9385 (株)ショーエイコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 572 | 575 | 570 | 570 | 4,700 | 570 |
| 2024-12-02 | 573 | 575 | 572 | 572 | 4,300 | 572 |
| 2024-11-29 | 573 | 575 | 571 | 573 | 10,100 | 573 |
| 2024-11-28 | 571 | 576 | 571 | 576 | 6,600 | 576 |
| 2024-11-27 | 576 | 576 | 570 | 571 | 7,400 | 571 |
| 2024-11-26 | 576 | 576 | 571 | 576 | 7,400 | 576 |
| 2024-11-25 | 572 | 576 | 572 | 576 | 6,000 | 576 |
| 2024-11-22 | 575 | 576 | 570 | 575 | 5,500 | 575 |
| 2024-11-21 | 567 | 574 | 565 | 574 | 9,400 | 574 |
| 2024-11-20 | 568 | 570 | 568 | 568 | 3,400 | 568 |
| 2024-11-19 | 568 | 571 | 567 | 570 | 7,000 | 570 |
| 2024-11-18 | 569 | 571 | 565 | 570 | 12,300 | 570 |
| 2024-11-15 | 568 | 572 | 567 | 571 | 3,600 | 571 |
| 2024-11-14 | 566 | 571 | 566 | 569 | 5,900 | 569 |
| 2024-11-13 | 573 | 574 | 560 | 568 | 38,800 | 568 |
| 2024-11-12 | 578 | 583 | 573 | 577 | 8,900 | 577 |
| 2024-11-11 | 576 | 587 | 576 | 578 | 15,200 | 578 |
| 2024-11-08 | 577 | 585 | 574 | 585 | 16,900 | 585 |
| 2024-11-07 | 572 | 577 | 572 | 576 | 4,000 | 576 |
| 2024-11-06 | 570 | 575 | 570 | 572 | 2,500 | 572 |
| 2024-11-05 | 570 | 574 | 570 | 574 | 5,400 | 574 |
| 2024-11-01 | 571 | 572 | 570 | 572 | 2,200 | 572 |
| 2024-10-31 | 567 | 571 | 565 | 571 | 5,800 | 571 |
| 2024-10-30 | 568 | 573 | 565 | 565 | 54,300 | 565 |
| 2024-10-29 | 568 | 573 | 568 | 570 | 5,500 | 570 |
| 2024-10-28 | 567 | 575 | 567 | 572 | 12,900 | 572 |
| 2024-10-25 | 573 | 573 | 567 | 567 | 11,000 | 567 |
| 2024-10-24 | 570 | 575 | 569 | 575 | 8,400 | 575 |
| 2024-10-23 | 572 | 574 | 570 | 570 | 3,300 | 570 |
| 2024-10-22 | 572 | 574 | 570 | 570 | 12,000 | 570 |
| 2024-10-21 | 576 | 576 | 572 | 572 | 7,000 | 572 |
| 2024-10-18 | 577 | 577 | 570 | 576 | 8,800 | 576 |
| 2024-10-17 | 572 | 574 | 572 | 573 | 2,900 | 573 |
| 2024-10-16 | 573 | 576 | 572 | 572 | 10,800 | 572 |
| 2024-10-15 | 576 | 576 | 574 | 574 | 11,200 | 574 |
| 2024-10-11 | 575 | 579 | 574 | 575 | 3,900 | 575 |
| 2024-10-10 | 575 | 576 | 573 | 573 | 2,700 | 573 |
| 2024-10-09 | 579 | 579 | 575 | 575 | 7,900 | 575 |
| 2024-10-08 | 580 | 583 | 579 | 579 | 4,200 | 579 |
| 2024-10-07 | 580 | 580 | 578 | 580 | 5,500 | 580 |
| 2024-10-04 | 580 | 580 | 578 | 578 | 3,300 | 578 |
| 2024-10-03 | 578 | 580 | 577 | 580 | 4,300 | 580 |
| 2024-10-02 | 579 | 579 | 577 | 578 | 4,300 | 578 |
| 2024-10-01 | 576 | 581 | 576 | 580 | 4,700 | 580 |
| 2024-09-30 | 571 | 576 | 571 | 575 | 5,900 | 575 |
