3909 (株)ショーケースの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	310	311	304	306	12,800	306
2023-12-28	301	314	299	313	29,200	313
2023-12-27	303	303	297	298	30,100	298
2023-12-26	304	306	299	300	28,400	300
2023-12-25	314	314	296	300	73,400	300
2023-12-22	316	327	313	314	75,800	314
2023-12-21	325	327	315	316	155,700	316
2023-12-20	360	362	329	335	691,400	335
2023-12-19	296	376	296	376	1,727,100	376
2023-12-18	296	298	296	296	6,200	296
2023-12-15	294	300	294	298	16,000	298
2023-12-14	295	296	290	294	14,400	294
2023-12-13	295	297	291	291	12,500	291
2023-12-12	303	307	296	297	12,700	297
2023-12-11	307	310	303	303	11,300	303
2023-12-08	313	316	303	307	38,100	307
2023-12-07	331	332	314	315	41,700	315
2023-12-06	310	337	310	323	189,600	323
2023-12-05	343	343	309	309	102,100	309
2023-12-04	334	340	325	328	68,800	328
2023-12-01	371	375	336	347	419,000	347
2023-11-30	367	399	353	399	447,000	399
2023-11-29	285	343	284	319	318,000	319
2023-11-28	285	287	282	285	8,100	285
2023-11-27	289	289	284	284	14,200	284
2023-11-24	288	289	287	289	7,000	289
2023-11-22	292	293	288	288	6,700	288
2023-11-21	293	297	289	291	27,700	291
2023-11-20	290	292	290	290	7,000	290
2023-11-17	291	293	286	292	9,100	292
2023-11-16	298	299	291	292	15,600	292
2023-11-15	298	304	297	301	16,000	301
2023-11-14	299	309	299	309	14,300	309
2023-11-13	297	300	293	296	17,700	296
2023-11-10	297	299	292	293	14,500	293
2023-11-09	302	304	298	298	8,800	298
2023-11-08	303	303	298	301	7,800	301
2023-11-07	307	308	303	304	9,000	304
2023-11-06	298	311	298	305	18,000	305
2023-11-02	285	296	283	296	13,000	296
2023-11-01	289	289	281	284	12,600	284
2023-10-31	290	290	278	286	34,200	286
2023-10-30	304	304	290	290	62,000	290
2023-10-27	310	311	302	304	17,900	304
2023-10-26	312	312	301	302	8,000	302
2023-10-25	318	319	310	310	7,800	310
2023-10-24	309	318	298	318	19,800	318
2023-10-23	311	316	306	309	17,100	309
2023-10-20	317	319	311	319	14,400	319
2023-10-19	321	322	314	321	18,900	321
2023-10-18	327	327	317	323	11,700	323
2023-10-17	304	322	304	320	21,500	320
2023-10-16	311	311	301	303	16,000	303
2023-10-13	318	319	306	308	24,500	308
2023-10-12	323	323	310	316	22,900	316
2023-10-11	339	339	320	320	24,000	320
2023-10-10	345	348	334	336	23,900	336
2023-10-06	347	348	343	345	7,800	345
2023-10-05	349	349	338	340	16,600	340
2023-10-04	354	358	333	333	78,000	333
2023-10-03	382	382	357	357	41,900	357
2023-10-02	375	383	374	374	15,100	374
2023-09-29	373	375	369	375	7,900	375
2023-09-28	375	379	370	371	14,800	371
2023-09-27	378	378	372	377	6,200	377
2023-09-26	376	380	373	376	8,700	376
2023-09-25	376	383	371	379	18,300	379
2023-09-22	364	373	364	369	8,500	369
2023-09-21	370	373	364	365	24,200	365
2023-09-20	368	376	368	374	19,300	374
2023-09-19	382	382	371	372	16,900	372
2023-09-15	382	382	368	378	39,700	378
2023-09-14	390	396	375	378	37,100	378
2023-09-13	366	390	366	387	80,800	387
2023-09-12	380	385	365	365	45,900	365
2023-09-11	390	390	378	380	21,900	380
2023-09-08	381	390	381	390	30,400	390
2023-09-07	380	389	376	384	50,300	384
2023-09-06	404	407	388	388	30,900	388
2023-09-05	396	397	384	392	29,700	392
2023-09-04	401	404	393	396	12,000	396
2023-09-01	395	404	395	401	13,900	401
