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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/13 | 5,440 | 5,440 | 5,280 | 5,360 | 916,900 |
| 2025/08/12 | 5,084 | 5,134 | 5,054 | 5,123 | 495,900 |
| 2025/08/08 | 4,960 | 5,025 | 4,960 | 5,014 | 227,400 |
| 2025/08/07 | 4,998 | 5,019 | 4,951 | 4,980 | 194,800 |
| 2025/08/06 | 4,900 | 4,982 | 4,900 | 4,968 | 171,600 |
| 2025/08/05 | 4,898 | 4,923 | 4,875 | 4,895 | 139,500 |
| 2025/08/04 | 4,829 | 4,897 | 4,815 | 4,881 | 136,400 |
| 2025/08/01 | 4,802 | 4,898 | 4,801 | 4,898 | 183,500 |
| 2025/07/31 | 4,834 | 4,850 | 4,804 | 4,830 | 178,900 |
| 2025/07/30 | 4,804 | 4,830 | 4,784 | 4,821 | 165,800 |
| 2025/07/29 | 4,800 | 4,814 | 4,771 | 4,787 | 193,100 |
| 2025/07/28 | 4,821 | 4,864 | 4,816 | 4,849 | 237,900 |
| 2025/07/25 | 4,782 | 4,829 | 4,745 | 4,808 | 222,400 |
| 2025/07/24 | 4,811 | 4,819 | 4,784 | 4,795 | 170,400 |
| 2025/07/23 | 4,762 | 4,818 | 4,749 | 4,818 | 244,700 |
| 2025/07/22 | 4,758 | 4,783 | 4,740 | 4,741 | 160,400 |
| 2025/07/18 | 4,720 | 4,777 | 4,706 | 4,739 | 194,200 |
| 2025/07/17 | 4,665 | 4,752 | 4,657 | 4,752 | 200,300 |
| 2025/07/16 | 4,677 | 4,710 | 4,675 | 4,675 | 160,500 |
| 2025/07/15 | 4,701 | 4,714 | 4,685 | 4,706 | 145,400 |
| 2025/07/14 | 4,720 | 4,754 | 4,701 | 4,732 | 170,500 |
| 2025/07/11 | 4,700 | 4,752 | 4,700 | 4,723 | 173,800 |
| 2025/07/10 | 4,728 | 4,740 | 4,680 | 4,714 | 267,600 |
| 2025/07/09 | 4,740 | 4,763 | 4,708 | 4,719 | 175,900 |
| 2025/07/08 | 4,692 | 4,717 | 4,678 | 4,715 | 163,800 |
| 2025/07/07 | 4,660 | 4,735 | 4,647 | 4,717 | 181,200 |
| 2025/07/04 | 4,658 | 4,683 | 4,645 | 4,672 | 136,400 |
| 2025/07/03 | 4,650 | 4,660 | 4,609 | 4,635 | 185,300 |
| 2025/07/02 | 4,626 | 4,679 | 4,626 | 4,656 | 201,800 |
| 2025/07/01 | 4,698 | 4,700 | 4,633 | 4,635 | 221,700 |
| 2025/06/30 | 4,680 | 4,719 | 4,657 | 4,710 | 207,800 |
| 2025/06/27 | 4,635 | 4,680 | 4,619 | 4,680 | 191,100 |
| 2025/06/26 | 4,666 | 4,700 | 4,666 | 4,694 | 320,000 |
| 2025/06/25 | 4,683 | 4,720 | 4,674 | 4,709 | 159,000 |
| 2025/06/24 | 4,700 | 4,722 | 4,680 | 4,683 | 161,200 |
| 2025/06/23 | 4,653 | 4,682 | 4,642 | 4,657 | 165,700 |
| 2025/06/20 | 4,692 | 4,698 | 4,665 | 4,682 | 392,500 |
| 2025/06/19 | 4,731 | 4,737 | 4,681 | 4,692 | 263,600 |
| 2025/06/18 | 4,746 | 4,768 | 4,714 | 4,726 | 258,600 |
| 2025/06/17 | 4,791 | 4,818 | 4,742 | 4,757 | 276,900 |
| 2025/06/16 | 4,890 | 4,896 | 4,810 | 4,827 | 238,000 |
| 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 |