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
2024-12-065715755705739,600573
2024-12-0557057257057111,800571
2024-12-045715735705704,700570
2024-12-035725755705704,700570
2024-12-025735755725724,300572
2024-11-2957357557157310,100573
2024-11-285715765715766,600576
2024-11-275765765705717,400571
2024-11-265765765715767,400576
2024-11-255725765725766,000576
2024-11-225755765705755,500575
2024-11-215675745655749,400574
2024-11-205685705685683,400568
2024-11-195685715675707,000570
2024-11-1856957156557012,300570
2024-11-155685725675713,600571
2024-11-145665715665695,900569
2024-11-1357357456056838,800568
2024-11-125785835735778,900577
2024-11-1157658757657815,200578
2024-11-0857758557458516,900585
2024-11-075725775725764,000576
2024-11-065705755705722,500572
2024-11-055705745705745,400574
2024-11-015715725705722,200572
2024-10-315675715655715,800571
2024-10-3056857356556554,300565
2024-10-295685735685705,500570
2024-10-2856757556757212,900572
2024-10-2557357356756711,000567
2024-10-245705755695758,400575
2024-10-235725745705703,300570
2024-10-2257257457057012,000570
2024-10-215765765725727,000572
2024-10-185775775705768,800576
2024-10-175725745725732,900573
2024-10-1657357657257210,800572
2024-10-1557657657457411,200574
2024-10-115755795745753,900575
2024-10-105755765735732,700573
2024-10-095795795755757,900575
2024-10-085805835795794,200579
2024-10-075805805785805,500580
2024-10-045805805785783,300578
2024-10-035785805775804,300580
2024-10-025795795775784,300578
2024-10-015765815765804,700580
2024-09-305715765715755,900575
2024-09-275785795775794,200579
2024-09-2658058357658311,500583
2024-09-255795825795803,200580
2024-09-2458258357657911,900579
2024-09-205745805715798,000579
2024-09-195725745725742,800574
2024-09-185725745685725,800572
2024-09-175695695665687,200568
2024-09-135715715685693,200569
2024-09-125715715685717,600571
2024-09-115745745665689,300568
2024-09-105755755725732,000573
2024-09-095735745715717,500571
2024-09-065805805755753,600575
2024-09-055775825765764,400576
2024-09-045795815775785,600578
2024-09-035835835805815,100581
2024-09-025805855805837,000583
2024-08-305745775745765,000576
2024-08-2957357457057311,000573
2024-08-285705735705738,400573
2024-08-275705735685714,600571
2024-08-265735735705706,500570
2024-08-235745745665705,900570
2024-08-225725725705705,900570
2024-08-215755755725723,300572
2024-08-205735755725751,500575
2024-08-195695725655696,600569
2024-08-165645695645696,800569
2024-08-155605645605636,200563
2024-08-1455856255756210,400562
2024-08-1356056655255734,000557
2024-08-0956657556556613,400566
2024-08-085635725635654,500565
2024-08-0756057455156320,900563
2024-08-0655358955356319,900563
2024-08-0557057053053070,300530
2024-08-0259059457857833,900578
2024-08-015955955905906,700590
2024-07-3159059558659512,800595
2024-07-3060060158458460,700584
2024-07-2959960059660010,200600
2024-07-265926015925969,100596
2024-07-2559459459059018,500590
2024-07-245996005945946,100594
2024-07-235986005975983,800598
2024-07-225956005935996,100599
2024-07-195995995965963,800596
2024-07-1859860459559712,400597
2024-07-175986015975995,300599
2024-07-1660160259459811,100598
2024-07-125925995925945,600594
2024-07-115945985925966,600596
2024-07-106046045925926,500592
2024-07-0959260159259911,300599
2024-07-0860360559159116,800591
2024-07-056076076016036,300603
2024-07-046066106056056,100605
2024-07-0360760960360622,100606
2024-07-0260460760260711,900607
2024-07-016026045996027,700602
2024-06-285976025975986,700598
2024-06-276016035965979,300597
2024-06-266006005966008,900600
2024-06-2559360059360019,400600
2024-06-2458459258459211,900592
2024-06-215885895845846,500584
