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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,920 | 4,939 | 4,876 | 4,894 | 137,600 |
| 2025/06/12 | 4,948 | 4,956 | 4,923 | 4,947 | 96,400 |
| 2025/06/11 | 4,938 | 4,966 | 4,933 | 4,958 | 125,700 |
| 2025/06/10 | 4,912 | 4,957 | 4,909 | 4,934 | 133,900 |
| 2025/06/09 | 4,910 | 4,915 | 4,880 | 4,900 | 74,100 |
| 2025/06/06 | 4,855 | 4,874 | 4,848 | 4,874 | 105,700 |
| 2025/06/05 | 4,880 | 4,895 | 4,835 | 4,857 | 128,700 |
| 2025/06/04 | 4,948 | 4,961 | 4,911 | 4,911 | 124,800 |
| 2025/06/03 | 4,913 | 4,966 | 4,895 | 4,950 | 112,300 |
| 2025/06/02 | 4,883 | 4,913 | 4,862 | 4,913 | 122,600 |
| 2025/05/30 | 4,890 | 4,927 | 4,860 | 4,898 | 137,900 |
| 2025/05/29 | 4,915 | 4,949 | 4,880 | 4,914 | 132,500 |
| 2025/05/28 | 4,900 | 4,945 | 4,891 | 4,911 | 167,900 |
| 2025/05/27 | 4,835 | 4,867 | 4,835 | 4,863 | 76,000 |
| 2025/05/26 | 4,844 | 4,873 | 4,831 | 4,833 | 102,700 |
| 2025/05/23 | 4,819 | 4,852 | 4,805 | 4,836 | 78,500 |
| 2025/05/22 | 4,770 | 4,849 | 4,754 | 4,820 | 153,500 |
| 2025/05/21 | 4,818 | 4,834 | 4,770 | 4,770 | 109,800 |
| 2025/05/20 | 4,805 | 4,821 | 4,774 | 4,800 | 226,300 |
| 2025/05/19 | 4,865 | 4,875 | 4,804 | 4,804 | 251,500 |
| 2025/05/16 | 4,880 | 4,920 | 4,871 | 4,916 | 148,200 |
| 2025/05/15 | 4,894 | 4,905 | 4,827 | 4,876 | 138,500 |
| 2025/05/14 | 4,952 | 4,998 | 4,911 | 4,929 | 152,700 |
| 2025/05/13 | 5,048 | 5,048 | 4,942 | 4,996 | 221,900 |
| 2025/05/12 | 5,092 | 5,156 | 4,922 | 4,988 | 460,500 |
| 2025/05/09 | 5,306 | 5,339 | 5,289 | 5,289 | 196,400 |
| 2025/05/08 | 5,232 | 5,282 | 5,214 | 5,278 | 167,800 |
| 2025/05/07 | 5,263 | 5,264 | 5,202 | 5,230 | 184,900 |
| 2025/05/02 | 5,164 | 5,200 | 5,137 | 5,199 | 204,500 |
| 2025/05/01 | 5,144 | 5,163 | 5,092 | 5,163 | 152,700 |
| 2025/04/30 | 5,115 | 5,144 | 5,102 | 5,121 | 118,300 |
| 2025/04/28 | 5,095 | 5,129 | 5,069 | 5,112 | 123,400 |
| 2025/04/25 | 5,099 | 5,130 | 5,067 | 5,069 | 115,900 |
| 2025/04/24 | 5,151 | 5,152 | 5,036 | 5,062 | 167,100 |
| 2025/04/23 | 5,182 | 5,182 | 5,128 | 5,144 | 130,100 |
| 2025/04/22 | 5,100 | 5,189 | 5,100 | 5,160 | 142,900 |
| 2025/04/21 | 5,100 | 5,169 | 5,064 | 5,150 | 148,500 |
| 2025/04/18 | 4,951 | 5,077 | 4,951 | 5,073 | 163,000 |
| 2025/04/17 | 4,917 | 4,940 | 4,906 | 4,928 | 121,000 |
