3909 (株)ショーケース 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 300 | 301 | 293 | 300 | 22,400 | 300 |
| 2025-12-04 | 303 | 306 | 302 | 303 | 5,700 | 303 |
| 2025-12-03 | 305 | 307 | 300 | 302 | 17,900 | 302 |
| 2025-12-02 | 315 | 315 | 300 | 302 | 20,600 | 302 |
| 2025-12-01 | 318 | 318 | 312 | 314 | 4,400 | 314 |
| 2025-11-28 | 316 | 318 | 313 | 317 | 5,000 | 317 |
| 2025-11-27 | 311 | 316 | 310 | 316 | 13,200 | 316 |
| 2025-11-26 | 313 | 313 | 309 | 311 | 4,500 | 311 |
| 2025-11-25 | 309 | 313 | 307 | 313 | 9,400 | 313 |
| 2025-11-21 | 306 | 314 | 304 | 311 | 8,100 | 311 |
| 2025-11-20 | 312 | 312 | 305 | 306 | 8,600 | 306 |
| 2025-11-19 | 305 | 308 | 304 | 305 | 14,600 | 305 |
| 2025-11-18 | 317 | 318 | 303 | 304 | 18,400 | 304 |
| 2025-11-17 | 309 | 317 | 305 | 317 | 12,200 | 317 |
| 2025-11-14 | 307 | 310 | 307 | 307 | 5,100 | 307 |
| 2025-11-13 | 311 | 311 | 309 | 309 | 8,300 | 309 |
| 2025-11-12 | 307 | 315 | 306 | 311 | 17,900 | 311 |
| 2025-11-11 | 306 | 308 | 304 | 308 | 4,500 | 308 |
| 2025-11-10 | 303 | 306 | 302 | 306 | 4,900 | 306 |
| 2025-11-07 | 306 | 306 | 302 | 303 | 3,600 | 303 |
| 2025-11-06 | 303 | 305 | 302 | 303 | 6,800 | 303 |
| 2025-11-05 | 307 | 307 | 301 | 302 | 11,200 | 302 |
| 2025-11-04 | 308 | 308 | 303 | 305 | 9,100 | 305 |
| 2025-10-31 | 303 | 309 | 302 | 309 | 10,200 | 309 |
| 2025-10-30 | 302 | 305 | 302 | 303 | 4,500 | 303 |
| 2025-10-29 | 307 | 307 | 302 | 302 | 12,600 | 302 |
| 2025-10-28 | 309 | 309 | 306 | 307 | 15,400 | 307 |
| 2025-10-27 | 311 | 313 | 308 | 309 | 7,300 | 309 |
| 2025-10-24 | 313 | 313 | 308 | 309 | 9,400 | 309 |
| 2025-10-23 | 309 | 313 | 309 | 312 | 8,300 | 312 |
| 2025-10-22 | 308 | 316 | 308 | 314 | 11,200 | 314 |
| 2025-10-21 | 314 | 314 | 308 | 308 | 11,300 | 308 |
| 2025-10-20 | 307 | 312 | 307 | 311 | 8,700 | 311 |
| 2025-10-17 | 309 | 311 | 307 | 309 | 21,500 | 309 |
| 2025-10-16 | 306 | 313 | 306 | 309 | 24,700 | 309 |
| 2025-10-15 | 310 | 310 | 306 | 306 | 4,800 | 306 |
| 2025-10-14 | 309 | 309 | 303 | 305 | 16,600 | 305 |
| 2025-10-10 | 313 | 315 | 310 | 311 | 13,000 | 311 |
| 2025-10-09 | 319 | 319 | 313 | 313 | 11,400 | 313 |
| 2025-10-08 | 316 | 320 | 313 | 319 | 13,800 | 319 |
| 2025-10-07 | 316 | 323 | 311 | 315 | 33,900 | 315 |
| 2025-10-06 | 312 | 316 | 310 | 316 | 20,500 | 316 |
| 2025-10-03 | 311 | 316 | 307 | 311 | 36,300 | 311 |
| 2025-10-02 | 315 | 317 | 311 | 312 | 21,800 | 312 |
| 2025-10-01 | 320 | 320 | 314 | 315 | 35,000 | 315 |
