3909 (株)ショーケースの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	315	316	310	312	4,900	312
2022-12-29	302	315	301	315	11,200	315
2022-12-28	315	315	305	310	48,900	310
2022-12-27	310	313	301	313	20,400	313
2022-12-26	304	304	298	302	45,500	302
2022-12-23	314	314	304	304	20,300	304
2022-12-22	326	326	314	314	17,500	314
2022-12-21	335	336	321	321	35,800	321
2022-12-20	340	340	334	335	19,500	335
2022-12-19	337	340	337	338	5,100	338
2022-12-16	342	342	337	338	19,800	338
2022-12-15	349	349	343	344	20,100	344
2022-12-14	357	357	348	351	13,800	351
2022-12-13	355	360	355	357	38,800	357
2022-12-12	359	359	351	351	8,800	351
2022-12-09	351	353	349	350	8,200	350
2022-12-08	351	353	349	350	7,700	350
2022-12-07	344	353	343	350	25,100	350
2022-12-06	365	365	359	360	11,800	360
2022-12-05	365	365	360	362	25,300	362
2022-12-02	364	368	364	365	10,400	365
2022-12-01	367	368	363	366	29,800	366
2022-11-30	362	366	361	363	4,200	363
2022-11-29	360	366	360	365	29,200	365
2022-11-28	367	367	361	362	8,100	362
2022-11-25	364	365	362	362	7,700	362
2022-11-24	363	366	361	366	8,000	366
2022-11-22	361	363	360	362	5,500	362
2022-11-21	363	363	361	361	5,400	361
2022-11-18	365	365	363	365	4,900	365
2022-11-17	362	365	362	365	2,500	365
2022-11-16	365	365	360	364	4,100	364
2022-11-15	364	366	363	365	5,100	365
2022-11-14	363	376	361	368	15,500	368
2022-11-11	361	363	358	363	15,400	363
2022-11-10	356	358	350	354	8,900	354
2022-11-09	360	361	358	361	2,800	361
2022-11-08	360	361	355	359	13,300	359
2022-11-07	359	359	352	354	8,400	354
2022-11-04	349	350	345	350	18,400	350
2022-11-02	357	357	351	351	13,200	351
2022-11-01	362	362	356	356	13,500	356
2022-10-31	366	366	356	356	22,300	356
2022-10-28	367	378	365	365	49,300	365
2022-10-27	399	399	366	372	105,000	372
2022-10-26	399	405	393	402	22,600	402
2022-10-25	405	405	392	392	9,200	392
2022-10-24	395	405	392	393	14,300	393
2022-10-21	395	406	395	400	12,800	400
2022-10-20	391	394	388	394	1,900	394
2022-10-19	399	400	389	391	15,700	391
2022-10-18	399	403	394	396	13,300	396
2022-10-17	397	404	394	400	21,900	400
2022-10-14	378	407	371	406	42,700	406
2022-10-13	386	386	371	378	16,400	378
2022-10-12	385	390	376	381	19,900	381
2022-10-11	402	402	381	385	46,500	385
2022-10-07	364	399	363	386	91,100	386
2022-10-06	362	372	362	368	7,100	368
2022-10-05	365	370	363	368	7,300	368
2022-10-04	358	366	358	366	8,400	366
2022-10-03	362	365	358	362	5,500	362
2022-09-30	368	372	365	365	6,000	365
2022-09-29	367	374	367	368	9,300	368
2022-09-28	366	369	361	366	20,400	366
2022-09-27	369	373	369	370	23,800	370
2022-09-26	384	384	375	377	10,600	377
2022-09-22	383	390	382	384	10,500	384
2022-09-21	385	391	385	386	9,500	386
2022-09-20	390	390	386	388	7,200	388
2022-09-16	388	392	388	390	4,600	390
2022-09-15	394	400	390	392	10,700	392
2022-09-14	396	399	394	395	10,900	395
2022-09-13	399	403	399	400	6,600	400
2022-09-12	400	403	398	402	13,300	402
2022-09-09	403	406	400	401	35,600	401
2022-09-08	404	408	403	403	11,900	403
2022-09-07	406	407	404	406	7,900	406
2022-09-06	409	413	406	407	7,100	407
2022-09-05	404	413	404	411	7,600	411
2022-09-02	408	409	405	407	8,000	407
2022-09-01	410	410	405	408	11,700	408
