 |
| 2025-03-06 | 4,775 | 4,797 | 4,750 | 4,773 | 114,200 | 4,773 |
| 2025-03-05 | 4,762 | 4,799 | 4,747 | 4,775 | 124,800 | 4,775 |
| 2025-03-04 | 4,779 | 4,779 | 4,715 | 4,735 | 110,000 | 4,735 |
| 2025-03-03 | 4,720 | 4,795 | 4,720 | 4,784 | 142,800 | 4,784 |
| 2025-02-28 | 4,760 | 4,776 | 4,690 | 4,692 | 172,700 | 4,692 |
| 2025-02-27 | 4,765 | 4,792 | 4,757 | 4,775 | 128,600 | 4,775 |
| 2025-02-26 | 4,735 | 4,739 | 4,690 | 4,724 | 149,100 | 4,724 |
| 2025-02-25 | 4,670 | 4,731 | 4,655 | 4,716 | 183,900 | 4,716 |
| 2025-02-21 | 4,740 | 4,760 | 4,678 | 4,707 | 201,200 | 4,707 |
| 2025-02-20 | 4,838 | 4,860 | 4,767 | 4,767 | 182,700 | 4,767 |
| 2025-02-19 | 4,843 | 4,918 | 4,843 | 4,897 | 131,400 | 4,897 |
| 2025-02-18 | 4,845 | 4,873 | 4,830 | 4,845 | 147,000 | 4,845 |
| 2025-02-17 | 4,991 | 5,010 | 4,820 | 4,826 | 292,000 | 4,826 |
| 2025-02-14 | 5,006 | 5,018 | 4,979 | 5,000 | 106,600 | 5,000 |
| 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