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
2026/10/30 1,257 1,262 1,247 1,250 805,300
2026/10/29 1,255 1,257 1,238 1,250 1,048,400
2026/10/28 1,262 1,265 1,249 1,256 913,200
2026/10/27 1,265 1,267 1,259 1,263 813,100
2026/10/26 1,256 1,270 1,252 1,265 630,500
2026/10/23 1,258 1,260 1,249 1,250 836,400
2026/10/22 1,235 1,248 1,235 1,248 707,300
2026/10/21 1,233 1,238 1,231 1,235 799,400
2026/10/20 1,226 1,234 1,220 1,234 739,200
2026/10/19 1,231 1,232 1,222 1,226 638,500
2026/10/16 1,218 1,227 1,213 1,220 998,600
2026/10/15 1,212 1,218 1,204 1,213 1,169,500
2026/10/14 1,210 1,213 1,203 1,210 1,139,400
2026/10/13 1,212 1,217 1,207 1,215 950,800
2026/10/09 1,205 1,214 1,204 1,212 1,167,100
2026/10/08 1,210 1,210 1,193 1,205 1,496,400
2026/10/07 1,220 1,229 1,215 1,217 919,700
2026/10/06 1,225 1,232 1,217 1,223 1,722,200
2026/10/05 1,244 1,244 1,222 1,225 1,483,000
2026/10/02 1,252 1,255 1,244 1,247 710,900
2026/10/01 1,256 1,264 1,249 1,259 777,700
2026/09/30 1,253 1,260 1,249 1,260 911,100
2026/09/29 1,255 1,259 1,250 1,253 1,039,900
2026/09/28 1,270 1,272 1,254 1,258 799,600
2026/09/25 1,264 1,272 1,259 1,266 625,700
2026/09/24 1,262 1,270 1,259 1,263 1,209,900
2026/09/18 1,255 1,274 1,247 1,259 4,542,400
2026/09/17 1,284 1,300 1,283 1,300 800,800
2026/09/16 1,278 1,281 1,273 1,274 884,300
2026/09/15 1,266 1,268 1,259 1,264 753,400
2026/09/14 1,252 1,265 1,245 1,265 842,900
2026/09/11 1,231 1,249 1,231 1,241 1,018,400
2026/09/10 1,252 1,258 1,239 1,245 1,343,200
2026/09/09 1,260 1,271 1,258 1,259 677,900
2026/09/08 1,260 1,274 1,253 1,267 1,002,900
2026/09/07 1,268 1,269 1,256 1,256 1,181,100
2026/09/04 1,260 1,269 1,254 1,263 1,059,300
2026/09/03 1,261 1,266 1,258 1,259 759,200
2026/09/02 1,276 1,279 1,258 1,263 1,066,600
2026/09/01 1,277 1,295 1,277 1,289 757,500
2026/08/31 1,272 1,281 1,266 1,277 648,600
2026/08/28 1,270 1,274 1,266 1,272 674,100
2026/08/27 1,280 1,289 1,269 1,272 677,100
2026/08/26 1,273 1,288 1,273 1,281 638,600
2026/08/25 1,278 1,284 1,271 1,273 882,800
2026/08/24 1,258 1,276 1,257 1,272 781,300
2026/08/21 1,257 1,262 1,249 1,258 924,100
2026/08/20 1,272 1,276 1,257 1,258 940,100
2026/08/19 1,267 1,269 1,256 1,265 944,400
2026/08/18 1,268 1,274 1,264 1,267 546,700
2026/08/17 1,274 1,283 1,265 1,268 923,700
2026/08/14 1,262 1,274 1,261 1,268 965,700
2026/08/13 1,293 1,294 1,269 1,270 1,495,000
2026/08/12 1,313 1,316 1,280 1,293 1,842,600
2026/08/10 1,286 1,312 1,282 1,312 1,096,800
2026/08/07 1,293 1,301 1,285 1,290 685,600
2026/08/06 1,276 1,295 1,271 1,295 641,000
2026/08/05 1,281 1,296 1,275 1,277 864,200
2026/08/04 1,305 1,306 1,282 1,287 960,700
2026/08/03 1,320 1,320 1,291 1,305 1,098,300
2026/07/31 1,331 1,334 1,312 1,323 1,853,900
2026/07/30 1,353 1,363 1,339 1,343 1,150,200
2026/07/29 1,353 1,376 1,343 1,353 1,984,700
2026/07/28 1,323 1,339 1,311 1,330 1,022,300
2026/07/27 1,301 1,320 1,300 1,320 949,100
2026/07/24 1,271 1,283 1,266 1,281 502,900
2026/07/23 1,266 1,278 1,262 1,275 469,000
2026/07/22 1,275 1,280 1,268 1,272 516,300
2026/07/21 1,285 1,288 1,272 1,276 767,600
2026/07/17 1,275 1,281 1,265 1,273 959,000
2026/07/16 1,274 1,282 1,267 1,272 586,800
2026/07/15 1,276 1,278 1,266 1,271 493,400
2026/07/14 1,266 1,272 1,259 1,263 467,900
2026/07/13 1,268 1,271 1,253 1,259 499,700
2026/07/10 1,266 1,272 1,260 1,264 617,300
2026/07/09 1,270 1,276 1,264 1,270 429,500
2026/07/08 1,273 1,282 1,270 1,270 536,900
2026/07/07 1,279 1,289 1,276 1,281 561,100
2026/07/06 1,260 1,277 1,257 1,275 641,700
2026/07/03 1,280 1,284 1,260 1,260 632,800
2026/07/02 1,258 1,268 1,251 1,261 937,800
2026/07/01 1,248 1,254 1,236 1,238 768,300
2026/06/30 1,260 1,262 1,247 1,249 654,400
2026/06/29 1,248 1,260 1,245 1,254 1,046,000
2026/06/26 1,262 1,262 1,249 1,255 1,035,500
2026/06/25 1,263 1,264 1,249 1,249 843,200
2026/06/24 1,256 1,264 1,255 1,259 555,900
2026/06/23 1,265 1,269 1,254 1,256 780,800
2026/06/22 1,260 1,274 1,251 1,266 901,700
2026/06/19 1,272 1,275 1,263 1,272 880,800
2026/06/18 1,269 1,282 1,264 1,273 731,000
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

このページの先頭へ