| 2025/04/16 | 4,892 | 4,938 | 4,880 | 4,929 | 103,000 |
| 2025/04/15 | 4,900 | 4,907 | 4,856 | 4,856 | 112,500 |
| 2025/04/14 | 4,886 | 4,890 | 4,826 | 4,872 | 110,000 |
| 2025/04/11 | 4,730 | 4,833 | 4,688 | 4,816 | 144,200 |
| 2025/04/10 | 4,805 | 4,859 | 4,739 | 4,834 | 172,300 |
| 2025/04/09 | 4,693 | 4,707 | 4,633 | 4,675 | 130,700 |
| 2025/04/08 | 4,670 | 4,733 | 4,644 | 4,711 | 147,400 |
| 2025/04/07 | 4,500 | 4,678 | 4,439 | 4,595 | 258,300 |
| 2025/04/04 | 4,630 | 4,750 | 4,626 | 4,727 | 198,800 |
| 2025/04/03 | 4,604 | 4,676 | 4,589 | 4,676 | 252,500 |
| 2025/04/02 | 4,736 | 4,753 | 4,682 | 4,697 | 184,500 |
| 2025/04/01 | 4,793 | 4,801 | 4,760 | 4,766 | 102,100 |
| 2025/03/31 | 4,830 | 4,835 | 4,762 | 4,773 | 164,500 |
| 2025/03/28 | 4,880 | 4,903 | 4,852 | 4,865 | 137,800 |
| 2025/03/27 | 4,837 | 4,912 | 4,830 | 4,912 | 141,000 |
| 2025/03/26 | 4,877 | 4,884 | 4,851 | 4,875 | 141,500 |
| 2025/03/25 | 4,840 | 4,865 | 4,817 | 4,848 | 211,600 |
| 2025/03/24 | 4,964 | 4,964 | 4,832 | 4,853 | 140,000 |
| 2025/03/21 | 4,924 | 4,968 | 4,919 | 4,968 | 171,500 |
| 2025/03/19 | 4,900 | 4,947 | 4,899 | 4,919 | 73,300 |
| 2025/03/18 | 4,930 | 4,950 | 4,909 | 4,909 | 144,600 |
| 2025/03/17 | 4,826 | 4,909 | 4,826 | 4,891 | 172,900 |
| 2025/03/14 | 4,830 | 4,853 | 4,816 | 4,826 | 128,200 |
| 2025/03/13 | 4,832 | 4,853 | 4,807 | 4,807 | 118,200 |
| 2025/03/12 | 4,822 | 4,868 | 4,822 | 4,846 | 125,900 |
| 2025/03/11 | 4,820 | 4,840 | 4,777 | 4,822 | 150,400 |
| 2025/03/10 | 4,811 | 4,841 | 4,795 | 4,829 | 128,500 |
| 2025/03/07 | 4,770 | 4,821 | 4,730 | 4,799 | 134,000 |
| 2025/03/06 | 4,775 | 4,797 | 4,750 | 4,773 | 114,200 |
| 2025/03/05 | 4,762 | 4,799 | 4,747 | 4,775 | 124,800 |
| 2025/03/04 | 4,779 | 4,779 | 4,715 | 4,735 | 110,000 |
| 2025/03/03 | 4,720 | 4,795 | 4,720 | 4,784 | 142,800 |
| 2025/02/28 | 4,760 | 4,776 | 4,690 | 4,692 | 172,700 |
| 2025/02/27 | 4,765 | 4,792 | 4,757 | 4,775 | 128,600 |
| 2025/02/26 | 4,735 | 4,739 | 4,690 | 4,724 | 149,100 |
| 2025/02/25 | 4,670 | 4,731 | 4,655 | 4,716 | 183,900 |
| 2025/02/21 | 4,740 | 4,760 | 4,678 | 4,707 | 201,200 |
| 2025/02/20 | 4,838 | 4,860 | 4,767 | 4,767 | 182,700 |
| 2025/02/19 | 4,843 | 4,918 | 4,843 | 4,897 | 131,400 |
| 2025/02/18 | 4,845 | 4,873 | 4,830 | 4,845 | 147,000 |