| 2025-09-30 | 321 | 322 | 317 | 318 | 20,500 | 318 |
| 2025-09-29 | 325 | 326 | 320 | 320 | 27,600 | 320 |
| 2025-09-26 | 325 | 329 | 325 | 326 | 11,300 | 326 |
| 2025-09-25 | 326 | 330 | 325 | 325 | 20,200 | 325 |
| 2025-09-24 | 332 | 337 | 325 | 325 | 50,100 | 325 |
| 2025-09-22 | 327 | 333 | 327 | 332 | 14,400 | 332 |
| 2025-09-19 | 336 | 336 | 325 | 328 | 47,500 | 328 |
| 2025-09-18 | 329 | 341 | 329 | 336 | 87,400 | 336 |
| 2025-09-17 | 336 | 336 | 329 | 329 | 25,300 | 329 |
| 2025-09-16 | 330 | 341 | 329 | 336 | 62,900 | 336 |
| 2025-09-12 | 328 | 334 | 327 | 329 | 46,300 | 329 |
| 2025-09-11 | 338 | 341 | 327 | 328 | 128,000 | 328 |
| 2025-09-10 | 345 | 355 | 335 | 338 | 206,000 | 338 |
| 2025-09-09 | 363 | 368 | 344 | 344 | 344,700 | 344 |
| 2025-09-08 | 391 | 398 | 364 | 364 | 879,300 | 364 |
| 2025-09-05 | 410 | 450 | 375 | 431 | 4,844,800 | 431 |
| 2025-09-04 | 401 | 425 | 361 | 370 | 3,429,000 | 370 |
| 2025-09-03 | 316 | 353 | 315 | 345 | 748,700 | 345 |
| 2025-09-02 | 314 | 316 | 314 | 314 | 8,900 | 314 |
| 2025-09-01 | 317 | 321 | 314 | 314 | 17,900 | 314 |
| 2025-08-29 | 319 | 319 | 315 | 317 | 9,100 | 317 |
| 2025-08-28 | 321 | 321 | 317 | 319 | 28,400 | 319 |
| 2025-08-27 | 326 | 328 | 322 | 322 | 36,900 | 322 |
| 2025-08-26 | 329 | 336 | 328 | 328 | 15,900 | 328 |
| 2025-08-25 | 327 | 330 | 327 | 328 | 9,700 | 328 |
| 2025-08-22 | 325 | 329 | 324 | 326 | 16,400 | 326 |
| 2025-08-21 | 327 | 330 | 325 | 325 | 11,400 | 325 |
| 2025-08-20 | 332 | 332 | 328 | 329 | 4,400 | 329 |
| 2025-08-19 | 330 | 331 | 325 | 328 | 27,300 | 328 |
| 2025-08-18 | 333 | 333 | 330 | 331 | 20,500 | 331 |
| 2025-08-15 | 336 | 340 | 331 | 333 | 55,300 | 333 |
| 2025-08-14 | 345 | 348 | 344 | 346 | 16,900 | 346 |
| 2025-08-13 | 339 | 346 | 339 | 345 | 13,000 | 345 |
| 2025-08-12 | 335 | 342 | 335 | 340 | 14,700 | 340 |
| 2025-08-08 | 331 | 337 | 331 | 332 | 15,700 | 332 |
| 2025-08-07 | 335 | 336 | 331 | 333 | 14,200 | 333 |
| 2025-08-06 | 338 | 338 | 335 | 336 | 3,500 | 336 |
| 2025-08-05 | 335 | 338 | 335 | 338 | 10,400 | 338 |
| 2025-08-04 | 335 | 337 | 335 | 335 | 9,100 | 335 |
| 2025-08-01 | 335 | 338 | 335 | 336 | 7,100 | 336 |
| 2025-07-31 | 338 | 338 | 335 | 337 | 5,900 | 337 |
| 2025-07-30 | 336 | 336 | 335 | 335 | 3,300 | 335 |
| 2025-07-29 | 338 | 338 | 335 | 337 | 5,900 | 337 |
| 2025-07-28 | 338 | 338 | 335 | 337 | 6,200 | 337 |
| 2025-07-25 | 336 | 339 | 333 | 334 | 10,700 | 334 |