| 2024-09-27 | 578 | 579 | 577 | 579 | 4,200 | 579 |
| 2024-09-26 | 580 | 583 | 576 | 583 | 11,500 | 583 |
| 2024-09-25 | 579 | 582 | 579 | 580 | 3,200 | 580 |
| 2024-09-24 | 582 | 583 | 576 | 579 | 11,900 | 579 |
| 2024-09-20 | 574 | 580 | 571 | 579 | 8,000 | 579 |
| 2024-09-19 | 572 | 574 | 572 | 574 | 2,800 | 574 |
| 2024-09-18 | 572 | 574 | 568 | 572 | 5,800 | 572 |
| 2024-09-17 | 569 | 569 | 566 | 568 | 7,200 | 568 |
| 2024-09-13 | 571 | 571 | 568 | 569 | 3,200 | 569 |
| 2024-09-12 | 571 | 571 | 568 | 571 | 7,600 | 571 |
| 2024-09-11 | 574 | 574 | 566 | 568 | 9,300 | 568 |
| 2024-09-10 | 575 | 575 | 572 | 573 | 2,000 | 573 |
| 2024-09-09 | 573 | 574 | 571 | 571 | 7,500 | 571 |
| 2024-09-06 | 580 | 580 | 575 | 575 | 3,600 | 575 |
| 2024-09-05 | 577 | 582 | 576 | 576 | 4,400 | 576 |
| 2024-09-04 | 579 | 581 | 577 | 578 | 5,600 | 578 |
| 2024-09-03 | 583 | 583 | 580 | 581 | 5,100 | 581 |
| 2024-09-02 | 580 | 585 | 580 | 583 | 7,000 | 583 |
| 2024-08-30 | 574 | 577 | 574 | 576 | 5,000 | 576 |
| 2024-08-29 | 573 | 574 | 570 | 573 | 11,000 | 573 |
| 2024-08-28 | 570 | 573 | 570 | 573 | 8,400 | 573 |
| 2024-08-27 | 570 | 573 | 568 | 571 | 4,600 | 571 |
| 2024-08-26 | 573 | 573 | 570 | 570 | 6,500 | 570 |
| 2024-08-23 | 574 | 574 | 566 | 570 | 5,900 | 570 |
| 2024-08-22 | 572 | 572 | 570 | 570 | 5,900 | 570 |
| 2024-08-21 | 575 | 575 | 572 | 572 | 3,300 | 572 |
| 2024-08-20 | 573 | 575 | 572 | 575 | 1,500 | 575 |
| 2024-08-19 | 569 | 572 | 565 | 569 | 6,600 | 569 |
| 2024-08-16 | 564 | 569 | 564 | 569 | 6,800 | 569 |
| 2024-08-15 | 560 | 564 | 560 | 563 | 6,200 | 563 |
| 2024-08-14 | 558 | 562 | 557 | 562 | 10,400 | 562 |
| 2024-08-13 | 560 | 566 | 552 | 557 | 34,000 | 557 |
| 2024-08-09 | 566 | 575 | 565 | 566 | 13,400 | 566 |
| 2024-08-08 | 563 | 572 | 563 | 565 | 4,500 | 565 |
| 2024-08-07 | 560 | 574 | 551 | 563 | 20,900 | 563 |
| 2024-08-06 | 553 | 589 | 553 | 563 | 19,900 | 563 |
| 2024-08-05 | 570 | 570 | 530 | 530 | 70,300 | 530 |
| 2024-08-02 | 590 | 594 | 578 | 578 | 33,900 | 578 |
| 2024-08-01 | 595 | 595 | 590 | 590 | 6,700 | 590 |
| 2024-07-31 | 590 | 595 | 586 | 595 | 12,800 | 595 |
| 2024-07-30 | 600 | 601 | 584 | 584 | 60,700 | 584 |
| 2024-07-29 | 599 | 600 | 596 | 600 | 10,200 | 600 |
| 2024-07-26 | 592 | 601 | 592 | 596 | 9,100 | 596 |
| 2024-07-25 | 594 | 594 | 590 | 590 | 18,500 | 590 |
| 2024-07-24 | 599 | 600 | 594 | 594 | 6,100 | 594 |
