ショーボンドホールディングス(1414)の株価時系列情報
ショーボンドホールディングス(1414)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,273 | 1,284 | 1,264 | 1,264 | 702,600 |
| 2026/06/16 | 1,279 | 1,281 | 1,255 | 1,265 | 672,700 |
| 2026/06/15 | 1,278 | 1,293 | 1,277 | 1,278 | 902,500 |
| 2026/06/12 | 1,259 | 1,274 | 1,255 | 1,270 | 861,100 |
| 2026/06/11 | 1,258 | 1,263 | 1,252 | 1,258 | 698,800 |
| 2026/06/10 | 1,259 | 1,270 | 1,256 | 1,264 | 797,900 |
| 2026/06/09 | 1,265 | 1,273 | 1,252 | 1,253 | 872,600 |
| 2026/06/08 | 1,242 | 1,265 | 1,241 | 1,257 | 911,000 |
| 2026/06/05 | 1,239 | 1,252 | 1,236 | 1,238 | 644,000 |
| 2026/06/04 | 1,243 | 1,246 | 1,229 | 1,236 | 697,500 |
| 2026/06/03 | 1,235 | 1,248 | 1,226 | 1,244 | 805,500 |
| 2026/06/02 | 1,251 | 1,254 | 1,229 | 1,232 | 995,600 |
| 2026/06/01 | 1,270 | 1,270 | 1,248 | 1,250 | 813,100 |
| 2026/05/29 | 1,277 | 1,287 | 1,274 | 1,274 | 953,400 |
| 2026/05/28 | 1,270 | 1,287 | 1,270 | 1,277 | 872,100 |
| 2026/05/27 | 1,267 | 1,274 | 1,262 | 1,267 | 764,700 |
| 2026/05/26 | 1,273 | 1,284 | 1,260 | 1,267 | 927,300 |
| 2026/05/25 | 1,263 | 1,281 | 1,262 | 1,267 | 814,300 |
| 2026/05/22 | 1,261 | 1,266 | 1,245 | 1,255 | 815,500 |
| 2026/05/21 | 1,261 | 1,273 | 1,258 | 1,260 | 956,600 |
| 2026/05/20 | 1,293 | 1,294 | 1,254 | 1,259 | 1,006,600 |
| 2026/05/19 | 1,277 | 1,300 | 1,275 | 1,293 | 1,067,800 |
| 2026/05/18 | 1,320 | 1,323 | 1,282 | 1,284 | 1,027,700 |
| 2026/05/15 | 1,315 | 1,326 | 1,312 | 1,320 | 890,600 |
| 2026/05/14 | 1,316 | 1,316 | 1,304 | 1,308 | 824,000 |
| 2026/05/13 | 1,328 | 1,344 | 1,314 | 1,317 | 962,900 |
| 2026/05/12 | 1,315 | 1,320 | 1,291 | 1,312 | 1,694,200 |
| 2026/05/11 | 1,329 | 1,337 | 1,304 | 1,310 | 1,414,300 |
| 2026/05/08 | 1,327 | 1,338 | 1,311 | 1,329 | 1,411,500 |
| 2026/05/07 | 1,328 | 1,339 | 1,316 | 1,322 | 1,098,200 |
| 2026/05/01 | 1,319 | 1,325 | 1,310 | 1,321 | 707,800 |
| 2026/04/30 | 1,347 | 1,347 | 1,314 | 1,325 | 950,800 |
| 2026/04/28 | 1,337 | 1,359 | 1,331 | 1,359 | 774,800 |
| 2026/04/27 | 1,326 | 1,340 | 1,323 | 1,328 | 703,300 |
| 2026/04/24 | 1,347 | 1,352 | 1,330 | 1,330 | 674,100 |
| 2026/04/23 | 1,336 | 1,344 | 1,328 | 1,338 | 834,800 |
| 2026/04/22 | 1,372 | 1,374 | 1,347 | 1,350 | 1,022,500 |
| 2026/04/21 | 1,383 | 1,388 | 1,371 | 1,373 | 972,800 |
| 2026/04/20 | 1,384 | 1,386 | 1,377 | 1,381 | 567,000 |