2023-08-31	406	406	393	395	23,900	395
2023-08-30	407	411	398	398	25,400	398
2023-08-29	400	408	400	406	11,300	406
2023-08-28	417	420	402	406	27,000	406
2023-08-25	394	420	392	410	80,600	410
2023-08-24	417	417	395	402	57,300	402
2023-08-23	423	427	405	409	92,300	409
2023-08-22	403	428	402	423	236,800	423
2023-08-21	364	409	360	406	398,100	406
2023-08-18	387	450	351	356	1,326,500	356
2023-08-17	379	380	368	379	16,200	379
2023-08-16	364	379	364	379	22,400	379
2023-08-15	351	374	350	368	46,500	368
2023-08-14	366	366	350	351	47,000	351
2023-08-10	367	368	361	368	5,900	368
2023-08-09	377	377	364	367	40,000	367
2023-08-08	383	383	376	377	26,500	377
2023-08-07	375	389	373	387	20,700	387
2023-08-04	382	382	368	377	43,000	377
2023-08-03	388	393	383	386	34,500	386
2023-08-02	386	399	386	394	19,100	394
2023-08-01	389	394	386	392	18,100	392
2023-07-31	385	406	384	394	105,900	394
2023-07-28	394	394	367	380	100,500	380
2023-07-27	379	395	379	395	44,700	395
2023-07-26	376	382	370	382	28,400	382
2023-07-25	386	390	373	374	20,500	374
2023-07-24	394	394	379	384	21,000	384
2023-07-21	396	396	379	386	47,600	386
2023-07-20	386	396	373	396	52,400	396
2023-07-19	362	383	362	379	49,200	379
2023-07-18	365	369	362	362	13,600	362
2023-07-14	377	380	359	368	60,800	368
2023-07-13	377	379	375	377	17,000	377
2023-07-12	385	387	374	377	49,600	377
2023-07-11	390	400	389	390	47,700	390
2023-07-10	375	393	375	387	37,000	387
2023-07-07	377	382	373	374	32,700	374
2023-07-06	376	395	371	383	62,700	383
2023-07-05	393	393	378	384	60,200	384
2023-07-04	390	405	386	388	98,900	388
2023-07-03	371	415	371	403	258,800	403
2023-06-30	357	377	355	375	109,600	375
2023-06-29	356	363	352	360	101,500	360
2023-06-28	389	416	361	364	495,300	364
2023-06-27	384	432	374	384	1,323,300	384
2023-06-26	359	362	352	352	24,600	352
2023-06-23	373	376	358	364	47,000	364
2023-06-22	390	390	371	372	46,200	372
2023-06-21	390	391	387	390	21,000	390
2023-06-20	393	394	382	394	36,700	394
2023-06-19	394	395	387	391	33,400	391
2023-06-16	390	392	385	387	39,800	387
2023-06-15	387	398	384	389	58,000	389
2023-06-14	405	407	384	395	100,700	395
2023-06-13	418	421	400	413	95,400	413
2023-06-12	406	426	405	415	225,400	415
2023-06-09	406	420	391	396	207,500	396
2023-06-08	400	422	390	422	318,200	422
2023-06-07	451	483	403	411	1,380,600	411
2023-06-06	356	435	356	403	1,550,600	403
2023-06-05	361	369	349	355	119,400	355
2023-06-02	354	369	338	361	323,900	361
2023-06-01	348	359	338	349	269,600	349
2023-05-31	359	409	335	361	1,567,800	361
2023-05-30	294	376	288	376	681,700	376
2023-05-29	299	299	295	296	5,500	296
2023-05-26	297	298	295	295	8,900	295
2023-05-25	300	302	297	297	8,200	297
2023-05-24	297	301	297	300	3,400	300
2023-05-23	302	304	298	298	17,400	298
2023-05-22	303	305	302	303	3,300	303
2023-05-19	301	305	301	303	7,400	303
2023-05-18	301	304	301	301	12,400	301
2023-05-17	302	306	302	303	2,600	303
2023-05-16	307	308	301	301	18,400	301
2023-05-15	306	318	306	307	14,400	307
2023-05-12	307	309	305	308	7,500	308
2023-05-11	304	309	304	307	5,300	307
2023-05-10	306	310	304	310	7,300	310
2023-05-09	310	310	305	310	14,000	310
2023-05-08	306	308	305	308	2,500	308
