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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 295 | 309 | 291 | 300 | 27,700 | 300 |
| 2024-12-27 | 300 | 300 | 292 | 293 | 42,400 | 293 |
| 2024-12-26 | 311 | 311 | 292 | 292 | 84,300 | 292 |
| 2024-12-25 | 315 | 375 | 295 | 303 | 422,100 | 303 |
| 2024-12-24 | 344 | 344 | 306 | 307 | 138,400 | 307 |
| 2024-12-23 | 381 | 397 | 333 | 336 | 534,500 | 336 |
| 2024-12-20 | 349 | 349 | 349 | 349 | 25,900 | 349 |
| 2024-12-19 | 269 | 285 | 269 | 269 | 60,600 | 269 |
| 2024-12-18 | 297 | 297 | 272 | 274 | 108,700 | 274 |
| 2024-12-17 | 299 | 307 | 296 | 296 | 15,500 | 296 |
| 2024-12-16 | 324 | 324 | 291 | 300 | 93,000 | 300 |
| 2024-12-13 | 319 | 327 | 301 | 327 | 62,800 | 327 |
| 2024-12-12 | 339 | 345 | 330 | 332 | 11,400 | 332 |
| 2024-12-11 | 354 | 359 | 338 | 339 | 14,100 | 339 |
| 2024-12-10 | 340 | 387 | 340 | 347 | 52,900 | 347 |
| 2024-12-09 | 343 | 348 | 333 | 340 | 41,000 | 340 |
| 2024-12-06 | 356 | 356 | 344 | 347 | 23,100 | 347 |
| 2024-12-05 | 359 | 362 | 336 | 350 | 31,800 | 350 |
| 2024-12-04 | 364 | 365 | 359 | 359 | 12,300 | 359 |
| 2024-12-03 | 370 | 370 | 364 | 365 | 27,600 | 365 |
| 2024-12-02 | 366 | 370 | 366 | 369 | 101,200 | 369 |
| 2024-11-29 | 365 | 368 | 365 | 365 | 75,600 | 365 |
| 2024-11-28 | 366 | 368 | 364 | 365 | 26,700 | 365 |
| 2024-11-27 | 362 | 368 | 359 | 363 | 53,100 | 363 |
| 2024-11-26 | 359 | 362 | 358 | 361 | 33,900 | 361 |
| 2024-11-25 | 360 | 361 | 356 | 360 | 44,500 | 360 |
| 2024-11-22 | 363 | 363 | 355 | 360 | 93,200 | 360 |
| 2024-11-21 | 356 | 361 | 356 | 359 | 29,200 | 359 |
| 2024-11-20 | 358 | 360 | 354 | 356 | 59,700 | 356 |
| 2024-11-19 | 361 | 374 | 356 | 361 | 155,300 | 361 |
| 2024-11-18 | 367 | 370 | 353 | 357 | 365,300 | 357 |
| 2024-11-15 | 381 | 394 | 343 | 363 | 484,900 | 363 |
| 2024-11-14 | 340 | 399 | 340 | 391 | 513,100 | 391 |
| 2024-11-13 | 343 | 347 | 337 | 347 | 22,100 | 347 |
| 2024-11-12 | 330 | 345 | 330 | 344 | 31,700 | 344 |
| 2024-11-11 | 322 | 334 | 322 | 330 | 38,800 | 330 |
| 2024-11-08 | 315 | 325 | 315 | 323 | 23,300 | 323 |
| 2024-11-07 | 320 | 322 | 315 | 318 | 44,200 | 318 |
| 2024-11-06 | 320 | 327 | 316 | 323 | 41,200 | 323 |
| 2024-11-05 | 320 | 320 | 306 | 320 | 43,200 | 320 |
| 2024-11-01 | 294 | 312 | 291 | 312 | 32,800 | 312 |
| 2024-10-31 | 287 | 294 | 286 | 294 | 14,800 | 294 |
| 2024-10-30 | 289 | 293 | 283 | 287 | 48,900 | 287 |
| 2024-10-29 | 285 | 290 | 284 | 289 | 6,900 | 289 |
| 2024-10-28 | 288 | 288 | 285 | 287 | 4,300 | 287 |
| 2024-10-25 | 290 | 290 | 285 | 286 | 11,400 | 286 |
| 2024-10-24 | 291 | 294 | 290 | 291 | 6,000 | 291 |
| 2024-10-23 | 294 | 299 | 290 | 292 | 7,900 | 292 |
| 2024-10-22 | 308 | 308 | 288 | 294 | 30,400 | 294 |
| 2024-10-21 | 298 | 298 | 292 | 292 | 9,100 | 292 |
| 2024-10-18 | 304 | 307 | 299 | 299 | 5,500 | 299 |
| 2024-10-17 | 298 | 310 | 298 | 305 | 29,500 | 305 |
| 2024-10-16 | 293 | 297 | 291 | 297 | 6,500 | 297 |
| 2024-10-15 | 296 | 296 | 287 | 295 | 4,900 | 295 |