2022-08-31	410	413	409	410	9,200	410
2022-08-30	407	415	407	414	7,700	414
2022-08-29	416	416	410	410	11,300	410
2022-08-26	415	420	415	419	5,700	419
2022-08-25	410	418	409	418	9,600	418
2022-08-24	408	419	405	410	30,700	410
2022-08-23	410	411	406	410	8,600	410
2022-08-22	415	415	406	412	14,900	412
2022-08-19	426	426	413	415	17,300	415
2022-08-18	423	426	419	424	8,000	424
2022-08-17	415	420	414	420	24,200	420
2022-08-16	415	420	413	418	13,700	418
2022-08-15	411	415	408	415	16,100	415
2022-08-12	412	418	409	414	15,100	414
2022-08-10	412	413	403	412	34,300	412
2022-08-09	413	417	409	416	7,900	416
2022-08-08	419	419	412	415	15,600	415
2022-08-05	423	427	421	421	12,600	421
2022-08-04	421	426	418	424	8,000	424
2022-08-03	424	424	418	420	6,700	420
2022-08-02	420	424	420	420	4,400	420
2022-08-01	424	424	414	422	24,800	422
2022-07-29	420	423	415	416	12,200	416
2022-07-28	420	423	416	416	17,000	416
2022-07-27	416	423	414	414	26,100	414
2022-07-26	423	426	416	424	12,600	424
2022-07-25	427	431	421	423	8,100	423
2022-07-22	433	433	423	431	11,600	431
2022-07-21	423	432	417	430	23,900	430
2022-07-20	414	420	410	415	22,800	415
2022-07-19	416	418	413	414	9,500	414
2022-07-15	422	422	414	416	13,100	416
2022-07-14	427	427	420	422	14,800	422
2022-07-13	427	427	419	422	20,200	422
2022-07-12	433	435	425	426	17,700	426
2022-07-11	438	443	432	432	24,400	432
2022-07-08	440	447	434	434	16,700	434
2022-07-07	438	442	434	440	8,700	440
2022-07-06	435	444	435	436	6,700	436
2022-07-05	431	440	431	439	8,800	439
2022-07-04	436	441	428	432	13,600	432
2022-07-01	445	447	431	436	31,500	436
2022-06-30	467	467	446	448	21,500	448
2022-06-29	462	467	449	467	31,500	467
2022-06-28	461	461	451	454	12,500	454
2022-06-27	460	460	447	451	17,000	451
2022-06-24	456	471	450	450	30,100	450
2022-06-23	448	452	445	446	10,800	446
2022-06-22	450	455	441	441	8,500	441
2022-06-21	438	448	434	443	27,000	443
2022-06-20	446	446	430	436	29,200	436
2022-06-17	446	451	440	446	23,100	446
2022-06-16	460	466	453	453	20,000	453
2022-06-15	474	482	458	461	22,200	461
2022-06-14	469	483	454	483	42,300	483
2022-06-13	455	466	450	466	36,500	466
2022-06-10	454	463	453	461	14,300	461
2022-06-09	454	464	453	461	19,500	461
2022-06-08	453	463	453	455	19,400	455
2022-06-07	462	462	451	451	29,200	451
2022-06-06	450	462	448	454	39,600	454
2022-06-03	446	451	445	449	22,600	449
2022-06-02	467	467	441	444	83,100	444
2022-06-01	456	517	455	477	493,700	477
2022-05-31	459	468	453	456	19,700	456
2022-05-30	436	460	436	460	31,600	460
2022-05-27	454	454	434	436	20,800	436
2022-05-26	444	455	440	440	25,800	440
2022-05-25	458	458	442	444	7,100	444
2022-05-24	465	469	450	450	27,000	450
2022-05-23	469	479	465	477	23,500	477
2022-05-20	464	465	453	462	18,700	462
2022-05-19	464	481	463	464	40,400	464
2022-05-18	468	480	468	477	37,400	477
2022-05-17	451	479	451	471	45,900	471
2022-05-16	492	492	460	464	39,900	464
2022-05-13	459	482	447	468	106,600	468
2022-05-12	430	506	430	465	528,000	465
2022-05-11	425	438	425	433	12,600	433
2022-05-10	437	437	419	429	21,900	429
2022-05-09	453	453	436	436	137,500	436
2022-05-06	458	459	447	453	10,600	453
2022-05-02	453	461	453	459	7,400	459