| 2024-07-23 | 598 | 600 | 597 | 598 | 3,800 | 598 |
| 2024-07-22 | 595 | 600 | 593 | 599 | 6,100 | 599 |
| 2024-07-19 | 599 | 599 | 596 | 596 | 3,800 | 596 |
| 2024-07-18 | 598 | 604 | 595 | 597 | 12,400 | 597 |
| 2024-07-17 | 598 | 601 | 597 | 599 | 5,300 | 599 |
| 2024-07-16 | 601 | 602 | 594 | 598 | 11,100 | 598 |
| 2024-07-12 | 592 | 599 | 592 | 594 | 5,600 | 594 |
| 2024-07-11 | 594 | 598 | 592 | 596 | 6,600 | 596 |
| 2024-07-10 | 604 | 604 | 592 | 592 | 6,500 | 592 |
| 2024-07-09 | 592 | 601 | 592 | 599 | 11,300 | 599 |
| 2024-07-08 | 603 | 605 | 591 | 591 | 16,800 | 591 |
| 2024-07-05 | 607 | 607 | 601 | 603 | 6,300 | 603 |
| 2024-07-04 | 606 | 610 | 605 | 605 | 6,100 | 605 |
| 2024-07-03 | 607 | 609 | 603 | 606 | 22,100 | 606 |
| 2024-07-02 | 604 | 607 | 602 | 607 | 11,900 | 607 |
| 2024-07-01 | 602 | 604 | 599 | 602 | 7,700 | 602 |
| 2024-06-28 | 597 | 602 | 597 | 598 | 6,700 | 598 |
| 2024-06-27 | 601 | 603 | 596 | 597 | 9,300 | 597 |
| 2024-06-26 | 600 | 600 | 596 | 600 | 8,900 | 600 |
| 2024-06-25 | 593 | 600 | 593 | 600 | 19,400 | 600 |
| 2024-06-24 | 584 | 592 | 584 | 592 | 11,900 | 592 |
| 2024-06-21 | 588 | 589 | 584 | 584 | 6,500 | 584 |
| 2024-06-20 | 587 | 588 | 581 | 586 | 12,700 | 586 |
| 2024-06-19 | 581 | 587 | 581 | 587 | 3,100 | 587 |
| 2024-06-18 | 584 | 584 | 581 | 581 | 11,400 | 581 |
| 2024-06-17 | 584 | 585 | 580 | 582 | 9,400 | 582 |
| 2024-06-14 | 581 | 585 | 581 | 584 | 5,200 | 584 |
| 2024-06-13 | 586 | 586 | 580 | 581 | 17,300 | 581 |
| 2024-06-12 | 586 | 589 | 586 | 586 | 2,900 | 586 |
| 2024-06-11 | 587 | 587 | 585 | 586 | 3,400 | 586 |
| 2024-06-10 | 583 | 587 | 583 | 585 | 6,200 | 585 |
| 2024-06-07 | 586 | 589 | 585 | 588 | 4,300 | 588 |
| 2024-06-06 | 587 | 588 | 583 | 585 | 7,600 | 585 |
| 2024-06-05 | 588 | 591 | 587 | 587 | 3,700 | 587 |
| 2024-06-04 | 590 | 592 | 589 | 589 | 4,000 | 589 |
| 2024-06-03 | 590 | 593 | 586 | 590 | 12,300 | 590 |
| 2024-05-31 | 583 | 588 | 583 | 588 | 2,700 | 588 |
| 2024-05-30 | 581 | 584 | 581 | 582 | 17,100 | 582 |
| 2024-05-29 | 592 | 592 | 586 | 586 | 6,300 | 586 |
| 2024-05-28 | 590 | 594 | 587 | 594 | 7,100 | 594 |
| 2024-05-27 | 590 | 591 | 588 | 590 | 9,400 | 590 |
| 2024-05-24 | 588 | 589 | 585 | 585 | 8,400 | 585 |
| 2024-05-23 | 594 | 594 | 583 | 588 | 24,000 | 588 |
| 2024-05-22 | 595 | 596 | 590 | 590 | 6,100 | 590 |
| 2024-05-21 | 595 | 599 | 590 | 594 | 11,500 | 594 |
| 2024-05-20 | 595 | 601 | 593 | 593 | 12,500 | 593 |