| 2025/02/17 | 4,991 | 5,010 | 4,820 | 4,826 | 292,000 |
| 2025/02/14 | 5,006 | 5,018 | 4,979 | 5,000 | 106,600 |
| 2025/02/13 | 5,085 | 5,093 | 5,006 | 5,006 | 130,500 |
| 2025/02/12 | 5,095 | 5,095 | 4,949 | 5,016 | 260,300 |
| 2025/02/10 | 5,051 | 5,109 | 5,018 | 5,084 | 163,400 |
| 2025/02/07 | 5,018 | 5,079 | 5,009 | 5,029 | 127,800 |
| 2025/02/06 | 4,950 | 4,995 | 4,936 | 4,995 | 110,200 |
| 2025/02/05 | 4,942 | 4,954 | 4,910 | 4,930 | 111,700 |
| 2025/02/04 | 5,009 | 5,012 | 4,916 | 4,916 | 152,800 |
| 2025/02/03 | 5,045 | 5,050 | 4,972 | 4,984 | 134,200 |
| 2025/01/31 | 5,037 | 5,054 | 4,993 | 5,035 | 119,300 |
| 2025/01/30 | 5,000 | 5,036 | 4,988 | 5,030 | 129,500 |
| 2025/01/29 | 5,013 | 5,029 | 4,991 | 4,991 | 81,900 |
| 2025/01/28 | 4,992 | 5,009 | 4,980 | 4,990 | 102,100 |
| 2025/01/27 | 4,992 | 5,018 | 4,965 | 5,005 | 122,100 |
| 2025/01/24 | 4,948 | 4,988 | 4,941 | 4,963 | 94,400 |
| 2025/01/23 | 4,905 | 4,944 | 4,900 | 4,931 | 83,700 |
| 2025/01/22 | 4,913 | 4,921 | 4,892 | 4,910 | 114,300 |
| 2025/01/21 | 4,928 | 4,931 | 4,875 | 4,903 | 72,400 |
| 2025/01/20 | 4,897 | 4,914 | 4,890 | 4,900 | 109,700 |
| 2025/01/17 | 4,906 | 4,907 | 4,868 | 4,893 | 128,200 |
| 2025/01/16 | 4,906 | 4,928 | 4,894 | 4,909 | 126,200 |
| 2025/01/15 | 4,932 | 4,949 | 4,913 | 4,925 | 100,600 |
| 2025/01/14 | 4,971 | 4,988 | 4,901 | 4,927 | 220,400 |
| 2025/01/10 | 5,009 | 5,019 | 4,961 | 4,993 | 138,200 |
| 2025/01/09 | 5,050 | 5,050 | 4,995 | 5,019 | 155,700 |
| 2025/01/08 | 5,093 | 5,099 | 5,053 | 5,058 | 124,800 |
| 2025/01/07 | 5,102 | 5,134 | 5,067 | 5,093 | 162,800 |
| 2025/01/06 | 5,200 | 5,218 | 5,117 | 5,117 | 147,800 |
| 2024/12/30 | 5,244 | 5,267 | 5,201 | 5,221 | 109,900 |
| 2024/12/27 | 5,160 | 5,218 | 5,157 | 5,205 | 154,200 |
| 2024/12/26 | 5,202 | 5,233 | 5,197 | 5,232 | 118,700 |
| 2024/12/25 | 5,227 | 5,227 | 5,168 | 5,190 | 147,300 |
| 2024/12/24 | 5,250 | 5,251 | 5,219 | 5,230 | 73,000 |
| 2024/12/23 | 5,253 | 5,264 | 5,227 | 5,240 | 74,100 |
| 2024/12/20 | 5,264 | 5,281 | 5,239 | 5,245 | 110,700 |
| 2024/12/19 | 5,221 | 5,290 | 5,220 | 5,266 | 88,900 |
| 2024/12/18 | 5,230 | 5,282 | 5,217 | 5,265 | 137,000 |
| 2024/12/17 | 5,260 | 5,270 | 5,191 | 5,198 | 112,100 |
| 2024/12/16 | 5,300 | 5,309 | 5,255 | 5,257 | 92,300 |