2022-04-28	478	478	456	459	10,700	459
2022-04-27	458	465	444	465	23,600	465
2022-04-26	451	456	451	451	18,200	451
2022-04-25	467	471	449	450	38,200	450
2022-04-22	460	465	453	459	19,800	459
2022-04-21	474	478	466	468	18,200	468
2022-04-20	480	490	474	474	13,300	474
2022-04-19	489	490	474	477	23,800	477
2022-04-18	488	488	471	473	10,200	473
2022-04-15	495	495	480	483	5,900	483
2022-04-14	499	499	491	495	3,700	495
2022-04-13	485	506	485	496	32,800	496
2022-04-12	496	500	489	493	15,700	493
2022-04-11	509	509	484	488	23,000	488
2022-04-08	502	510	500	510	13,300	510
2022-04-07	508	508	494	498	16,100	498
2022-04-06	506	517	502	517	15,800	517
2022-04-05	508	515	504	512	20,300	512
2022-04-04	494	508	493	507	30,400	507
2022-04-01	480	487	467	486	23,400	486
2022-03-31	480	484	474	483	11,200	483
2022-03-30	482	488	477	484	19,300	484
2022-03-29	459	476	459	476	29,600	476
2022-03-28	475	475	454	461	23,700	461
2022-03-25	474	474	462	469	20,000	469
2022-03-24	452	468	450	464	18,300	464
2022-03-23	467	487	457	460	88,400	460
2022-03-22	480	480	457	461	20,100	461
2022-03-18	468	484	466	473	34,600	473
2022-03-17	466	470	458	467	23,700	467
2022-03-16	445	459	442	458	15,500	458
2022-03-15	441	441	432	439	10,900	439
2022-03-14	427	439	427	434	21,600	434
2022-03-11	425	435	424	430	22,200	430
2022-03-10	426	436	426	433	22,000	433
2022-03-09	430	440	424	425	23,600	425
2022-03-08	424	444	420	431	45,300	431
2022-03-07	443	443	423	432	20,700	432
2022-03-04	461	461	439	443	23,400	443
2022-03-03	457	460	445	447	13,100	447
2022-03-02	458	472	455	457	37,900	457
2022-03-01	439	469	439	466	47,200	466
2022-02-28	449	456	438	447	22,800	447
2022-02-25	409	442	409	436	81,800	436
2022-02-24	420	428	403	409	34,000	409
2022-02-22	430	436	420	426	19,000	426
2022-02-21	444	447	427	432	28,300	432
2022-02-18	434	449	430	444	11,000	444
2022-02-17	445	448	435	440	23,400	440
2022-02-16	437	453	437	449	15,100	449
2022-02-15	454	462	436	436	34,200	436
2022-02-14	457	463	444	451	20,800	451
2022-02-10	467	468	461	468	6,400	468
2022-02-09	455	467	450	467	17,100	467
2022-02-08	458	464	449	454	21,400	454
2022-02-07	479	485	458	458	47,500	458
2022-02-04	481	497	472	479	69,100	479
2022-02-03	484	486	470	485	94,100	485
2022-02-02	449	488	449	488	46,300	488
2022-02-01	445	465	445	457	24,700	457
2022-01-31	421	448	421	443	38,900	443
2022-01-28	422	430	411	421	50,000	421
2022-01-27	454	475	425	428	109,200	428
2022-01-26	445	456	445	449	22,700	449
2022-01-25	466	472	445	451	29,700	451
2022-01-24	470	480	456	474	72,300	474
2022-01-21	468	488	460	475	68,900	475
2022-01-20	452	480	452	476	29,800	476
2022-01-19	464	471	452	453	36,400	453
2022-01-18	452	468	448	464	36,900	464
2022-01-17	448	456	443	449	25,400	449
2022-01-14	457	457	446	452	24,200	452
2022-01-13	472	472	458	464	11,000	464
2022-01-12	458	476	458	472	21,900	472
2022-01-11	464	464	450	456	17,400	456
2022-01-07	462	467	449	457	30,100	457
2022-01-06	475	475	460	461	61,500	461
2022-01-05	495	496	478	482	17,000	482
2022-01-04	496	496	484	492	21,800	492

分割・併合履歴： [2016-07-27]1株→2株 [2016-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3909 (株)ショーケース の時系列データ [2022年度]

3909 (株)ショーケースの時系列データ [2022年度]