| 2025-07-24 | 338 | 339 | 331 | 336 | 8,200 | 336 |
| 2025-07-23 | 333 | 338 | 332 | 338 | 8,800 | 338 |
| 2025-07-22 | 332 | 338 | 332 | 332 | 6,600 | 332 |
| 2025-07-18 | 339 | 339 | 330 | 331 | 16,500 | 331 |
| 2025-07-17 | 336 | 339 | 335 | 339 | 17,400 | 339 |
| 2025-07-16 | 335 | 338 | 330 | 336 | 15,000 | 336 |
| 2025-07-15 | 340 | 340 | 335 | 335 | 10,400 | 335 |
| 2025-07-14 | 341 | 343 | 338 | 340 | 6,800 | 340 |
| 2025-07-11 | 342 | 345 | 340 | 341 | 6,900 | 341 |
| 2025-07-10 | 339 | 345 | 339 | 342 | 10,500 | 342 |
| 2025-07-09 | 338 | 343 | 333 | 338 | 20,800 | 338 |
| 2025-07-08 | 333 | 335 | 331 | 334 | 37,100 | 334 |
| 2025-07-07 | 336 | 339 | 329 | 334 | 40,300 | 334 |
| 2025-07-04 | 350 | 394 | 326 | 339 | 643,100 | 339 |
| 2025-07-03 | 375 | 375 | 346 | 346 | 44,400 | 346 |
| 2025-07-02 | 370 | 394 | 332 | 383 | 516,700 | 383 |
| 2025-07-01 | 320 | 373 | 312 | 373 | 186,300 | 373 |
| 2025-06-30 | 320 | 322 | 318 | 320 | 5,500 | 320 |
| 2025-06-27 | 318 | 324 | 313 | 319 | 17,600 | 319 |
| 2025-06-26 | 315 | 321 | 310 | 314 | 11,300 | 314 |
| 2025-06-25 | 322 | 322 | 310 | 314 | 12,000 | 314 |
| 2025-06-24 | 321 | 322 | 318 | 320 | 8,000 | 320 |
| 2025-06-23 | 326 | 326 | 317 | 318 | 7,000 | 318 |
| 2025-06-20 | 321 | 325 | 321 | 325 | 6,100 | 325 |
| 2025-06-19 | 325 | 328 | 321 | 323 | 17,100 | 323 |
| 2025-06-18 | 323 | 324 | 320 | 322 | 10,800 | 322 |
| 2025-06-17 | 320 | 328 | 318 | 326 | 18,000 | 326 |
| 2025-06-16 | 322 | 323 | 308 | 318 | 36,500 | 318 |
| 2025-06-13 | 329 | 329 | 323 | 325 | 6,400 | 325 |
| 2025-06-12 | 327 | 332 | 327 | 327 | 17,200 | 327 |
| 2025-06-11 | 326 | 328 | 324 | 324 | 10,200 | 324 |
| 2025-06-10 | 322 | 329 | 322 | 325 | 12,100 | 325 |
| 2025-06-09 | 322 | 324 | 320 | 321 | 2,900 | 321 |
| 2025-06-06 | 323 | 326 | 320 | 325 | 18,700 | 325 |
| 2025-06-05 | 321 | 332 | 319 | 324 | 42,000 | 324 |
| 2025-06-04 | 325 | 326 | 321 | 326 | 8,600 | 326 |
| 2025-06-03 | 328 | 328 | 325 | 325 | 1,600 | 325 |
| 2025-06-02 | 325 | 329 | 325 | 328 | 4,000 | 328 |
| 2025-05-30 | 328 | 330 | 328 | 328 | 3,000 | 328 |
| 2025-05-29 | 333 | 333 | 326 | 330 | 18,800 | 330 |
| 2025-05-28 | 325 | 328 | 322 | 328 | 5,200 | 328 |
| 2025-05-27 | 322 | 331 | 320 | 321 | 32,200 | 321 |
| 2025-05-26 | 318 | 322 | 315 | 322 | 4,600 | 322 |
| 2025-05-23 | 322 | 326 | 318 | 318 | 14,200 | 318 |
| 2025-05-22 | 321 | 328 | 321 | 322 | 16,000 | 322 |
| 2025-05-21 | 323 | 327 | 323 | 323 | 4,000 | 323 |