2023-05-02	305	307	304	306	9,000	306
2023-05-01	307	309	306	308	5,400	308
2023-04-28	306	307	305	307	12,400	307
2023-04-27	310	312	307	307	46,600	307
2023-04-26	315	317	313	313	6,500	313
2023-04-25	317	320	315	315	11,400	315
2023-04-24	317	321	307	309	31,600	309
2023-04-21	322	324	320	321	5,600	321
2023-04-20	313	322	312	321	22,400	321
2023-04-19	308	314	308	313	5,900	313
2023-04-18	311	314	310	311	6,200	311
2023-04-17	310	315	309	314	10,100	314
2023-04-14	318	318	310	310	6,400	310
2023-04-13	320	327	316	317	10,900	317
2023-04-12	320	321	315	320	4,900	320
2023-04-11	309	314	309	314	7,500	314
2023-04-10	313	313	308	313	5,400	313
2023-04-07	311	312	308	308	9,300	308
2023-04-06	312	314	311	311	7,200	311
2023-04-05	316	318	313	314	9,800	314
2023-04-04	325	325	316	317	14,000	317
2023-04-03	324	324	319	323	4,300	323
2023-03-31	315	328	315	324	6,900	324
2023-03-30	319	330	319	323	6,500	323
2023-03-29	315	319	312	319	15,400	319
2023-03-28	322	323	319	320	4,100	320
2023-03-27	333	333	324	326	4,200	326
2023-03-24	319	330	319	330	4,500	330
2023-03-23	316	326	316	326	8,500	326
2023-03-22	314	329	312	329	16,800	329
2023-03-20	308	313	308	310	7,500	310
2023-03-17	313	317	308	314	14,200	314
2023-03-16	307	309	306	306	11,400	306
2023-03-15	315	317	314	315	5,300	315
2023-03-14	314	317	313	313	12,800	313
2023-03-13	315	322	313	322	19,900	322
2023-03-10	339	339	328	330	14,400	330
2023-03-09	337	343	336	339	15,000	339
2023-03-08	338	339	328	337	21,300	337
2023-03-07	334	339	334	337	7,700	337
2023-03-06	338	338	334	338	8,600	338
2023-03-03	315	339	315	338	31,500	338
2023-03-02	313	316	312	315	2,400	315
2023-03-01	318	318	313	316	4,100	316
2023-02-28	311	318	311	316	3,100	316
2023-02-27	320	320	311	311	12,800	311
2023-02-24	315	315	310	312	5,200	312
2023-02-22	319	321	316	316	12,300	316
2023-02-21	325	325	321	321	2,300	321
2023-02-20	327	327	322	325	3,700	325
2023-02-17	338	338	327	328	4,000	328
2023-02-16	325	331	325	330	5,200	330
2023-02-15	322	329	320	329	6,900	329
2023-02-14	327	340	320	334	26,600	334
2023-02-13	329	329	318	319	7,400	319
2023-02-10	313	322	313	321	21,000	321
2023-02-09	309	313	309	310	4,800	310
2023-02-08	307	309	307	309	700	309
2023-02-07	311	311	307	309	2,400	309
2023-02-06	312	312	306	306	3,000	306
2023-02-03	312	312	308	310	2,100	310
2023-02-02	311	312	307	308	6,700	308
2023-02-01	311	315	309	310	6,200	310
2023-01-31	302	311	302	311	6,900	311
2023-01-30	308	309	299	299	34,200	299
2023-01-27	316	316	308	308	9,800	308
2023-01-26	313	315	311	312	5,000	312
2023-01-25	306	311	305	310	9,900	310
2023-01-24	314	314	310	312	5,400	312
2023-01-23	312	314	307	312	6,400	312
2023-01-20	305	314	305	308	4,700	308
2023-01-19	315	315	306	306	4,300	306
2023-01-18	303	312	303	310	5,700	310
2023-01-17	306	307	305	306	3,100	306
2023-01-16	302	305	301	301	12,200	301
2023-01-13	313	313	305	305	5,300	305
2023-01-12	310	312	304	310	10,000	310
2023-01-11	316	316	310	310	5,900	310
2023-01-10	319	319	310	314	2,100	314
2023-01-06	306	316	306	315	3,900	315
2023-01-05	302	317	302	316	15,400	316
2023-01-04	305	311	304	310	11,900	310

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 [2023年度]

3909 (株)ショーケースの時系列データ [2023年度]