| 2024/12/13 | 5,264 | 5,313 | 5,262 | 5,286 | 104,500 |
| 2024/12/12 | 5,318 | 5,346 | 5,297 | 5,320 | 139,700 |
| 2024/12/11 | 5,291 | 5,322 | 5,284 | 5,298 | 109,100 |
| 2024/12/10 | 5,304 | 5,309 | 5,254 | 5,273 | 139,700 |
| 2024/12/09 | 5,219 | 5,286 | 5,219 | 5,281 | 119,700 |
| 2024/12/06 | 5,223 | 5,234 | 5,200 | 5,218 | 91,400 |
| 2024/12/05 | 5,200 | 5,243 | 5,196 | 5,223 | 99,900 |
| 2024/12/04 | 5,249 | 5,266 | 5,220 | 5,222 | 116,700 |
| 2024/12/03 | 5,210 | 5,293 | 5,210 | 5,277 | 133,000 |
| 2024/12/02 | 5,191 | 5,213 | 5,183 | 5,185 | 82,800 |
| 2024/11/29 | 5,215 | 5,228 | 5,191 | 5,191 | 66,500 |
| 2024/11/28 | 5,203 | 5,249 | 5,198 | 5,214 | 109,700 |
| 2024/11/27 | 5,210 | 5,218 | 5,137 | 5,191 | 143,700 |
| 2024/11/26 | 5,185 | 5,231 | 5,178 | 5,229 | 97,800 |
| 2024/11/25 | 5,230 | 5,243 | 5,178 | 5,195 | 152,900 |
| 2024/11/22 | 5,194 | 5,224 | 5,170 | 5,208 | 126,000 |
| 2024/11/21 | 5,230 | 5,261 | 5,192 | 5,203 | 95,200 |
| 2024/11/20 | 5,254 | 5,268 | 5,219 | 5,221 | 85,200 |
| 2024/11/19 | 5,254 | 5,297 | 5,254 | 5,261 | 93,300 |
| 2024/11/18 | 5,233 | 5,282 | 5,221 | 5,228 | 78,100 |
| 2024/11/15 | 5,241 | 5,280 | 5,230 | 5,251 | 100,400 |
| 2024/11/14 | 5,226 | 5,268 | 5,223 | 5,242 | 174,600 |
| 2024/11/13 | 5,188 | 5,305 | 5,184 | 5,248 | 217,900 |
| 2024/11/12 | 5,305 | 5,335 | 5,173 | 5,212 | 290,300 |
| 2024/11/11 | 5,317 | 5,347 | 5,306 | 5,341 | 140,500 |
| 2024/11/08 | 5,351 | 5,380 | 5,288 | 5,293 | 171,100 |
| 2024/11/07 | 5,345 | 5,416 | 5,345 | 5,351 | 144,500 |
| 2024/11/06 | 5,384 | 5,387 | 5,309 | 5,324 | 123,200 |
| 2024/11/05 | 5,357 | 5,394 | 5,302 | 5,302 | 150,400 |
| 2024/11/01 | 5,316 | 5,356 | 5,303 | 5,325 | 108,500 |
| 2024/10/31 | 5,370 | 5,404 | 5,344 | 5,382 | 98,300 |
| 2024/10/30 | 5,384 | 5,423 | 5,352 | 5,382 | 241,900 |
| 2024/10/29 | 5,316 | 5,348 | 5,307 | 5,338 | 106,200 |
| 2024/10/28 | 5,300 | 5,370 | 5,284 | 5,327 | 105,800 |
| 2024/10/25 | 5,360 | 5,360 | 5,302 | 5,340 | 136,400 |
| 2024/10/24 | 5,346 | 5,378 | 5,320 | 5,367 | 119,800 |
| 2024/10/23 | 5,380 | 5,404 | 5,345 | 5,371 | 128,000 |
| 2024/10/22 | 5,480 | 5,480 | 5,380 | 5,400 | 173,100 |
| 2024/10/21 | 5,501 | 5,515 | 5,454 | 5,485 | 163,200 |
| 2024/10/18 | 5,550 | 5,567 | 5,507 | 5,517 | 87,600 |
| 2024/10/17 | 5,586 | 5,593 | 5,530 | 5,553 | 98,800 |