| 2024-10-11 | 295 | 298 | 283 | 286 | 23,800 | 286 |
| 2024-10-10 | 299 | 299 | 294 | 295 | 2,600 | 295 |
| 2024-10-09 | 297 | 299 | 295 | 299 | 6,800 | 299 |
| 2024-10-08 | 298 | 298 | 295 | 297 | 9,400 | 297 |
| 2024-10-07 | 300 | 313 | 298 | 301 | 32,900 | 301 |
| 2024-10-04 | 298 | 298 | 297 | 297 | 2,800 | 297 |
| 2024-10-03 | 300 | 302 | 298 | 298 | 4,300 | 298 |
| 2024-10-02 | 298 | 305 | 293 | 295 | 27,100 | 295 |
| 2024-10-01 | 303 | 306 | 297 | 302 | 11,500 | 302 |
| 2024-09-30 | 306 | 313 | 298 | 302 | 21,800 | 302 |
| 2024-09-27 | 305 | 314 | 302 | 314 | 20,300 | 314 |
| 2024-09-26 | 303 | 303 | 299 | 302 | 14,800 | 302 |
| 2024-09-25 | 300 | 305 | 291 | 302 | 61,800 | 302 |
| 2024-09-24 | 302 | 304 | 299 | 302 | 13,000 | 302 |
| 2024-09-20 | 306 | 306 | 298 | 302 | 36,000 | 302 |
| 2024-09-19 | 286 | 312 | 286 | 308 | 140,300 | 308 |
| 2024-09-18 | 287 | 287 | 278 | 282 | 32,200 | 282 |
| 2024-09-17 | 282 | 282 | 277 | 277 | 11,700 | 277 |
| 2024-09-13 | 292 | 292 | 276 | 284 | 32,900 | 284 |
| 2024-09-12 | 280 | 289 | 275 | 284 | 33,700 | 284 |
| 2024-09-11 | 268 | 276 | 265 | 274 | 25,900 | 274 |
| 2024-09-10 | 258 | 274 | 258 | 272 | 33,800 | 272 |
| 2024-09-09 | 250 | 260 | 245 | 258 | 39,500 | 258 |
| 2024-09-06 | 253 | 254 | 250 | 251 | 16,900 | 251 |
| 2024-09-05 | 251 | 260 | 250 | 253 | 19,700 | 253 |
| 2024-09-04 | 264 | 265 | 251 | 252 | 72,600 | 252 |
| 2024-09-03 | 272 | 275 | 271 | 272 | 13,700 | 272 |
| 2024-09-02 | 292 | 292 | 272 | 274 | 65,500 | 274 |
| 2024-08-30 | 273 | 276 | 266 | 276 | 64,500 | 276 |
| 2024-08-29 | 264 | 274 | 264 | 273 | 64,000 | 273 |
| 2024-08-28 | 266 | 267 | 261 | 263 | 21,500 | 263 |
| 2024-08-27 | 267 | 271 | 261 | 263 | 39,300 | 263 |
| 2024-08-26 | 265 | 271 | 263 | 263 | 40,200 | 263 |
| 2024-08-23 | 251 | 280 | 251 | 275 | 152,200 | 275 |
| 2024-08-22 | 256 | 256 | 248 | 249 | 21,800 | 249 |
| 2024-08-21 | 249 | 255 | 247 | 250 | 18,500 | 250 |
| 2024-08-20 | 248 | 256 | 244 | 253 | 70,400 | 253 |
| 2024-08-19 | 249 | 268 | 242 | 246 | 247,900 | 246 |
| 2024-08-16 | 254 | 331 | 229 | 257 | 1,069,200 | 257 |
| 2024-08-15 | 246 | 263 | 242 | 251 | 67,400 | 251 |
| 2024-08-14 | 262 | 273 | 262 | 270 | 9,100 | 270 |
| 2024-08-13 | 253 | 264 | 253 | 262 | 9,100 | 262 |
| 2024-08-09 | 250 | 256 | 250 | 252 | 17,900 | 252 |
| 2024-08-08 | 250 | 250 | 238 | 250 | 55,800 | 250 |
| 2024-08-07 | 230 | 256 | 230 | 241 | 17,700 | 241 |
| 2024-08-06 | 215 | 272 | 215 | 238 | 40,600 | 238 |
| 2024-08-05 | 256 | 258 | 209 | 230 | 137,500 | 230 |
| 2024-08-02 | 280 | 280 | 264 | 265 | 101,200 | 265 |
| 2024-08-01 | 302 | 302 | 281 | 283 | 53,000 | 283 |
| 2024-07-31 | 290 | 295 | 287 | 295 | 10,100 | 295 |
| 2024-07-30 | 303 | 303 | 289 | 289 | 57,700 | 289 |
| 2024-07-29 | 301 | 302 | 299 | 302 | 6,900 | 302 |
| 2024-07-26 | 296 | 299 | 296 | 298 | 5,000 | 298 |
| 2024-07-25 | 297 | 297 | 292 | 294 | 5,600 | 294 |
| 2024-07-24 | 305 | 305 | 294 | 296 | 32,700 | 296 |
