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 |
---|---|---|---|---|---|
2022/12/30 | 555 | 563 | 555 | 559 | 13,500 |
2022/12/29 | 551 | 555 | 551 | 555 | 9,200 |
2022/12/28 | 554 | 554 | 551 | 551 | 24,600 |
2022/12/27 | 553 | 554 | 552 | 553 | 16,600 |
2022/12/26 | 554 | 555 | 552 | 552 | 33,900 |
2022/12/23 | 552 | 554 | 552 | 552 | 18,300 |
2022/12/22 | 553 | 556 | 552 | 554 | 12,000 |
2022/12/21 | 552 | 553 | 551 | 553 | 11,300 |
2022/12/20 | 553 | 555 | 552 | 552 | 18,500 |
2022/12/19 | 553 | 555 | 552 | 552 | 12,200 |
2022/12/16 | 552 | 555 | 552 | 553 | 19,400 |
2022/12/15 | 552 | 554 | 552 | 552 | 14,600 |
2022/12/14 | 555 | 557 | 551 | 553 | 22,300 |
2022/12/13 | 555 | 556 | 553 | 553 | 11,200 |
2022/12/12 | 558 | 561 | 555 | 555 | 19,600 |
2022/12/09 | 552 | 558 | 552 | 558 | 11,500 |
2022/12/08 | 556 | 557 | 552 | 552 | 18,600 |
2022/12/07 | 556 | 561 | 556 | 556 | 9,500 |
2022/12/06 | 563 | 565 | 550 | 556 | 33,500 |
2022/12/05 | 566 | 567 | 564 | 566 | 10,600 |
2022/12/02 | 571 | 571 | 566 | 566 | 10,100 |
2022/12/01 | 563 | 571 | 563 | 571 | 18,200 |
2022/11/30 | 571 | 571 | 568 | 568 | 11,200 |
2022/11/29 | 569 | 574 | 569 | 571 | 10,200 |
2022/11/28 | 575 | 575 | 569 | 571 | 12,200 |
2022/11/25 | 573 | 577 | 573 | 577 | 9,500 |
2022/11/24 | 570 | 575 | 570 | 575 | 14,000 |
2022/11/22 | 565 | 570 | 563 | 570 | 24,200 |
2022/11/21 | 564 | 566 | 564 | 565 | 7,300 |
2022/11/18 | 566 | 566 | 564 | 565 | 9,400 |
2022/11/17 | 564 | 567 | 562 | 565 | 9,600 |
2022/11/16 | 565 | 565 | 564 | 564 | 5,200 |
2022/11/15 | 565 | 568 | 564 | 565 | 7,300 |
2022/11/14 | 565 | 569 | 565 | 568 | 9,500 |
2022/11/11 | 567 | 570 | 566 | 570 | 10,800 |
2022/11/10 | 569 | 569 | 566 | 566 | 4,600 |
2022/11/09 | 564 | 569 | 564 | 569 | 8,800 |
2022/11/08 | 564 | 565 | 561 | 565 | 9,000 |
2022/11/07 | 565 | 565 | 560 | 563 | 7,900 |
2022/11/04 | 562 | 565 | 560 | 560 | 11,100 |
2022/11/02 | 568 | 568 | 562 | 564 | 12,300 |
2022/11/01 | 574 | 574 | 563 | 565 | 13,600 |
2022/10/31 | 565 | 571 | 565 | 570 | 10,800 |
2022/10/28 | 575 | 576 | 565 | 565 | 38,000 |
2022/10/27 | 578 | 581 | 574 | 576 | 5,300 |
2022/10/26 | 582 | 584 | 578 | 578 | 12,800 |
2022/10/25 | 581 | 582 | 578 | 582 | 6,300 |
2022/10/24 | 580 | 583 | 579 | 580 | 10,600 |
2022/10/21 | 576 | 580 | 576 | 577 | 5,600 |
2022/10/20 | 579 | 579 | 576 | 578 | 3,500 |
2022/10/19 | 578 | 580 | 575 | 579 | 6,000 |
2022/10/18 | 573 | 579 | 570 | 578 | 9,500 |
2022/10/17 | 570 | 579 | 570 | 573 | 6,400 |
2022/10/14 | 562 | 580 | 562 | 579 | 12,100 |
2022/10/13 | 569 | 570 | 564 | 570 | 4,000 |
2022/10/12 | 559 | 569 | 559 | 569 | 7,500 |
2022/10/11 | 555 | 569 | 555 | 566 | 17,500 |
2022/10/07 | 552 | 559 | 552 | 556 | 16,500 |
2022/10/06 | 552 | 557 | 552 | 554 | 17,200 |
2022/10/05 | 558 | 558 | 555 | 555 | 10,600 |