| 2026/04/17 | 1,380 | 1,388 | 1,375 | 1,378 | 892,400 |
| 2026/04/16 | 1,391 | 1,392 | 1,378 | 1,385 | 821,100 |
| 2026/04/15 | 1,396 | 1,402 | 1,383 | 1,391 | 924,700 |
| 2026/04/14 | 1,420 | 1,420 | 1,393 | 1,399 | 734,600 |
| 2026/04/13 | 1,414 | 1,430 | 1,404 | 1,412 | 723,200 |
| 2026/04/10 | 1,436 | 1,443 | 1,416 | 1,420 | 732,700 |
| 2026/04/09 | 1,455 | 1,470 | 1,440 | 1,440 | 765,200 |
| 2026/04/08 | 1,460 | 1,462 | 1,451 | 1,455 | 865,400 |
| 2026/04/07 | 1,450 | 1,460 | 1,435 | 1,444 | 765,500 |
| 2026/04/06 | 1,445 | 1,455 | 1,443 | 1,450 | 700,000 |
| 2026/04/03 | 1,431 | 1,445 | 1,431 | 1,445 | 740,200 |
| 2026/03/27 | 1,405 | 1,416 | 1,402 | 1,416 | 844,000 |
| 2026/03/26 | 1,416 | 1,422 | 1,401 | 1,411 | 828,200 |
| 2026/03/25 | 1,425 | 1,427 | 1,405 | 1,408 | 832,400 |
| 2026/03/24 | 1,393 | 1,399 | 1,381 | 1,399 | 869,200 |
| 2026/03/23 | 1,403 | 1,403 | 1,369 | 1,375 | 1,054,200 |
| 2026/03/19 | 1,411 | 1,423 | 1,409 | 1,413 | 1,065,100 |
| 2026/03/18 | 1,415 | 1,440 | 1,415 | 1,440 | 746,200 |
| 2026/03/17 | 1,405 | 1,418 | 1,401 | 1,410 | 644,500 |
| 2026/03/16 | 1,398 | 1,408 | 1,393 | 1,395 | 949,800 |
| 2026/03/13 | 1,380 | 1,408 | 1,380 | 1,402 | 893,500 |
| 2026/03/12 | 1,401 | 1,408 | 1,387 | 1,391 | 639,600 |
| 2026/03/11 | 1,419 | 1,426 | 1,412 | 1,416 | 673,500 |
| 2026/03/10 | 1,405 | 1,410 | 1,393 | 1,402 | 949,300 |
| 2026/03/09 | 1,366 | 1,387 | 1,359 | 1,384 | 1,321,400 |
| 2026/03/06 | 1,390 | 1,406 | 1,384 | 1,406 | 797,000 |
| 2026/03/05 | 1,420 | 1,424 | 1,396 | 1,406 | 904,700 |
| 2026/03/04 | 1,390 | 1,406 | 1,366 | 1,386 | 1,570,800 |
| 2026/03/03 | 1,439 | 1,447 | 1,415 | 1,417 | 1,136,600 |
| 2026/03/02 | 1,450 | 1,454 | 1,430 | 1,449 | 1,033,200 |
| 2026/02/27 | 1,457 | 1,472 | 1,448 | 1,470 | 977,600 |
| 2026/02/26 | 1,441 | 1,461 | 1,437 | 1,447 | 1,204,100 |
| 2026/02/25 | 1,434 | 1,442 | 1,426 | 1,442 | 1,119,300 |
| 2026/02/24 | 1,417 | 1,442 | 1,411 | 1,430 | 1,787,800 |
| 2026/02/20 | 1,423 | 1,425 | 1,400 | 1,406 | 1,482,800 |
| 2026/02/19 | 1,410 | 1,432 | 1,401 | 1,429 | 1,090,700 |
| 2026/02/18 | 1,411 | 1,425 | 1,406 | 1,420 | 1,382,800 |
| 2026/02/17 | 1,412 | 1,412 | 1,386 | 1,397 | 969,400 |
| 2026/02/16 | 1,409 | 1,409 | 1,389 | 1,405 | 1,351,200 |
| 2026/02/13 | 1,403 | 1,411 | 1,375 | 1,394 | 2,004,200 |
