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
2011/12/30 1,674 1,703 1,674 1,694 33,300
2011/12/29 1,684 1,687 1,671 1,676 40,700
2011/12/28 1,697 1,715 1,692 1,698 21,100
2011/12/27 1,699 1,715 1,696 1,707 37,500
2011/12/26 1,745 1,745 1,710 1,712 40,900
2011/12/22 1,768 1,770 1,734 1,744 55,800
2011/12/21 1,723 1,762 1,715 1,761 94,000
2011/12/20 1,690 1,716 1,685 1,709 54,300
2011/12/19 1,688 1,692 1,666 1,686 49,600
2011/12/16 1,695 1,710 1,680 1,688 55,500
2011/12/15 1,701 1,718 1,690 1,694 32,300
2011/12/14 1,725 1,737 1,706 1,709 37,700
2011/12/13 1,701 1,745 1,697 1,734 88,300
2011/12/12 1,714 1,719 1,693 1,698 49,900
2011/12/09 1,729 1,729 1,700 1,706 70,300
2011/12/08 1,690 1,728 1,684 1,724 107,700
2011/12/07 1,684 1,692 1,678 1,690 40,000
2011/12/06 1,706 1,716 1,670 1,675 82,100
2011/12/05 1,667 1,708 1,666 1,707 69,800
2011/12/02 1,668 1,668 1,642 1,661 49,400
2011/12/01 1,658 1,669 1,640 1,644 78,800
2011/11/30 1,620 1,649 1,619 1,649 46,000
2011/11/29 1,608 1,616 1,604 1,615 59,700
2011/11/28 1,606 1,619 1,600 1,600 103,400
2011/11/25 1,635 1,643 1,616 1,616 55,300
2011/11/24 1,625 1,640 1,615 1,637 63,900
2011/11/22 1,617 1,632 1,607 1,628 104,000
2011/11/21 1,610 1,637 1,606 1,619 95,900
2011/11/18 1,628 1,632 1,610 1,616 105,800
2011/11/17 1,620 1,634 1,602 1,632 109,900
2011/11/16 1,680 1,680 1,621 1,630 105,300
2011/11/15 1,701 1,703 1,678 1,688 104,800
2011/11/14 1,726 1,737 1,713 1,718 67,200
2011/11/11 1,721 1,737 1,717 1,724 65,600
2011/11/10 1,752 1,769 1,730 1,739 97,400
2011/11/09 1,790 1,793 1,772 1,790 55,400
2011/11/08 1,826 1,828 1,777 1,784 92,100
2011/11/07 1,779 1,814 1,777 1,813 108,700
2011/11/04 1,762 1,786 1,749 1,777 85,700
2011/11/02 1,739 1,772 1,724 1,762 65,300
2011/11/01 1,770 1,770 1,740 1,743 68,400
2011/10/31 1,756 1,774 1,756 1,761 66,600
2011/10/28 1,756 1,760 1,748 1,754 43,700
2011/10/27 1,725 1,738 1,713 1,733 99,600
2011/10/26 1,746 1,747 1,724 1,730 113,200
2011/10/25 1,781 1,786 1,758 1,760 65,800
2011/10/24 1,773 1,793 1,761 1,785 68,300
2011/10/21 1,760 1,760 1,745 1,752 116,500
2011/10/20 1,791 1,795 1,774 1,780 47,800
2011/10/19 1,815 1,815 1,788 1,798 46,000
2011/10/18 1,812 1,833 1,797 1,803 49,900
2011/10/17 1,820 1,830 1,811 1,814 92,400
2011/10/14 1,861 1,865 1,815 1,823 99,900
2011/10/13 1,866 1,880 1,858 1,877 113,900
2011/10/12 1,865 1,886 1,865 1,870 30,400
2011/10/11 1,895 1,910 1,866 1,886 67,100
2011/10/07 1,863 1,879 1,851 1,860 60,900
2011/10/06 1,895 1,907 1,853 1,863 71,100
2011/10/05 1,935 1,935 1,862 1,865 73,700
2011/10/04 1,887 1,914 1,850 1,907 106,900
2011/10/03 1,845 1,895 1,830 1,894 114,600
2011/09/30 1,863 1,878 1,843 1,872 118,000
2011/09/29 1,783 1,852 1,783 1,851 142,700
2011/09/28 1,779 1,836 1,769 1,805 180,300
2011/09/27 1,764 1,779 1,735 1,761 128,600
2011/09/26 1,785 1,806 1,734 1,738 105,200
2011/09/22 1,789 1,823 1,780 1,812 104,100
2011/09/21 1,840 1,855 1,812 1,812 126,900
2011/09/20 1,852 1,872 1,839 1,839 129,300
2011/09/16 1,881 1,886 1,850 1,884 77,800
2011/09/15 1,843 1,869 1,837 1,865 49,300
2011/09/14 1,864 1,874 1,833 1,835 47,300
2011/09/13 1,896 1,896 1,855 1,860 42,200
2011/09/12 1,881 1,905 1,873 1,875 62,400
2011/09/09 1,909 1,934 1,906 1,913 60,900
2011/09/08 1,930 1,937 1,902 1,915 65,100
2011/09/07 1,860 1,940 1,856 1,929 136,000
2011/09/06 1,862 1,879 1,847 1,854 111,300
2011/09/05 1,832 1,871 1,832 1,862 108,300
2011/09/02 1,832 1,833 1,813 1,821 141,500
2011/09/01 1,901 1,901 1,829 1,836 145,300
2011/08/31 1,876 1,906 1,862 1,887 222,200
2011/08/30 1,870 1,889 1,861 1,875 100,200
2011/08/29 1,841 1,862 1,835 1,851 142,300