2022/10/04 | 555 | 558 | 554 | 555 | 12,900 |
2022/10/03 | 554 | 554 | 551 | 554 | 9,300 |
2022/09/30 | 562 | 566 | 556 | 557 | 22,500 |
2022/09/29 | 561 | 572 | 561 | 568 | 18,600 |
2022/09/28 | 565 | 573 | 560 | 573 | 39,000 |
2022/09/27 | 568 | 571 | 566 | 569 | 11,800 |
2022/09/26 | 570 | 573 | 568 | 568 | 16,400 |
2022/09/22 | 575 | 575 | 572 | 572 | 15,000 |
2022/09/21 | 576 | 579 | 575 | 578 | 8,200 |
2022/09/20 | 578 | 580 | 577 | 577 | 9,700 |
2022/09/16 | 578 | 580 | 578 | 578 | 5,800 |
2022/09/15 | 580 | 582 | 579 | 580 | 3,800 |
2022/09/14 | 580 | 582 | 579 | 580 | 7,200 |
2022/09/13 | 582 | 582 | 580 | 582 | 5,900 |
2022/09/12 | 583 | 585 | 582 | 583 | 5,100 |
2022/09/09 | 583 | 586 | 583 | 583 | 8,700 |
2022/09/08 | 583 | 588 | 582 | 586 | 9,500 |
2022/09/07 | 580 | 583 | 580 | 583 | 7,000 |
2022/09/06 | 581 | 585 | 581 | 581 | 10,100 |
2022/09/05 | 581 | 583 | 580 | 583 | 7,100 |
2022/09/02 | 581 | 584 | 580 | 584 | 8,000 |
2022/09/01 | 582 | 584 | 581 | 581 | 7,600 |
2022/08/31 | 582 | 585 | 581 | 582 | 7,200 |
2022/08/30 | 583 | 585 | 582 | 584 | 6,000 |
2022/08/29 | 584 | 586 | 581 | 582 | 11,200 |
2022/08/26 | 582 | 585 | 582 | 585 | 6,700 |
2022/08/25 | 581 | 585 | 581 | 582 | 9,800 |
2022/08/24 | 584 | 584 | 578 | 584 | 16,800 |
2022/08/23 | 582 | 585 | 582 | 583 | 7,600 |
2022/08/22 | 585 | 589 | 584 | 584 | 6,300 |
2022/08/19 | 585 | 589 | 584 | 587 | 8,400 |
2022/08/18 | 584 | 587 | 584 | 585 | 6,600 |
2022/08/17 | 585 | 592 | 585 | 590 | 13,400 |
2022/08/16 | 584 | 590 | 583 | 588 | 7,600 |
2022/08/15 | 585 | 589 | 582 | 584 | 11,200 |
2022/08/12 | 582 | 591 | 582 | 587 | 11,800 |
2022/08/10 | 581 | 585 | 581 | 585 | 8,000 |
2022/08/09 | 590 | 591 | 581 | 587 | 9,500 |
2022/08/08 | 585 | 590 | 585 | 590 | 6,200 |
2022/08/05 | 583 | 589 | 583 | 588 | 4,600 |
2022/08/04 | 589 | 589 | 583 | 586 | 4,500 |
2022/08/03 | 586 | 589 | 585 | 587 | 5,500 |
2022/08/02 | 591 | 591 | 586 | 586 | 5,500 |
2022/08/01 | 588 | 592 | 587 | 591 | 13,800 |
2022/07/29 | 584 | 588 | 580 | 588 | 11,200 |
2022/07/28 | 587 | 588 | 578 | 583 | 28,400 |
2022/07/27 | 587 | 587 | 585 | 587 | 4,900 |
2022/07/26 | 584 | 587 | 584 | 585 | 8,100 |
2022/07/25 | 581 | 584 | 578 | 584 | 10,000 |
2022/07/22 | 580 | 582 | 577 | 580 | 8,500 |
2022/07/21 | 577 | 580 | 575 | 578 | 10,300 |
2022/07/20 | 580 | 580 | 571 | 575 | 24,100 |
2022/07/19 | 576 | 580 | 571 | 572 | 10,700 |
2022/07/15 | 579 | 581 | 575 | 576 | 7,600 |
2022/07/14 | 579 | 584 | 575 | 583 | 12,200 |
2022/07/13 | 575 | 581 | 575 | 575 | 36,900 |
2022/07/12 | 584 | 584 | 576 | 580 | 13,400 |
2022/07/11 | 584 | 594 | 584 | 586 | 15,600 |
2022/07/08 | 584 | 594 | 582 | 582 | 15,200 |
2022/07/07 | 577 | 588 | 575 | 588 | 17,900 |
2022/07/06 | 583 | 583 | 576 | 578 | 11,900 |
2022/07/05 | 598 | 603 | 585 | 589 | 31,400 |