| 2026/02/12 | 1,405 | 1,425 | 1,377 | 1,394 | 4,886,900 |
| 2026/02/10 | 1,525 | 1,537 | 1,512 | 1,531 | 1,815,700 |
| 2026/02/09 | 1,515 | 1,517 | 1,489 | 1,509 | 1,518,500 |
| 2026/02/06 | 1,475 | 1,487 | 1,466 | 1,485 | 920,200 |
| 2026/02/05 | 1,460 | 1,477 | 1,454 | 1,460 | 964,300 |
| 2026/02/04 | 1,435 | 1,460 | 1,434 | 1,450 | 1,157,500 |
| 2026/02/03 | 1,419 | 1,438 | 1,412 | 1,435 | 1,080,600 |
| 2026/02/02 | 1,410 | 1,410 | 1,392 | 1,402 | 718,500 |
| 2026/01/30 | 1,380 | 1,389 | 1,370 | 1,389 | 1,022,700 |
| 2026/01/29 | 1,387 | 1,388 | 1,369 | 1,376 | 2,676,700 |
| 2026/01/28 | 1,410 | 1,411 | 1,386 | 1,389 | 781,900 |
| 2026/01/27 | 1,401 | 1,421 | 1,385 | 1,419 | 983,800 |
| 2026/01/26 | 1,413 | 1,422 | 1,406 | 1,406 | 882,100 |
| 2026/01/23 | 1,417 | 1,421 | 1,409 | 1,413 | 811,000 |
| 2026/01/22 | 1,420 | 1,428 | 1,407 | 1,420 | 1,134,600 |
| 2026/01/21 | 1,420 | 1,427 | 1,408 | 1,426 | 1,106,800 |
| 2026/01/20 | 1,439 | 1,444 | 1,429 | 1,432 | 984,400 |
| 2026/01/19 | 1,455 | 1,458 | 1,434 | 1,438 | 1,074,800 |
| 2026/01/16 | 1,431 | 1,458 | 1,425 | 1,447 | 1,400,500 |
| 2026/01/15 | 1,411 | 1,424 | 1,406 | 1,418 | 1,007,500 |
| 2026/01/14 | 1,401 | 1,414 | 1,397 | 1,408 | 1,329,300 |
| 2026/01/13 | 1,399 | 1,402 | 1,374 | 1,391 | 1,472,800 |
| 2026/01/09 | 1,373 | 1,381 | 1,359 | 1,369 | 922,400 |
| 2026/01/08 | 1,360 | 1,379 | 1,357 | 1,366 | 1,201,400 |
| 2026/01/07 | 1,340 | 1,373 | 1,331 | 1,367 | 1,655,300 |
| 2026/01/06 | 1,316 | 1,350 | 1,313 | 1,350 | 1,643,100 |
| 2026/01/05 | 1,329 | 1,341 | 1,314 | 1,321 | 1,482,300 |
| 2025/12/30 | 1,333 | 1,336 | 1,317 | 1,324 | 1,389,000 |
| 2025/12/29 | 1,296 | 1,338 | 1,295 | 1,329 | 1,616,600 |
| 2025/12/29 | 1 -> 4.00 分割 | ||||
| 2025/12/26 | 5,216 | 5,234 | 5,207 | 5,231 | 377,500 |
| 2025/12/25 | 5,202 | 5,217 | 5,170 | 5,195 | 174,300 |
| 2025/12/24 | 5,200 | 5,216 | 5,177 | 5,180 | 297,700 |
| 2025/12/23 | 5,129 | 5,204 | 5,129 | 5,192 | 332,300 |
| 2025/12/22 | 5,165 | 5,165 | 5,104 | 5,108 | 260,400 |
| 2025/12/19 | 5,120 | 5,154 | 5,106 | 5,126 | 268,800 |
| 2025/12/18 | 5,110 | 5,137 | 5,096 | 5,123 | 211,000 |
| 2025/12/17 | 5,135 | 5,142 | 5,085 | 5,100 | 260,300 |
| 2025/12/16 | 5,162 | 5,183 | 5,134 | 5,135 | 255,400 |
| 2025/12/15 | 5,136 | 5,199 | 5,115 | 5,199 | 334,700 |
| 2025/12/12 | 5,088 | 5,126 | 5,076 | 5,120 | 206,600 |
