9385 (株)ショーエイコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 548 | 550 | 545 | 546 | 37,300 | 546 |
| 2025-04-02 | 552 | 553 | 550 | 550 | 19,300 | 550 |
| 2025-04-01 | 553 | 556 | 551 | 552 | 15,400 | 552 |
| 2025-03-31 | 557 | 557 | 552 | 552 | 32,300 | 552 |
| 2025-03-28 | 549 | 566 | 549 | 558 | 110,700 | 558 |
| 2025-03-27 | 585 | 587 | 582 | 582 | 185,700 | 582 |
| 2025-03-26 | 586 | 588 | 585 | 585 | 44,100 | 585 |
| 2025-03-25 | 583 | 588 | 583 | 586 | 44,600 | 586 |
| 2025-03-24 | 584 | 588 | 583 | 585 | 38,700 | 585 |
| 2025-03-21 | 585 | 587 | 584 | 586 | 17,400 | 586 |
| 2025-03-19 | 582 | 588 | 582 | 583 | 24,100 | 583 |
| 2025-03-18 | 580 | 583 | 580 | 583 | 18,500 | 583 |
| 2025-03-17 | 580 | 582 | 578 | 581 | 18,500 | 581 |
| 2025-03-14 | 580 | 580 | 579 | 580 | 7,800 | 580 |
| 2025-03-13 | 579 | 580 | 577 | 580 | 14,600 | 580 |
| 2025-03-12 | 577 | 579 | 576 | 578 | 9,600 | 578 |
| 2025-03-11 | 576 | 579 | 575 | 577 | 10,000 | 577 |
| 2025-03-10 | 578 | 580 | 577 | 579 | 8,200 | 579 |
| 2025-03-07 | 577 | 579 | 576 | 578 | 15,600 | 578 |
| 2025-03-06 | 581 | 582 | 577 | 580 | 12,100 | 580 |
| 2025-03-05 | 575 | 580 | 574 | 579 | 9,600 | 579 |
| 2025-03-04 | 575 | 579 | 571 | 574 | 7,600 | 574 |
| 2025-03-03 | 581 | 582 | 572 | 575 | 15,300 | 575 |
| 2025-02-28 | 576 | 579 | 573 | 579 | 10,100 | 579 |
| 2025-02-27 | 573 | 578 | 571 | 578 | 15,400 | 578 |
| 2025-02-26 | 573 | 573 | 571 | 572 | 13,300 | 572 |
| 2025-02-25 | 572 | 573 | 571 | 573 | 8,500 | 573 |
| 2025-02-21 | 571 | 573 | 571 | 573 | 5,600 | 573 |
| 2025-02-20 | 571 | 574 | 571 | 571 | 6,200 | 571 |
| 2025-02-19 | 571 | 575 | 571 | 574 | 4,900 | 574 |
| 2025-02-18 | 574 | 579 | 572 | 574 | 7,000 | 574 |
| 2025-02-17 | 576 | 578 | 573 | 573 | 8,200 | 573 |
| 2025-02-14 | 571 | 573 | 570 | 573 | 7,800 | 573 |
| 2025-02-13 | 572 | 572 | 570 | 571 | 6,500 | 571 |
| 2025-02-12 | 570 | 572 | 569 | 570 | 3,400 | 570 |
| 2025-02-10 | 570 | 572 | 567 | 572 | 7,000 | 572 |
| 2025-02-07 | 569 | 570 | 565 | 570 | 8,300 | 570 |
| 2025-02-06 | 568 | 571 | 568 | 571 | 4,200 | 571 |
| 2025-02-05 | 571 | 571 | 567 | 570 | 5,100 | 570 |
| 2025-02-04 | 570 | 572 | 568 | 568 | 3,900 | 568 |
| 2025-02-03 | 566 | 571 | 566 | 570 | 12,200 | 570 |
| 2025-01-31 | 563 | 570 | 563 | 568 | 51,300 | 568 |
| 2025-01-30 | 572 | 574 | 551 | 551 | 90,600 | 551 |
| 2025-01-29 | 574 | 575 | 572 | 574 | 10,800 | 574 |
| 2025-01-28 | 572 | 573 | 571 | 572 | 3,500 | 572 |
| 2025-01-27 | 572 | 572 | 570 | 570 | 6,200 | 570 |
| 2025-01-24 | 569 | 570 | 568 | 569 | 4,200 | 569 |
| 2025-01-23 | 568 | 572 | 568 | 568 | 5,900 | 568 |
| 2025-01-22 | 572 | 572 | 567 | 567 | 6,500 | 567 |
| 2025-01-21 | 568 | 570 | 568 | 568 | 4,900 | 568 |
| 2025-01-20 | 569 | 572 | 568 | 568 | 7,600 | 568 |
| 2025-01-17 | 569 | 575 | 568 | 568 | 9,300 | 568 |
| 2025-01-16 | 571 | 574 | 568 | 569 | 11,500 | 569 |
| 2025-01-15 | 573 | 574 | 571 | 572 | 6,800 | 572 |
| 2025-01-14 | 575 | 578 | 572 | 573 | 7,700 | 573 |
| 2025-01-10 | 575 | 576 | 574 | 575 | 7,300 | 575 |
| 2025-01-09 | 577 | 580 | 576 | 576 | 4,200 | 576 |
| 2025-01-08 | 576 | 581 | 576 | 576 | 7,500 | 576 |
| 2025-01-07 | 577 | 578 | 575 | 577 | 10,100 | 577 |
| 2025-01-06 | 574 | 578 | 574 | 577 | 8,200 | 577 |
分割・併合履歴 ： なし