| 2024-05-17 | 598 | 603 | 595 | 601 | 7,700 | 601 |
| 2024-05-16 | 611 | 611 | 591 | 592 | 18,300 | 592 |
| 2024-05-15 | 604 | 615 | 591 | 606 | 50,800 | 606 |
| 2024-05-14 | 584 | 595 | 583 | 595 | 21,200 | 595 |
| 2024-05-13 | 586 | 587 | 583 | 586 | 6,500 | 586 |
| 2024-05-10 | 583 | 587 | 583 | 585 | 5,700 | 585 |
| 2024-05-09 | 586 | 589 | 583 | 583 | 5,100 | 583 |
| 2024-05-08 | 589 | 591 | 585 | 585 | 5,600 | 585 |
| 2024-05-07 | 593 | 593 | 589 | 590 | 7,400 | 590 |
| 2024-05-02 | 584 | 590 | 584 | 590 | 6,200 | 590 |
| 2024-05-01 | 578 | 584 | 578 | 584 | 10,400 | 584 |
| 2024-04-30 | 575 | 583 | 575 | 581 | 10,400 | 581 |
| 2024-04-26 | 581 | 582 | 574 | 574 | 57,000 | 574 |
| 2024-04-25 | 582 | 582 | 579 | 581 | 7,100 | 581 |
| 2024-04-24 | 580 | 582 | 578 | 580 | 12,500 | 580 |
| 2024-04-23 | 584 | 585 | 580 | 580 | 7,700 | 580 |
| 2024-04-22 | 576 | 584 | 576 | 581 | 21,200 | 581 |
| 2024-04-19 | 580 | 581 | 575 | 575 | 35,300 | 575 |
| 2024-04-18 | 578 | 584 | 578 | 581 | 16,600 | 581 |
| 2024-04-17 | 582 | 584 | 579 | 579 | 22,400 | 579 |
| 2024-04-16 | 587 | 587 | 582 | 582 | 24,700 | 582 |
| 2024-04-15 | 589 | 589 | 586 | 587 | 11,800 | 587 |
| 2024-04-12 | 591 | 594 | 589 | 589 | 10,700 | 589 |
| 2024-04-11 | 588 | 592 | 588 | 591 | 10,500 | 591 |
| 2024-04-10 | 589 | 590 | 588 | 588 | 6,000 | 588 |
| 2024-04-09 | 591 | 592 | 588 | 588 | 16,000 | 588 |
| 2024-04-08 | 594 | 594 | 589 | 594 | 14,800 | 594 |
| 2024-04-05 | 588 | 595 | 588 | 594 | 9,700 | 594 |
| 2024-04-04 | 589 | 593 | 587 | 591 | 15,500 | 591 |
| 2024-04-03 | 588 | 590 | 586 | 587 | 16,000 | 587 |
| 2024-04-02 | 592 | 596 | 588 | 588 | 16,400 | 588 |
| 2024-04-01 | 601 | 602 | 589 | 590 | 30,000 | 590 |
| 2024-03-29 | 595 | 602 | 595 | 600 | 26,900 | 600 |
| 2024-03-28 | 588 | 603 | 586 | 600 | 109,100 | 600 |
| 2024-03-27 | 632 | 638 | 632 | 638 | 63,300 | 638 |
| 2024-03-26 | 634 | 638 | 629 | 631 | 63,400 | 631 |
| 2024-03-25 | 634 | 638 | 630 | 634 | 73,100 | 634 |
| 2024-03-22 | 633 | 634 | 629 | 634 | 29,900 | 634 |
| 2024-03-21 | 627 | 632 | 626 | 632 | 52,800 | 632 |
| 2024-03-19 | 625 | 627 | 622 | 627 | 10,300 | 627 |
| 2024-03-18 | 623 | 625 | 621 | 622 | 22,000 | 622 |
| 2024-03-15 | 620 | 622 | 619 | 622 | 16,000 | 622 |
| 2024-03-14 | 622 | 624 | 620 | 620 | 21,100 | 620 |
| 2024-03-13 | 625 | 627 | 620 | 622 | 16,100 | 622 |
| 2024-03-12 | 621 | 623 | 619 | 623 | 23,300 | 623 |