| 2025/12/11 | 5,180 | 5,183 | 5,060 | 5,068 | 248,800 |
| 2025/12/10 | 5,167 | 5,179 | 5,135 | 5,164 | 224,900 |
| 2025/12/09 | 5,146 | 5,176 | 5,112 | 5,116 | 274,800 |
| 2025/12/08 | 5,093 | 5,133 | 5,080 | 5,130 | 318,400 |
| 2025/12/05 | 5,070 | 5,084 | 5,034 | 5,053 | 306,800 |
| 2025/12/04 | 5,027 | 5,090 | 5,024 | 5,090 | 246,800 |
| 2025/12/03 | 5,031 | 5,032 | 4,991 | 5,005 | 281,400 |
| 2025/12/02 | 5,021 | 5,040 | 5,002 | 5,032 | 189,300 |
| 2025/12/01 | 5,083 | 5,088 | 5,016 | 5,019 | 291,500 |
| 2025/11/28 | 5,048 | 5,074 | 5,043 | 5,057 | 180,500 |
| 2025/11/27 | 5,073 | 5,099 | 5,041 | 5,058 | 233,700 |
| 2025/11/26 | 5,063 | 5,107 | 5,063 | 5,100 | 289,700 |
| 2025/11/25 | 5,057 | 5,095 | 5,025 | 5,035 | 293,100 |
| 2025/11/21 | 4,932 | 5,057 | 4,932 | 5,057 | 480,800 |
| 2025/11/20 | 4,926 | 4,953 | 4,902 | 4,908 | 265,900 |
| 2025/11/19 | 4,961 | 4,996 | 4,902 | 4,921 | 354,000 |
| 2025/11/18 | 4,976 | 4,992 | 4,934 | 4,941 | 353,200 |
| 2025/11/17 | 4,955 | 4,978 | 4,941 | 4,976 | 212,700 |
| 2025/11/14 | 4,900 | 4,939 | 4,893 | 4,931 | 254,200 |
| 2025/11/13 | 4,913 | 4,964 | 4,908 | 4,920 | 251,900 |
| 2025/11/12 | 4,889 | 4,950 | 4,884 | 4,892 | 326,900 |
| 2025/11/11 | 4,848 | 4,904 | 4,806 | 4,864 | 744,400 |
| 2025/11/10 | 5,022 | 5,042 | 4,990 | 5,038 | 460,000 |
| 2025/11/07 | 4,930 | 4,992 | 4,930 | 4,974 | 242,400 |
| 2025/11/06 | 4,954 | 4,978 | 4,938 | 4,944 | 243,000 |
| 2025/11/05 | 4,931 | 4,933 | 4,869 | 4,928 | 280,400 |
| 2025/11/04 | 4,910 | 4,940 | 4,889 | 4,931 | 260,800 |
| 2025/10/31 | 4,905 | 4,905 | 4,869 | 4,896 | 149,700 |
| 2025/10/30 | 4,830 | 4,884 | 4,830 | 4,874 | 239,400 |
| 2025/10/29 | 4,934 | 4,934 | 4,844 | 4,847 | 236,800 |
| 2025/10/28 | 4,970 | 4,970 | 4,897 | 4,900 | 266,600 |
| 2025/10/27 | 4,964 | 4,989 | 4,953 | 4,973 | 248,600 |
| 2025/10/24 | 4,952 | 4,953 | 4,912 | 4,930 | 174,600 |
| 2025/10/23 | 4,925 | 4,956 | 4,923 | 4,946 | 220,900 |
| 2025/10/22 | 4,840 | 4,958 | 4,840 | 4,934 | 357,000 |
| 2025/10/21 | 4,820 | 4,853 | 4,818 | 4,837 | 195,900 |
| 2025/10/20 | 4,849 | 4,852 | 4,815 | 4,832 | 300,900 |
| 2025/10/17 | 4,821 | 4,829 | 4,803 | 4,820 | 219,300 |
| 2025/10/16 | 4,859 | 4,874 | 4,838 | 4,838 | 258,900 |
| 2025/10/15 | 4,848 | 4,863 | 4,826 | 4,840 | 218,200 |