2024-06-2058758858158612,700586
2024-06-195815875815873,100587
2024-06-1858458458158111,400581
2024-06-175845855805829,400582
2024-06-145815855815845,200584
2024-06-1358658658058117,300581
2024-06-125865895865862,900586
2024-06-115875875855863,400586
2024-06-105835875835856,200585
2024-06-075865895855884,300588
2024-06-065875885835857,600585
2024-06-055885915875873,700587
2024-06-045905925895894,000589
2024-06-0359059358659012,300590
2024-05-315835885835882,700588
2024-05-3058158458158217,100582
2024-05-295925925865866,300586
2024-05-285905945875947,100594
2024-05-275905915885909,400590
2024-05-245885895855858,400585
2024-05-2359459458358824,000588
2024-05-225955965905906,100590
2024-05-2159559959059411,500594
2024-05-2059560159359312,500593
2024-05-175986035956017,700601
2024-05-1661161159159218,300592
2024-05-1560461559160650,800606
2024-05-1458459558359521,200595
2024-05-135865875835866,500586
2024-05-105835875835855,700585
2024-05-095865895835835,100583
2024-05-085895915855855,600585
2024-05-075935935895907,400590
2024-05-025845905845906,200590
2024-05-0157858457858410,400584
2024-04-3057558357558110,400581
2024-04-2658158257457457,000574
2024-04-255825825795817,100581
2024-04-2458058257858012,500580
2024-04-235845855805807,700580
2024-04-2257658457658121,200581
2024-04-1958058157557535,300575
2024-04-1857858457858116,600581
2024-04-1758258457957922,400579
2024-04-1658758758258224,700582
2024-04-1558958958658711,800587
2024-04-1259159458958910,700589
2024-04-1158859258859110,500591
2024-04-105895905885886,000588
2024-04-0959159258858816,000588
2024-04-0859459458959414,800594
2024-04-055885955885949,700594
2024-04-0458959358759115,500591
2024-04-0358859058658716,000587
2024-04-0259259658858816,400588
2024-04-0160160258959030,000590
2024-03-2959560259560026,900600
2024-03-28588603586600109,100600
2024-03-2763263863263863,300638
2024-03-2663463862963163,400631
2024-03-2563463863063473,100634
2024-03-2263363462963429,900634
2024-03-2162763262663252,800632
2024-03-1962562762262710,300627
2024-03-1862362562162222,000622
2024-03-1562062261962216,000622
2024-03-1462262462062021,100620
2024-03-1362562762062216,100622
2024-03-1262162361962323,300623
2024-03-1163063062062428,500624
2024-03-0862462862362811,900628
2024-03-0762862962062825,900628
2024-03-0662062562062523,400625
2024-03-0561562061362010,800620
2024-03-0461462161461827,400618
2024-03-0161761861361533,800615
2024-02-2961661961561620,800616
2024-02-2861962161661720,500617
2024-02-276156196156184,900618
2024-02-2661561861461510,000615
2024-02-2261661961461411,800614
2024-02-2161261561161417,700614
2024-02-2061561861461411,200614
2024-02-1961761961161621,000616
2024-02-166066136066127,600612
2024-02-1561061260560520,800605
2024-02-1461461560560928,700609
2024-02-1361762061661831,800618
2024-02-0961262061161117,900611
2024-02-0861062361061338,700613
2024-02-0761061561061415,700614
2024-02-0661261460961112,400611
2024-02-0560561360561225,900612
2024-02-0260360660360411,200604
2024-02-0160360560260213,900602
2024-01-3160260760260512,300605
2024-01-3061161260060085,200600
2024-01-2960560960460715,000607
2024-01-2660460560060418,000604
2024-01-2560060460060120,300601
2024-01-2460360460060012,000600
2024-01-2360460460060214,600602
2024-01-2260060360060114,400601
2024-01-1960160460060016,000600
2024-01-1860260360060015,100600
2024-01-1760561060160115,600601
2024-01-1660960960560510,000605
2024-01-1560361160360918,800609
2024-01-1260660660060620,400606
2024-01-1161061060560522,100605
2024-01-1060561060161020,800610
2024-01-0960060559760229,600602
2024-01-0560460659959920,200599
2024-01-0458960258659833,000598

分割・併合履歴 : なし