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
2024-05-2159559959059411,500594
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