| 2024-03-11 | 630 | 630 | 620 | 624 | 28,500 | 624 |
| 2024-03-08 | 624 | 628 | 623 | 628 | 11,900 | 628 |
| 2024-03-07 | 628 | 629 | 620 | 628 | 25,900 | 628 |
| 2024-03-06 | 620 | 625 | 620 | 625 | 23,400 | 625 |
| 2024-03-05 | 615 | 620 | 613 | 620 | 10,800 | 620 |
| 2024-03-04 | 614 | 621 | 614 | 618 | 27,400 | 618 |
| 2024-03-01 | 617 | 618 | 613 | 615 | 33,800 | 615 |
| 2024-02-29 | 616 | 619 | 615 | 616 | 20,800 | 616 |
| 2024-02-28 | 619 | 621 | 616 | 617 | 20,500 | 617 |
| 2024-02-27 | 615 | 619 | 615 | 618 | 4,900 | 618 |
| 2024-02-26 | 615 | 618 | 614 | 615 | 10,000 | 615 |
| 2024-02-22 | 616 | 619 | 614 | 614 | 11,800 | 614 |
| 2024-02-21 | 612 | 615 | 611 | 614 | 17,700 | 614 |
| 2024-02-20 | 615 | 618 | 614 | 614 | 11,200 | 614 |
| 2024-02-19 | 617 | 619 | 611 | 616 | 21,000 | 616 |
| 2024-02-16 | 606 | 613 | 606 | 612 | 7,600 | 612 |
| 2024-02-15 | 610 | 612 | 605 | 605 | 20,800 | 605 |
| 2024-02-14 | 614 | 615 | 605 | 609 | 28,700 | 609 |
| 2024-02-13 | 617 | 620 | 616 | 618 | 31,800 | 618 |
| 2024-02-09 | 612 | 620 | 611 | 611 | 17,900 | 611 |
| 2024-02-08 | 610 | 623 | 610 | 613 | 38,700 | 613 |
| 2024-02-07 | 610 | 615 | 610 | 614 | 15,700 | 614 |
| 2024-02-06 | 612 | 614 | 609 | 611 | 12,400 | 611 |
| 2024-02-05 | 605 | 613 | 605 | 612 | 25,900 | 612 |
| 2024-02-02 | 603 | 606 | 603 | 604 | 11,200 | 604 |
| 2024-02-01 | 603 | 605 | 602 | 602 | 13,900 | 602 |
| 2024-01-31 | 602 | 607 | 602 | 605 | 12,300 | 605 |
| 2024-01-30 | 611 | 612 | 600 | 600 | 85,200 | 600 |
| 2024-01-29 | 605 | 609 | 604 | 607 | 15,000 | 607 |
| 2024-01-26 | 604 | 605 | 600 | 604 | 18,000 | 604 |
| 2024-01-25 | 600 | 604 | 600 | 601 | 20,300 | 601 |
| 2024-01-24 | 603 | 604 | 600 | 600 | 12,000 | 600 |
| 2024-01-23 | 604 | 604 | 600 | 602 | 14,600 | 602 |
| 2024-01-22 | 600 | 603 | 600 | 601 | 14,400 | 601 |
| 2024-01-19 | 601 | 604 | 600 | 600 | 16,000 | 600 |
| 2024-01-18 | 602 | 603 | 600 | 600 | 15,100 | 600 |
| 2024-01-17 | 605 | 610 | 601 | 601 | 15,600 | 601 |
| 2024-01-16 | 609 | 609 | 605 | 605 | 10,000 | 605 |
| 2024-01-15 | 603 | 611 | 603 | 609 | 18,800 | 609 |
| 2024-01-12 | 606 | 606 | 600 | 606 | 20,400 | 606 |
| 2024-01-11 | 610 | 610 | 605 | 605 | 22,100 | 605 |
| 2024-01-10 | 605 | 610 | 601 | 610 | 20,800 | 610 |
| 2024-01-09 | 600 | 605 | 597 | 602 | 29,600 | 602 |
| 2024-01-05 | 604 | 606 | 599 | 599 | 20,200 | 599 |
| 2024-01-04 | 589 | 602 | 586 | 598 | 33,000 | 598 |
分割・併合履歴 ： なし
