日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ショーエイコーポレーション(9385)の株価時系列情報

ショーエイコーポレーション(9385)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 669 669 655 665 18,400
2021/12/29 641 667 639 667 38,200
2021/12/28 630 641 620 641 91,000
2021/12/27 643 643 630 630 70,300
2021/12/24 654 654 644 644 27,400
2021/12/23 667 668 653 653 35,900
2021/12/22 637 665 637 664 61,300
2021/12/21 640 644 635 637 49,700
2021/12/20 651 652 635 635 80,000
2021/12/17 661 661 654 656 60,700
2021/12/16 672 673 661 667 104,500
2021/12/15 651 683 651 680 252,900
2021/12/14 719 719 707 717 19,100
2021/12/13 719 719 714 719 12,000
2021/12/10 717 720 711 714 10,100
2021/12/09 724 724 711 714 16,800
2021/12/08 731 731 722 724 13,100
2021/12/07 723 731 719 731 12,900
2021/12/06 728 729 712 712 19,700
2021/12/03 721 734 707 734 22,500
2021/12/02 698 718 696 717 45,600
2021/12/01 687 703 686 696 29,700
2021/11/30 695 708 687 687 28,000
2021/11/29 700 706 692 693 30,600
2021/11/26 718 718 703 709 19,800
2021/11/25 722 724 713 715 20,900
2021/11/24 728 732 721 724 14,400
2021/11/22 717 731 717 730 19,400
2021/11/19 727 729 715 723 24,200
2021/11/18 740 740 726 728 26,200
2021/11/17 751 751 738 738 26,400
2021/11/16 744 751 744 747 14,600
2021/11/15 773 774 744 747 48,600
2021/11/12 780 787 779 781 10,200
2021/11/11 790 790 781 781 3,800
2021/11/10 780 793 778 793 8,800
2021/11/09 786 787 778 780 11,100
2021/11/08 798 798 787 787 4,700
2021/11/05 800 801 796 798 6,500
2021/11/04 784 800 784 800 12,400
2021/11/02 787 790 783 783 6,300
2021/11/01 788 791 784 787 10,500
2021/10/29 781 787 781 784 8,500
2021/10/28 786 794 780 780 66,700
2021/10/27 796 796 788 790 14,100
2021/10/26 796 799 793 796 8,900
2021/10/25 790 798 790 792 12,000
2021/10/22 800 800 790 795 23,400
2021/10/21 818 818 800 804 21,200
2021/10/20 819 823 813 814 9,700
2021/10/19 827 829 817 819 15,300
2021/10/18 825 827 820 827 15,600
2021/10/15 812 823 812 819 9,800
2021/10/14 810 818 807 815 9,200
2021/10/13 808 811 803 810 11,100
2021/10/12 823 824 806 806 15,400
2021/10/11 823 823 815 821 18,700
2021/10/08 805 812 803 812 15,800
2021/10/07 790 795 789 793 7,300
2021/10/06 779 797 779 787 20,600
2021/10/05 784 784 764 772 30,700
2021/10/04 810 812 785 790 24,000
2021/10/01 830 830 807 810 25,100
2021/09/30 840 840 832 832 15,200
2021/09/29 850 850 827 837 92,900
2021/09/28 860 863 856 863 134,700
2021/09/27 862 866 860 863 46,600
2021/09/24 858 859 851 856 39,600
2021/09/22 851 855 845 845 27,700
2021/09/21 850 856 843 851 45,600
2021/09/17 855 862 850 862 84,200
2021/09/16 872 873 851 855 44,400
2021/09/15 881 881 864 876 31,200
2021/09/14 884 887 880 884 24,200
2021/09/13 890 890 876 883 26,800
2021/09/10 873 890 873 890 35,200
2021/09/09 858 870 858 869 23,200
2021/09/08 850 858 847 858 25,800
2021/09/07 841 846 841 846 15,500
2021/09/06 841 843 837 841 17,300
2021/09/03 833 838 830 833 31,100
2021/09/02 832 835 827 833 16,000
2021/09/01 822 830 818 830 22,500
2021/08/31 828 832 824 829 18,600
2021/08/30 817 826 812 824 41,900
2021/08/27 780 806 778 806 50,600