| 2024/10/16 | 5,601 | 5,645 | 5,551 | 5,577 | 149,400 |
| 2024/10/15 | 5,666 | 5,666 | 5,625 | 5,657 | 82,400 |
| 2024/10/11 | 5,630 | 5,651 | 5,604 | 5,617 | 88,300 |
| 2024/10/10 | 5,684 | 5,684 | 5,624 | 5,643 | 99,400 |
| 2024/10/09 | 5,707 | 5,727 | 5,680 | 5,695 | 80,000 |
| 2024/10/08 | 5,668 | 5,698 | 5,643 | 5,682 | 111,200 |
| 2024/10/07 | 5,750 | 5,770 | 5,696 | 5,696 | 123,700 |
| 2024/10/04 | 5,670 | 5,743 | 5,660 | 5,720 | 173,000 |
| 2024/10/03 | 5,717 | 5,727 | 5,648 | 5,649 | 109,800 |
| 2024/10/02 | 5,677 | 5,703 | 5,642 | 5,647 | 143,700 |
| 2024/10/01 | 5,713 | 5,720 | 5,662 | 5,675 | 128,600 |
| 2024/09/30 | 5,600 | 5,710 | 5,600 | 5,672 | 218,200 |
| 2024/09/27 | 5,689 | 5,744 | 5,689 | 5,714 | 307,800 |
| 2024/09/26 | 5,599 | 5,670 | 5,589 | 5,670 | 190,800 |
| 2024/09/25 | 5,500 | 5,580 | 5,468 | 5,567 | 149,300 |
| 2024/09/24 | 5,590 | 5,590 | 5,523 | 5,539 | 141,800 |
| 2024/09/20 | 5,566 | 5,612 | 5,530 | 5,561 | 336,200 |
| 2024/09/19 | 5,603 | 5,637 | 5,550 | 5,567 | 134,900 |
| 2024/09/18 | 5,584 | 5,630 | 5,569 | 5,603 | 117,000 |
| 2024/09/17 | 5,600 | 5,628 | 5,524 | 5,584 | 139,400 |
| 2024/09/13 | 5,541 | 5,593 | 5,541 | 5,573 | 102,400 |
| 2024/09/12 | 5,601 | 5,636 | 5,557 | 5,591 | 136,600 |
| 2024/09/11 | 5,567 | 5,581 | 5,471 | 5,532 | 141,900 |
| 2024/09/10 | 5,650 | 5,691 | 5,606 | 5,629 | 148,500 |
| 2024/09/09 | 5,507 | 5,625 | 5,501 | 5,616 | 123,900 |
| 2024/09/06 | 5,590 | 5,635 | 5,542 | 5,575 | 138,600 |
| 2024/09/05 | 5,557 | 5,624 | 5,539 | 5,590 | 132,000 |
| 2024/09/04 | 5,468 | 5,578 | 5,468 | 5,541 | 202,300 |
| 2024/09/03 | 5,554 | 5,577 | 5,520 | 5,568 | 108,800 |
| 2024/09/02 | 5,631 | 5,632 | 5,515 | 5,547 | 113,700 |
| 2024/08/30 | 5,630 | 5,633 | 5,592 | 5,609 | 102,000 |
| 2024/08/29 | 5,617 | 5,692 | 5,579 | 5,631 | 146,400 |
| 2024/08/28 | 5,650 | 5,659 | 5,557 | 5,595 | 86,600 |
| 2024/08/27 | 5,580 | 5,640 | 5,560 | 5,640 | 128,300 |
| 2024/08/26 | 5,440 | 5,599 | 5,440 | 5,578 | 131,200 |
| 2024/08/23 | 5,470 | 5,503 | 5,448 | 5,470 | 110,500 |
| 2024/08/22 | 5,471 | 5,471 | 5,378 | 5,429 | 192,400 |
| 2024/08/21 | 5,502 | 5,520 | 5,456 | 5,471 | 139,300 |
| 2024/08/20 | 5,473 | 5,553 | 5,455 | 5,543 | 239,800 |
| 2024/08/19 | 5,475 | 5,487 | 5,418 | 5,434 | 179,700 |