| 2025-05-20 | 328 | 328 | 321 | 322 | 10,500 | 322 |
| 2025-05-19 | 325 | 327 | 320 | 321 | 21,600 | 321 |
| 2025-05-16 | 323 | 324 | 315 | 322 | 29,100 | 322 |
| 2025-05-15 | 313 | 341 | 303 | 320 | 647,600 | 320 |
| 2025-05-14 | 315 | 318 | 311 | 312 | 10,900 | 312 |
| 2025-05-13 | 325 | 326 | 314 | 314 | 15,000 | 314 |
| 2025-05-12 | 322 | 325 | 319 | 323 | 5,800 | 323 |
| 2025-05-09 | 317 | 321 | 315 | 321 | 8,100 | 321 |
| 2025-05-08 | 317 | 321 | 316 | 317 | 7,600 | 317 |
| 2025-05-07 | 318 | 320 | 316 | 316 | 5,300 | 316 |
| 2025-05-02 | 320 | 321 | 317 | 317 | 10,600 | 317 |
| 2025-05-01 | 316 | 319 | 316 | 316 | 7,500 | 316 |
| 2025-04-30 | 318 | 321 | 312 | 321 | 10,500 | 321 |
| 2025-04-28 | 309 | 348 | 302 | 312 | 338,500 | 312 |
| 2025-04-25 | 308 | 316 | 308 | 310 | 14,000 | 310 |
| 2025-04-24 | 322 | 322 | 304 | 312 | 14,700 | 312 |
| 2025-04-23 | 320 | 325 | 315 | 320 | 10,100 | 320 |
| 2025-04-22 | 325 | 325 | 317 | 317 | 1,600 | 317 |
| 2025-04-21 | 319 | 328 | 317 | 325 | 19,500 | 325 |
| 2025-04-18 | 308 | 324 | 306 | 311 | 20,000 | 311 |
| 2025-04-17 | 314 | 315 | 305 | 307 | 28,100 | 307 |
| 2025-04-16 | 323 | 337 | 314 | 318 | 42,000 | 318 |
| 2025-04-15 | 301 | 346 | 300 | 322 | 371,700 | 322 |
| 2025-04-14 | 296 | 306 | 292 | 293 | 20,800 | 293 |
| 2025-04-11 | 290 | 301 | 287 | 293 | 20,100 | 293 |
| 2025-04-10 | 300 | 303 | 292 | 292 | 11,300 | 292 |
| 2025-04-09 | 283 | 287 | 273 | 279 | 12,500 | 279 |
| 2025-04-08 | 289 | 294 | 280 | 291 | 21,500 | 291 |
| 2025-04-07 | 289 | 290 | 263 | 265 | 62,900 | 265 |
| 2025-04-04 | 311 | 315 | 289 | 294 | 62,300 | 294 |
| 2025-04-03 | 335 | 340 | 317 | 319 | 54,800 | 319 |
| 2025-04-02 | 340 | 340 | 330 | 330 | 15,900 | 330 |
| 2025-04-01 | 349 | 355 | 333 | 334 | 123,900 | 334 |
| 2025-03-31 | 332 | 383 | 326 | 370 | 579,300 | 370 |
| 2025-03-28 | 334 | 343 | 328 | 334 | 30,800 | 334 |
| 2025-03-27 | 338 | 338 | 332 | 333 | 6,000 | 333 |
| 2025-03-26 | 333 | 340 | 332 | 335 | 7,300 | 335 |
| 2025-03-25 | 339 | 339 | 333 | 333 | 10,500 | 333 |
| 2025-03-24 | 334 | 351 | 328 | 337 | 37,400 | 337 |
| 2025-03-21 | 336 | 336 | 329 | 331 | 19,100 | 331 |
| 2025-03-19 | 335 | 339 | 332 | 332 | 6,700 | 332 |
| 2025-03-18 | 334 | 335 | 331 | 335 | 25,200 | 335 |
| 2025-03-17 | 335 | 340 | 331 | 331 | 28,100 | 331 |
| 2025-03-14 | 336 | 345 | 333 | 336 | 15,900 | 336 |
| 2025-03-13 | 340 | 341 | 333 | 335 | 11,900 | 335 |
| 2025-03-12 | 336 | 351 | 331 | 336 | 43,900 | 336 |