2022/07/04 | 597 | 602 | 596 | 602 | 9,600 |
2022/07/01 | 600 | 603 | 594 | 595 | 10,700 |
2022/06/30 | 598 | 601 | 595 | 601 | 10,700 |
2022/06/29 | 588 | 604 | 588 | 604 | 19,400 |
2022/06/28 | 588 | 594 | 586 | 592 | 12,200 |
2022/06/27 | 593 | 595 | 588 | 590 | 7,400 |
2022/06/24 | 591 | 599 | 591 | 593 | 16,600 |
2022/06/23 | 583 | 590 | 582 | 590 | 8,700 |
2022/06/22 | 586 | 586 | 577 | 579 | 5,600 |
2022/06/21 | 570 | 585 | 570 | 577 | 12,700 |
2022/06/20 | 572 | 574 | 566 | 566 | 24,900 |
2022/06/17 | 572 | 573 | 570 | 572 | 14,100 |
2022/06/16 | 581 | 581 | 573 | 576 | 6,200 |
2022/06/15 | 577 | 578 | 572 | 572 | 14,200 |
2022/06/14 | 583 | 583 | 577 | 579 | 11,900 |
2022/06/13 | 581 | 586 | 577 | 586 | 16,000 |
2022/06/10 | 584 | 587 | 581 | 581 | 16,700 |
2022/06/09 | 589 | 592 | 584 | 589 | 13,500 |
2022/06/08 | 590 | 595 | 590 | 590 | 12,800 |
2022/06/07 | 585 | 589 | 581 | 585 | 16,800 |
2022/06/06 | 582 | 586 | 578 | 582 | 17,500 |
2022/06/03 | 588 | 590 | 582 | 582 | 15,800 |
2022/06/02 | 590 | 590 | 582 | 582 | 11,600 |
2022/06/01 | 591 | 598 | 589 | 594 | 18,600 |
2022/05/31 | 597 | 600 | 588 | 591 | 29,300 |
2022/05/30 | 579 | 600 | 579 | 600 | 28,300 |
2022/05/27 | 576 | 580 | 569 | 573 | 18,400 |
2022/05/26 | 567 | 576 | 566 | 566 | 30,600 |
2022/05/25 | 579 | 579 | 575 | 577 | 11,000 |
2022/05/24 | 593 | 595 | 580 | 582 | 11,500 |
2022/05/23 | 594 | 601 | 594 | 598 | 9,400 |
2022/05/20 | 585 | 594 | 585 | 594 | 9,300 |
2022/05/19 | 580 | 592 | 580 | 588 | 8,400 |
2022/05/18 | 575 | 591 | 575 | 591 | 12,300 |
2022/05/17 | 586 | 588 | 574 | 584 | 16,300 |
2022/05/16 | 607 | 615 | 586 | 588 | 43,000 |
2022/05/13 | 562 | 575 | 562 | 575 | 14,500 |
2022/05/12 | 570 | 570 | 563 | 565 | 22,900 |
2022/05/11 | 575 | 576 | 570 | 571 | 13,700 |
2022/05/10 | 581 | 586 | 576 | 580 | 16,100 |
2022/05/09 | 586 | 586 | 581 | 585 | 10,000 |
2022/05/06 | 580 | 591 | 580 | 586 | 8,800 |
2022/05/02 | 588 | 594 | 581 | 589 | 15,600 |
2022/04/28 | 581 | 595 | 579 | 588 | 17,200 |
2022/04/27 | 570 | 581 | 569 | 581 | 23,300 |
2022/04/26 | 571 | 574 | 570 | 572 | 10,200 |
2022/04/25 | 570 | 573 | 569 | 571 | 6,000 |
2022/04/22 | 571 | 574 | 570 | 572 | 10,100 |
2022/04/21 | 571 | 579 | 571 | 577 | 9,200 |
2022/04/20 | 571 | 577 | 571 | 575 | 12,800 |
2022/04/19 | 570 | 573 | 568 | 568 | 9,900 |
2022/04/18 | 574 | 574 | 569 | 571 | 10,000 |
2022/04/15 | 575 | 577 | 573 | 575 | 12,300 |
2022/04/14 | 574 | 579 | 571 | 579 | 8,700 |
2022/04/13 | 580 | 582 | 570 | 573 | 15,600 |
2022/04/12 | 574 | 581 | 567 | 573 | 16,400 |
2022/04/11 | 578 | 578 | 566 | 568 | 35,600 |
2022/04/08 | 594 | 594 | 578 | 581 | 40,700 |
2022/04/07 | 600 | 600 | 587 | 589 | 44,800 |
2022/04/06 | 613 | 613 | 601 | 604 | 43,300 |
2022/04/05 | 617 | 620 | 613 | 616 | 18,400 |