| 2024-07-23 | 298 | 300 | 297 | 297 | 11,700 | 297 |
| 2024-07-22 | 304 | 304 | 298 | 298 | 14,700 | 298 |
| 2024-07-19 | 300 | 303 | 299 | 302 | 26,700 | 302 |
| 2024-07-18 | 302 | 306 | 302 | 303 | 12,400 | 303 |
| 2024-07-17 | 304 | 308 | 302 | 304 | 19,800 | 304 |
| 2024-07-16 | 304 | 307 | 302 | 304 | 7,900 | 304 |
| 2024-07-12 | 301 | 305 | 299 | 305 | 26,500 | 305 |
| 2024-07-11 | 302 | 303 | 298 | 302 | 40,800 | 302 |
| 2024-07-10 | 304 | 305 | 300 | 301 | 20,800 | 301 |
| 2024-07-09 | 304 | 305 | 301 | 304 | 10,800 | 304 |
| 2024-07-08 | 305 | 306 | 301 | 304 | 14,000 | 304 |
| 2024-07-05 | 303 | 304 | 301 | 301 | 12,000 | 301 |
| 2024-07-04 | 306 | 306 | 301 | 304 | 12,000 | 304 |
| 2024-07-03 | 302 | 305 | 302 | 302 | 10,400 | 302 |
| 2024-07-02 | 304 | 305 | 301 | 304 | 13,400 | 304 |
| 2024-07-01 | 316 | 317 | 303 | 304 | 28,400 | 304 |
| 2024-06-28 | 310 | 314 | 308 | 311 | 19,400 | 311 |
| 2024-06-27 | 315 | 317 | 301 | 310 | 61,100 | 310 |
| 2024-06-26 | 314 | 314 | 307 | 310 | 43,900 | 310 |
| 2024-06-25 | 311 | 313 | 309 | 311 | 10,500 | 311 |
| 2024-06-24 | 307 | 312 | 305 | 311 | 25,100 | 311 |
| 2024-06-21 | 309 | 312 | 303 | 303 | 17,100 | 303 |
| 2024-06-20 | 307 | 309 | 305 | 307 | 4,300 | 307 |
| 2024-06-19 | 302 | 313 | 298 | 307 | 62,900 | 307 |
| 2024-06-18 | 301 | 304 | 298 | 302 | 17,500 | 302 |
| 2024-06-17 | 300 | 302 | 298 | 299 | 21,300 | 299 |
| 2024-06-14 | 301 | 310 | 301 | 308 | 16,900 | 308 |
| 2024-06-13 | 308 | 308 | 299 | 299 | 20,900 | 299 |
| 2024-06-12 | 309 | 309 | 303 | 303 | 8,700 | 303 |
| 2024-06-11 | 310 | 312 | 305 | 305 | 20,900 | 305 |
| 2024-06-10 | 298 | 319 | 296 | 305 | 116,300 | 305 |
| 2024-06-07 | 295 | 297 | 292 | 293 | 34,500 | 293 |
| 2024-06-06 | 304 | 349 | 292 | 297 | 585,700 | 297 |
| 2024-06-05 | 300 | 306 | 297 | 301 | 14,700 | 301 |
| 2024-06-04 | 288 | 304 | 288 | 300 | 53,800 | 300 |
| 2024-06-03 | 288 | 292 | 288 | 290 | 12,700 | 290 |
| 2024-05-31 | 283 | 289 | 283 | 288 | 13,200 | 288 |
| 2024-05-30 | 285 | 288 | 282 | 285 | 39,500 | 285 |
| 2024-05-29 | 298 | 298 | 285 | 285 | 31,000 | 285 |
| 2024-05-28 | 294 | 298 | 292 | 292 | 25,000 | 292 |
| 2024-05-27 | 291 | 293 | 289 | 293 | 26,800 | 293 |
| 2024-05-24 | 290 | 297 | 287 | 291 | 53,000 | 291 |
| 2024-05-23 | 301 | 302 | 291 | 291 | 94,100 | 291 |
| 2024-05-22 | 302 | 304 | 300 | 300 | 36,100 | 300 |
| 2024-05-21 | 311 | 312 | 305 | 305 | 28,800 | 305 |
| 2024-05-20 | 304 | 316 | 302 | 311 | 60,100 | 311 |
| 2024-05-17 | 300 | 304 | 291 | 300 | 59,800 | 300 |
| 2024-05-16 | 313 | 366 | 294 | 297 | 903,900 | 297 |
| 2024-05-15 | 310 | 311 | 301 | 303 | 49,400 | 303 |
| 2024-05-14 | 304 | 311 | 304 | 310 | 29,500 | 310 |
| 2024-05-13 | 307 | 307 | 302 | 305 | 38,000 | 305 |
| 2024-05-10 | 311 | 311 | 306 | 306 | 23,800 | 306 |
| 2024-05-09 | 313 | 313 | 307 | 310 | 18,500 | 310 |
| 2024-05-08 | 308 | 312 | 307 | 312 | 24,900 | 312 |
| 2024-05-07 | 309 | 313 | 306 | 307 | 39,500 | 307 |
| 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