2021/08/26 770 777 761 776 33,300
2021/08/25 775 778 768 770 13,200
2021/08/24 764 775 763 775 16,100
2021/08/23 744 757 741 757 27,400
2021/08/20 756 757 734 734 52,200
2021/08/19 767 771 754 754 31,100
2021/08/18 764 775 761 767 25,900
2021/08/17 795 795 756 756 56,500
2021/08/16 810 811 788 788 55,600
2021/08/13 807 822 805 819 28,100
2021/08/12 799 810 793 800 31,000
2021/08/11 772 795 759 791 61,900
2021/08/10 801 802 771 778 116,100
2021/08/06 838 838 810 810 56,100
2021/08/05 879 880 839 839 71,600
2021/08/04 885 890 880 880 24,500
2021/08/03 887 893 883 885 15,300
2021/08/02 882 892 882 885 29,600
2021/07/30 890 894 880 883 41,600
2021/07/29 889 890 885 889 23,000
2021/07/28 888 890 885 888 45,600
2021/07/27 900 905 888 890 105,700
2021/07/26 898 910 885 899 230,800
2021/07/21 981 987 968 977 12,200
2021/07/20 964 974 959 970 16,100
2021/07/19 981 981 970 972 12,800
2021/07/16 975 987 969 987 15,700
2021/07/15 979 979 969 970 10,400
2021/07/14 969 988 968 979 21,600
2021/07/13 973 973 962 967 12,500
2021/07/12 972 974 960 964 29,900
2021/07/09 954 966 947 957 60,200
2021/07/08 963 972 959 959 37,700
2021/07/07 975 983 967 970 27,200
2021/07/06 993 993 975 982 32,600
2021/07/05 994 994 987 991 8,900
2021/07/02 987 993 987 989 15,300
2021/07/01 990 999 985 987 14,600
2021/06/30 999 999 990 990 17,700
2021/06/29 1,005 1,005 996 997 27,400
2021/06/28 1,003 1,012 999 1,002 20,700
2021/06/25 1,000 1,005 993 996 15,800
2021/06/24 1,014 1,014 993 993 20,100
2021/06/23 1,002 1,014 1,000 1,014 24,400
2021/06/22 1,002 1,013 991 1,009 35,700
2021/06/21 990 1,005 983 983 44,000
2021/06/18 984 1,024 953 1,015 129,100
2021/06/17 977 982 971 975 23,000
2021/06/16 974 983 970 973 31,600
2021/06/15 983 988 972 972 19,400
2021/06/14 968 982 968 982 16,700
2021/06/11 970 975 962 967 26,000
2021/06/10 973 979 967 970 31,700
2021/06/09 974 978 972 973 10,700
2021/06/08 976 984 966 968 18,300
2021/06/07 970 984 961 976 29,100
2021/06/04 966 969 959 962 22,500
2021/06/03 970 977 962 966 21,800
2021/06/02 982 989 968 968 29,700
2021/06/01 964 990 962 981 46,100
2021/05/31 958 968 952 964 18,100
2021/05/28 941 952 941 952 26,000
2021/05/27 953 953 938 938 31,100
2021/05/26 955 959 952 952 12,500
2021/05/25 966 966 951 952 23,100
2021/05/24 962 969 956 958 16,800
2021/05/21 965 969 956 962 22,200
2021/05/20 953 966 945 954 23,900
2021/05/19 942 964 942 948 19,200
2021/05/18 939 961 938 955 35,200
2021/05/17 972 972 926 930 70,000
2021/05/14 961 973 954 957 44,100
2021/05/13 950 971 943 946 59,600
2021/05/12 989 995 960 968 44,400
2021/05/11 999 999 984 985 45,500
2021/05/10 995 1,012 984 1,006 58,500
2021/05/07 988 992 976 980 46,300
2021/05/06 940 992 937 975 184,000
2021/04/30 1,040 1,042 1,017 1,023 45,300
2021/04/28 1,041 1,046 1,025 1,037 27,500
2021/04/27 1,050 1,059 1,041 1,041 21,700
2021/04/26 1,066 1,066 1,045 1,045 35,600
2021/04/23 1,064 1,073 1,053 1,054 24,200
2021/04/22 1,055 1,070 1,055 1,067 25,600
2021/04/21 1,071 1,077 1,051 1,051 88,400
2021/04/20 1,118 1,119 1,095 1,097 26,300