2022/04/04 | 616 | 617 | 613 | 616 | 17,000 |
2022/04/01 | 621 | 621 | 614 | 615 | 25,600 |
2022/03/31 | 626 | 627 | 621 | 621 | 15,900 |
2022/03/30 | 624 | 632 | 620 | 625 | 116,700 |
2022/03/29 | 654 | 664 | 651 | 662 | 84,100 |
2022/03/28 | 650 | 653 | 647 | 651 | 37,300 |
2022/03/25 | 652 | 652 | 644 | 649 | 15,500 |
2022/03/24 | 640 | 650 | 640 | 649 | 16,000 |
2022/03/23 | 637 | 645 | 635 | 642 | 25,600 |
2022/03/22 | 645 | 646 | 633 | 635 | 45,800 |
2022/03/18 | 645 | 652 | 642 | 644 | 25,700 |
2022/03/17 | 645 | 651 | 639 | 646 | 27,900 |
2022/03/16 | 652 | 652 | 640 | 649 | 18,600 |
2022/03/15 | 640 | 650 | 639 | 650 | 21,200 |
2022/03/14 | 634 | 647 | 629 | 642 | 22,600 |
2022/03/11 | 628 | 633 | 621 | 629 | 14,700 |
2022/03/10 | 635 | 639 | 633 | 633 | 55,200 |
2022/03/09 | 627 | 627 | 612 | 617 | 50,000 |
2022/03/08 | 619 | 627 | 614 | 619 | 84,500 |
2022/03/07 | 634 | 634 | 622 | 626 | 44,900 |
2022/03/04 | 650 | 650 | 636 | 637 | 22,500 |
2022/03/03 | 659 | 659 | 647 | 647 | 18,900 |
2022/03/02 | 664 | 664 | 650 | 650 | 25,900 |
2022/03/01 | 660 | 666 | 656 | 664 | 29,100 |
2022/02/28 | 650 | 658 | 645 | 654 | 24,000 |
2022/02/25 | 632 | 647 | 632 | 645 | 17,000 |
2022/02/24 | 636 | 648 | 629 | 636 | 31,600 |
2022/02/22 | 634 | 639 | 630 | 636 | 19,500 |
2022/02/21 | 640 | 640 | 634 | 635 | 19,800 |
2022/02/18 | 634 | 644 | 626 | 644 | 31,100 |
2022/02/17 | 639 | 643 | 631 | 634 | 45,600 |
2022/02/16 | 644 | 644 | 639 | 641 | 13,600 |
2022/02/15 | 659 | 659 | 634 | 634 | 71,500 |
2022/02/14 | 669 | 672 | 665 | 667 | 13,900 |
2022/02/10 | 676 | 677 | 671 | 677 | 9,700 |
2022/02/09 | 670 | 672 | 667 | 672 | 13,400 |
2022/02/08 | 667 | 669 | 660 | 669 | 12,400 |
2022/02/07 | 664 | 667 | 659 | 662 | 17,700 |
2022/02/04 | 666 | 667 | 662 | 664 | 9,600 |
2022/02/03 | 667 | 672 | 661 | 666 | 9,200 |
2022/02/02 | 652 | 667 | 652 | 667 | 19,800 |
2022/02/01 | 651 | 661 | 651 | 651 | 15,100 |
2022/01/31 | 647 | 651 | 642 | 651 | 10,200 |
2022/01/28 | 641 | 648 | 635 | 648 | 14,700 |
2022/01/27 | 653 | 653 | 633 | 633 | 26,600 |
2022/01/26 | 646 | 655 | 646 | 653 | 8,400 |
2022/01/25 | 655 | 655 | 642 | 646 | 18,100 |
2022/01/24 | 646 | 656 | 643 | 656 | 9,800 |
2022/01/21 | 639 | 646 | 636 | 646 | 8,300 |
2022/01/20 | 632 | 648 | 632 | 646 | 14,400 |
2022/01/19 | 651 | 651 | 631 | 631 | 29,700 |
2022/01/18 | 662 | 665 | 652 | 652 | 20,900 |
2022/01/17 | 665 | 670 | 661 | 663 | 13,000 |
2022/01/14 | 665 | 670 | 657 | 668 | 22,700 |
2022/01/13 | 666 | 671 | 663 | 667 | 16,500 |
2022/01/12 | 662 | 671 | 662 | 666 | 20,300 |
2022/01/11 | 660 | 663 | 655 | 660 | 21,900 |
2022/01/07 | 674 | 677 | 661 | 662 | 22,100 |
2022/01/06 | 670 | 672 | 661 | 670 | 21,800 |
2022/01/05 | 676 | 677 | 671 | 677 | 25,700 |
2022/01/04 | 666 | 678 | 663 | 677 | 37,400 |