| 2025/10/14 | 4,795 | 4,850 | 4,786 | 4,803 | 308,300 |
| 2025/10/10 | 4,842 | 4,860 | 4,815 | 4,837 | 258,600 |
| 2025/10/09 | 4,872 | 4,886 | 4,843 | 4,874 | 281,900 |
| 2025/10/08 | 4,873 | 4,924 | 4,868 | 4,872 | 295,500 |
| 2025/10/07 | 4,858 | 4,882 | 4,835 | 4,862 | 272,300 |
| 2025/10/06 | 4,862 | 4,873 | 4,818 | 4,827 | 329,600 |
| 2025/10/03 | 4,799 | 4,812 | 4,790 | 4,790 | 218,700 |
| 2025/10/02 | 4,816 | 4,824 | 4,781 | 4,789 | 221,300 |
| 2025/10/01 | 4,850 | 4,851 | 4,795 | 4,810 | 265,500 |
| 2025/09/30 | 4,879 | 4,884 | 4,850 | 4,866 | 194,300 |
| 2025/09/29 | 4,916 | 4,922 | 4,878 | 4,879 | 227,500 |
| 2025/09/26 | 4,882 | 4,930 | 4,871 | 4,922 | 264,400 |
| 2025/09/25 | 4,910 | 4,924 | 4,880 | 4,894 | 242,700 |
| 2025/09/24 | 4,905 | 4,924 | 4,881 | 4,909 | 298,600 |
| 2025/09/22 | 4,953 | 4,969 | 4,910 | 4,913 | 197,000 |
| 2025/09/19 | 4,999 | 5,010 | 4,936 | 4,936 | 352,900 |
| 2025/09/18 | 4,990 | 5,004 | 4,948 | 4,980 | 147,500 |
| 2025/09/17 | 5,000 | 5,008 | 4,966 | 4,966 | 188,400 |
| 2025/09/16 | 4,981 | 5,015 | 4,967 | 5,002 | 231,800 |
| 2025/09/12 | 5,000 | 5,014 | 4,981 | 4,990 | 227,500 |
| 2025/09/11 | 5,001 | 5,022 | 4,973 | 4,998 | 253,500 |
| 2025/09/10 | 5,012 | 5,023 | 4,990 | 5,015 | 251,400 |
| 2025/09/09 | 5,051 | 5,068 | 5,002 | 5,005 | 529,000 |
| 2025/09/08 | 5,119 | 5,169 | 5,083 | 5,144 | 313,100 |
| 2025/09/05 | 5,229 | 5,235 | 5,174 | 5,216 | 149,000 |
| 2025/09/04 | 5,182 | 5,233 | 5,179 | 5,214 | 158,600 |
| 2025/09/03 | 5,166 | 5,219 | 5,149 | 5,182 | 293,000 |
| 2025/09/02 | 5,190 | 5,229 | 5,167 | 5,186 | 210,600 |
| 2025/09/01 | 5,120 | 5,194 | 5,110 | 5,175 | 162,400 |
| 2025/08/29 | 5,138 | 5,147 | 5,115 | 5,121 | 196,100 |
| 2025/08/28 | 5,128 | 5,163 | 5,108 | 5,147 | 176,200 |
| 2025/08/27 | 5,138 | 5,161 | 5,131 | 5,140 | 211,500 |
| 2025/08/26 | 5,200 | 5,205 | 5,140 | 5,158 | 242,100 |
| 2025/08/25 | 5,271 | 5,271 | 5,195 | 5,198 | 203,100 |
| 2025/08/22 | 5,253 | 5,257 | 5,213 | 5,242 | 161,000 |
| 2025/08/21 | 5,285 | 5,325 | 5,253 | 5,260 | 194,400 |
| 2025/08/20 | 5,200 | 5,294 | 5,194 | 5,276 | 223,500 |
| 2025/08/19 | 5,215 | 5,221 | 5,171 | 5,218 | 231,100 |
| 2025/08/18 | 5,282 | 5,319 | 5,236 | 5,237 | 241,000 |
| 2025/08/15 | 5,300 | 5,307 | 5,224 | 5,242 | 264,000 |
| 2025/08/14 | 5,422 | 5,432 | 5,268 | 5,330 | 427,800 |