| 2025-03-11 | 333 | 344 | 323 | 338 | 52,400 | 338 |
| 2025-03-10 | 341 | 341 | 333 | 335 | 7,600 | 335 |
| 2025-03-07 | 337 | 337 | 331 | 333 | 30,300 | 333 |
| 2025-03-06 | 340 | 345 | 333 | 338 | 48,000 | 338 |
| 2025-03-05 | 349 | 354 | 340 | 340 | 89,000 | 340 |
| 2025-03-04 | 355 | 363 | 347 | 347 | 117,900 | 347 |
| 2025-03-03 | 359 | 380 | 353 | 368 | 269,500 | 368 |
| 2025-02-28 | 339 | 423 | 331 | 367 | 1,913,300 | 367 |
| 2025-02-27 | 346 | 353 | 343 | 344 | 16,400 | 344 |
| 2025-02-26 | 350 | 350 | 338 | 338 | 38,300 | 338 |
| 2025-02-25 | 344 | 357 | 344 | 346 | 28,600 | 346 |
| 2025-02-21 | 352 | 355 | 344 | 345 | 22,100 | 345 |
| 2025-02-20 | 358 | 360 | 345 | 348 | 28,700 | 348 |
| 2025-02-19 | 350 | 355 | 340 | 353 | 45,700 | 353 |
| 2025-02-18 | 335 | 347 | 329 | 342 | 35,100 | 342 |
| 2025-02-17 | 334 | 339 | 329 | 332 | 32,100 | 332 |
| 2025-02-14 | 340 | 342 | 313 | 336 | 45,300 | 336 |
| 2025-02-13 | 350 | 350 | 341 | 345 | 38,000 | 345 |
| 2025-02-12 | 343 | 350 | 337 | 347 | 32,300 | 347 |
| 2025-02-10 | 332 | 349 | 332 | 342 | 23,600 | 342 |
| 2025-02-07 | 339 | 339 | 333 | 335 | 21,700 | 335 |
| 2025-02-06 | 331 | 339 | 331 | 339 | 10,100 | 339 |
| 2025-02-05 | 330 | 339 | 330 | 334 | 16,000 | 334 |
| 2025-02-04 | 330 | 335 | 324 | 328 | 56,500 | 328 |
| 2025-02-03 | 333 | 333 | 326 | 330 | 39,400 | 330 |
| 2025-01-31 | 337 | 343 | 331 | 332 | 98,400 | 332 |
| 2025-01-30 | 317 | 353 | 312 | 336 | 375,800 | 336 |
| 2025-01-29 | 329 | 338 | 320 | 325 | 63,900 | 325 |
| 2025-01-28 | 342 | 342 | 327 | 334 | 196,300 | 334 |
| 2025-01-27 | 325 | 355 | 316 | 340 | 844,100 | 340 |
| 2025-01-24 | 307 | 324 | 300 | 305 | 611,700 | 305 |
| 2025-01-23 | 294 | 374 | 294 | 313 | 2,287,900 | 313 |
| 2025-01-22 | 309 | 317 | 294 | 295 | 52,600 | 295 |
| 2025-01-21 | 291 | 329 | 291 | 299 | 182,300 | 299 |
| 2025-01-20 | 293 | 299 | 286 | 291 | 31,200 | 291 |
| 2025-01-17 | 295 | 295 | 284 | 285 | 66,800 | 285 |
| 2025-01-16 | 299 | 299 | 295 | 295 | 17,700 | 295 |
| 2025-01-15 | 298 | 299 | 296 | 299 | 11,000 | 299 |
| 2025-01-14 | 303 | 303 | 297 | 298 | 14,100 | 298 |
| 2025-01-10 | 300 | 305 | 299 | 303 | 9,200 | 303 |
| 2025-01-09 | 298 | 303 | 298 | 299 | 11,300 | 299 |
| 2025-01-08 | 306 | 306 | 295 | 298 | 16,300 | 298 |
| 2025-01-07 | 300 | 305 | 300 | 303 | 16,900 | 303 |
| 2025-01-06 | 295 | 310 | 295 | 296 | 28,900 | 296 |
分割・併合履歴 ： [2016-07-27]1株→2株 [2016-03-29]1株→2株