2021/04/19 1,111 1,140 1,111 1,116 37,600
2021/04/16 1,103 1,119 1,096 1,109 22,600
2021/04/15 1,116 1,124 1,098 1,106 35,700
2021/04/14 1,126 1,128 1,113 1,117 25,500
2021/04/13 1,123 1,129 1,114 1,126 33,400
2021/04/12 1,111 1,139 1,103 1,110 62,100
2021/04/09 1,098 1,118 1,096 1,105 30,700
2021/04/08 1,120 1,120 1,092 1,098 31,400
2021/04/07 1,102 1,124 1,078 1,120 50,500
2021/04/06 1,090 1,108 1,078 1,092 75,700
2021/04/05 1,074 1,086 1,058 1,086 33,600
2021/04/02 1,075 1,089 1,062 1,067 35,100
2021/04/01 1,085 1,095 1,065 1,069 37,800
2021/03/31 1,083 1,089 1,070 1,078 38,700
2021/03/30 1,071 1,084 1,058 1,080 97,100
2021/03/29 1,128 1,141 1,086 1,090 130,500
2021/03/26 1,108 1,127 1,106 1,126 63,500
2021/03/25 1,075 1,107 1,065 1,102 47,300
2021/03/24 1,087 1,094 1,055 1,061 81,700
2021/03/23 1,132 1,153 1,104 1,110 106,300
2021/03/22 1,099 1,130 1,096 1,127 132,300
2021/03/19 1,068 1,085 1,059 1,085 139,300
2021/03/18 1,068 1,071 1,056 1,065 53,000
2021/03/17 1,076 1,076 1,059 1,061 64,000
2021/03/16 1,089 1,089 1,072 1,080 41,600
2021/03/15 1,090 1,090 1,072 1,087 52,600
2021/03/12 1,068 1,081 1,068 1,076 53,200
2021/03/11 1,060 1,071 1,059 1,071 44,900
2021/03/10 1,056 1,066 1,050 1,062 37,600
2021/03/09 1,065 1,076 1,055 1,056 67,500
2021/03/08 1,074 1,074 1,041 1,062 72,500
2021/03/05 1,030 1,058 1,010 1,058 71,700
2021/03/04 1,041 1,047 1,020 1,039 44,500
2021/03/03 1,040 1,056 1,030 1,041 59,600
2021/03/02 1,066 1,077 1,034 1,040 132,800
2021/03/01 1,049 1,055 1,038 1,050 164,400
2021/02/26 999 1,016 995 1,009 56,000
2021/02/25 1,010 1,018 1,006 1,012 46,100
2021/02/24 1,006 1,013 999 1,003 36,100
2021/02/22 1,002 1,015 1,002 1,012 18,300
2021/02/19 1,006 1,012 999 1,000 31,400
2021/02/18 1,019 1,028 1,009 1,013 29,100
2021/02/17 1,010 1,025 1,008 1,011 31,200
2021/02/16 1,033 1,036 998 1,003 96,100
2021/02/15 1,033 1,042 1,020 1,033 43,900
2021/02/12 1,050 1,053 1,032 1,032 33,100
2021/02/10 1,045 1,051 1,036 1,047 41,200
2021/02/09 1,041 1,056 1,036 1,048 40,300
2021/02/08 1,108 1,110 1,046 1,049 156,600
2021/02/05 1,043 1,069 1,031 1,050 115,200
2021/02/04 1,036 1,048 1,030 1,036 66,800
2021/02/03 1,036 1,036 1,024 1,028 28,500
2021/02/02 1,020 1,029 1,016 1,029 33,100
2021/02/01 1,002 1,027 1,002 1,022 44,000
2021/01/29 1,034 1,034 1,001 1,002 45,000
2021/01/28 1,020 1,033 1,015 1,029 135,000
2021/01/27 1,024 1,043 1,023 1,043 48,500
2021/01/26 1,030 1,031 1,018 1,029 32,300
2021/01/25 1,025 1,057 1,023 1,031 56,000
2021/01/22 1,027 1,033 1,018 1,021 33,300
2021/01/21 1,033 1,046 1,023 1,027 30,600
2021/01/20 1,032 1,038 1,015 1,035 54,900
2021/01/19 1,018 1,036 1,012 1,032 59,000
2021/01/18 1,052 1,066 1,019 1,019 98,000
2021/01/15 1,044 1,063 1,032 1,054 91,000
2021/01/14 1,035 1,047 1,024 1,037 109,700
2021/01/13 1,040 1,040 1,021 1,031 104,000
2021/01/12 1,014 1,100 1,005 1,038 308,300
2021/01/08 998 1,015 993 1,014 49,700
2021/01/07 1,000 1,001 992 995 19,200
2021/01/06 999 1,000 990 990 30,900
2021/01/05 989 1,004 989 999 25,200
2021/01/04 994 1,005 980 1,005 39,200

このページの先頭へ