3909 (株)ショーケース 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 306 | 308 | 306 | 308 | 11,600 | 308 |
| 2024-05-01 | 306 | 309 | 305 | 306 | 13,300 | 306 |
| 2024-04-30 | 306 | 312 | 306 | 309 | 30,400 | 309 |
| 2024-04-26 | 314 | 314 | 304 | 305 | 99,600 | 305 |
| 2024-04-25 | 311 | 318 | 310 | 315 | 24,600 | 315 |
| 2024-04-24 | 311 | 316 | 307 | 312 | 24,000 | 312 |
| 2024-04-23 | 314 | 318 | 308 | 315 | 23,700 | 315 |
| 2024-04-22 | 301 | 312 | 299 | 312 | 25,300 | 312 |
| 2024-04-19 | 319 | 319 | 295 | 302 | 100,800 | 302 |
| 2024-04-18 | 315 | 321 | 311 | 319 | 38,300 | 319 |
| 2024-04-17 | 328 | 328 | 312 | 316 | 73,000 | 316 |
| 2024-04-16 | 335 | 335 | 321 | 327 | 60,800 | 327 |
| 2024-04-15 | 333 | 341 | 332 | 333 | 32,700 | 333 |
| 2024-04-12 | 335 | 339 | 332 | 334 | 13,300 | 334 |
| 2024-04-11 | 332 | 334 | 331 | 331 | 13,600 | 331 |
| 2024-04-10 | 339 | 341 | 333 | 333 | 18,500 | 333 |
| 2024-04-09 | 335 | 342 | 334 | 338 | 16,100 | 338 |
| 2024-04-08 | 336 | 337 | 328 | 336 | 26,400 | 336 |
| 2024-04-05 | 337 | 337 | 326 | 333 | 35,400 | 333 |
| 2024-04-04 | 347 | 347 | 339 | 342 | 24,700 | 342 |
| 2024-04-03 | 349 | 355 | 342 | 344 | 64,100 | 344 |
| 2024-04-02 | 351 | 356 | 342 | 356 | 50,000 | 356 |
| 2024-04-01 | 353 | 354 | 341 | 352 | 55,600 | 352 |
| 2024-03-29 | 364 | 364 | 353 | 357 | 45,900 | 357 |
| 2024-03-28 | 361 | 367 | 350 | 350 | 30,500 | 350 |
| 2024-03-27 | 358 | 370 | 352 | 362 | 54,300 | 362 |
| 2024-03-26 | 361 | 361 | 350 | 350 | 65,900 | 350 |
| 2024-03-25 | 347 | 372 | 342 | 369 | 156,300 | 369 |
| 2024-03-22 | 345 | 345 | 338 | 344 | 28,900 | 344 |
| 2024-03-21 | 343 | 343 | 337 | 343 | 42,200 | 343 |
| 2024-03-19 | 334 | 345 | 331 | 339 | 37,900 | 339 |
| 2024-03-18 | 320 | 333 | 319 | 333 | 41,600 | 333 |
| 2024-03-15 | 316 | 319 | 315 | 316 | 11,700 | 316 |
| 2024-03-14 | 323 | 323 | 315 | 319 | 31,500 | 319 |
| 2024-03-13 | 323 | 332 | 316 | 321 | 35,200 | 321 |
| 2024-03-12 | 321 | 324 | 317 | 322 | 39,100 | 322 |
| 2024-03-11 | 336 | 339 | 318 | 326 | 82,600 | 326 |
| 2024-03-08 | 337 | 350 | 334 | 341 | 75,600 | 341 |
| 2024-03-07 | 343 | 343 | 333 | 338 | 56,100 | 338 |
| 2024-03-06 | 339 | 353 | 332 | 341 | 134,100 | 341 |
| 2024-03-05 | 319 | 336 | 316 | 331 | 144,000 | 331 |
| 2024-03-04 | 313 | 325 | 313 | 319 | 59,100 | 319 |
| 2024-03-01 | 322 | 322 | 313 | 313 | 34,100 | 313 |
| 2024-02-29 | 320 | 326 | 319 | 321 | 37,300 | 321 |
| 2024-02-28 | 315 | 332 | 315 | 319 | 88,400 | 319 |
| 2024-02-27 | 317 | 320 | 312 | 317 | 43,400 | 317 |
| 2024-02-26 | 310 | 317 | 310 | 313 | 31,400 | 313 |
| 2024-02-22 | 316 | 316 | 310 | 310 | 23,000 | 310 |
| 2024-02-21 | 319 | 320 | 308 | 313 | 66,400 | 313 |
| 2024-02-20 | 329 | 329 | 313 | 318 | 74,200 | 318 |
| 2024-02-19 | 323 | 335 | 322 | 328 | 42,200 | 328 |
| 2024-02-16 | 321 | 329 | 317 | 327 | 55,900 | 327 |
| 2024-02-15 | 325 | 338 | 316 | 321 | 107,300 | 321 |
| 2024-02-14 | 336 | 336 | 324 | 326 | 96,700 | 326 |
| 2024-02-13 | 337 | 337 | 331 | 336 | 26,500 | 336 |
| 2024-02-09 | 339 | 340 | 331 | 331 | 39,600 | 331 |
| 2024-02-08 | 340 | 349 | 335 | 342 | 53,600 | 342 |
| 2024-02-07 | 333 | 355 | 332 | 333 | 144,500 | 333 |
| 2024-02-06 | 335 | 337 | 330 | 334 | 21,900 | 334 |
| 2024-02-05 | 337 | 341 | 331 | 335 | 21,500 | 335 |
| 2024-02-02 | 333 | 340 | 327 | 330 | 39,400 | 330 |
| 2024-02-01 | 339 | 339 | 328 | 332 | 39,400 | 332 |
| 2024-01-31 | 327 | 337 | 326 | 336 | 73,000 | 336 |
| 2024-01-30 | 333 | 335 | 325 | 326 | 115,700 | 326 |
| 2024-01-29 | 327 | 334 | 324 | 325 | 29,400 | 325 |
| 2024-01-26 | 323 | 328 | 321 | 324 | 23,700 | 324 |
| 2024-01-25 | 325 | 335 | 321 | 322 | 54,600 | 322 |
| 2024-01-24 | 331 | 340 | 323 | 323 | 84,800 | 323 |
| 2024-01-23 | 352 | 353 | 331 | 331 | 88,900 | 331 |
| 2024-01-22 | 344 | 376 | 334 | 344 | 439,800 | 344 |
| 2024-01-19 | 378 | 382 | 332 | 332 | 858,700 | 332 |
| 2024-01-18 | 378 | 378 | 378 | 378 | 151,100 | 378 |
| 2024-01-17 | 304 | 306 | 296 | 298 | 29,500 | 298 |
| 2024-01-16 | 304 | 309 | 302 | 304 | 13,600 | 304 |
| 2024-01-15 | 300 | 307 | 299 | 304 | 21,800 | 304 |
| 2024-01-12 | 307 | 308 | 300 | 301 | 25,000 | 301 |
| 2024-01-11 | 300 | 322 | 300 | 305 | 75,200 | 305 |
| 2024-01-10 | 305 | 305 | 298 | 299 | 27,800 | 299 |
| 2024-01-09 | 305 | 308 | 301 | 304 | 18,200 | 304 |
| 2024-01-05 | 306 | 308 | 304 | 305 | 13,900 | 305 |
| 2024-01-04 | 317 | 317 | 307 | 308 | 23,000 | 308 |
分割・併合履歴 ： [2016-07-27]1株→2株 [2016-03-29]1株→2株