2011/08/26 1,841 1,847 1,826 1,832 125,700
2011/08/25 1,910 1,916 1,860 1,860 180,500
2011/08/24 1,927 1,945 1,900 1,901 86,500
2011/08/23 1,979 1,979 1,916 1,934 91,900
2011/08/22 1,984 2,008 1,984 1,986 104,100
2011/08/19 1,950 2,000 1,946 1,997 269,700
2011/08/18 1,922 1,994 1,917 1,990 256,800
2011/08/17 1,884 1,917 1,878 1,912 131,700
2011/08/16 1,906 1,920 1,891 1,907 38,200
2011/08/15 1,922 1,922 1,890 1,913 49,600
2011/08/12 1,900 1,923 1,860 1,922 138,100
2011/08/11 1,726 1,875 1,726 1,864 128,300
2011/08/10 1,756 1,787 1,743 1,780 83,700
2011/08/09 1,700 1,746 1,683 1,733 79,300
2011/08/08 1,770 1,773 1,745 1,746 54,100
2011/08/05 1,755 1,775 1,750 1,773 119,700
2011/08/04 1,816 1,847 1,810 1,815 60,700
2011/08/03 1,836 1,844 1,824 1,825 66,900
2011/08/02 1,864 1,867 1,855 1,860 55,800
2011/08/01 1,874 1,899 1,870 1,872 49,000
2011/07/29 1,882 1,897 1,877 1,883 49,400
2011/07/28 1,892 1,897 1,882 1,889 49,100
2011/07/27 1,912 1,914 1,894 1,905 74,100
2011/07/26 1,915 1,926 1,912 1,924 47,300
2011/07/25 1,921 1,928 1,910 1,920 76,900
2011/07/22 1,922 1,922 1,908 1,916 76,200
2011/07/21 1,934 1,934 1,916 1,916 36,000
2011/07/20 1,929 1,939 1,928 1,933 50,900
2011/07/19 1,910 1,927 1,908 1,920 80,700
2011/07/15 1,900 1,920 1,896 1,908 46,500
2011/07/14 1,901 1,905 1,895 1,896 37,400
2011/07/13 1,881 1,900 1,881 1,897 31,100
2011/07/12 1,881 1,898 1,875 1,898 54,500
2011/07/11 1,889 1,895 1,885 1,889 45,100
2011/07/08 1,905 1,915 1,900 1,900 54,100
2011/07/07 1,887 1,915 1,885 1,896 86,700
2011/07/06 1,904 1,906 1,881 1,891 111,100
2011/07/05 1,906 1,920 1,903 1,904 44,300
2011/07/04 1,901 1,916 1,901 1,906 107,500
2011/07/01 1,936 1,936 1,910 1,914 81,200
2011/06/30 1,952 1,952 1,926 1,937 74,600
2011/06/29 1,954 1,959 1,941 1,951 40,900
2011/06/28 1,960 1,966 1,910 1,962 107,400
2011/06/27 1,949 1,964 1,938 1,962 68,000
2011/06/24 1,942 1,956 1,938 1,953 64,400
2011/06/23 1,939 1,950 1,920 1,941 56,600
2011/06/22 1,915 1,944 1,910 1,938 75,900
2011/06/21 1,899 1,915 1,886 1,908 45,800
2011/06/20 1,866 1,900 1,866 1,891 60,900
2011/06/17 1,892 1,900 1,863 1,871 90,800
2011/06/16 1,893 1,912 1,891 1,893 49,500
2011/06/15 1,900 1,904 1,890 1,903 42,300
2011/06/14 1,900 1,912 1,887 1,899 92,800
2011/06/13 1,913 1,914 1,887 1,906 80,800
2011/06/10 1,897 1,906 1,883 1,893 74,900
2011/06/09 1,898 1,898 1,872 1,877 56,600
2011/06/08 1,886 1,906 1,882 1,904 80,000
2011/06/07 1,861 1,901 1,861 1,891 47,000
2011/06/06 1,880 1,900 1,862 1,868 63,900
2011/06/03 1,911 1,920 1,882 1,887 86,100
2011/06/02 1,900 1,925 1,892 1,911 100,500
2011/06/01 1,907 1,922 1,907 1,921 79,400
2011/05/31 1,925 1,941 1,906 1,906 152,500
2011/05/30 1,873 1,930 1,866 1,923 138,500
2011/05/27 1,860 1,887 1,855 1,864 97,300
2011/05/26 1,865 1,885 1,865 1,876 63,300
2011/05/25 1,886 1,899 1,855 1,878 136,300
2011/05/24 1,868 1,899 1,857 1,868 220,800
2011/05/23 1,906 1,910 1,877 1,894 121,800
2011/05/20 1,930 1,932 1,888 1,896 274,600
2011/05/19 2,000 2,005 1,936 1,942 272,700
2011/05/18 2,030 2,030 2,003 2,009 105,700
2011/05/17 2,025 2,042 2,012 2,027 73,600
2011/05/16 2,079 2,079 2,042 2,045 85,600
2011/05/13 2,075 2,094 2,061 2,080 140,100
2011/05/12 2,151 2,151 2,074 2,075 193,600
2011/05/11 2,189 2,190 2,131 2,150 121,600
2011/05/10 2,205 2,205 2,165 2,188 65,700
2011/05/09 2,235 2,242 2,196 2,205 57,200
2011/05/06 2,168 2,246 2,152 2,245 113,300
2011/05/02 2,134 2,184 2,120 2,180 110,200
2011/04/28 2,101 2,159 2,100 2,115 119,300
2011/04/27 2,150 2,151 2,097 2,098 134,800
2011/04/26 2,205 2,205 2,155 2,161 60,200
2011/04/25 2,191 2,209 2,181 2,197 100,800
2011/04/22 2,162 2,177 2,150 2,166 80,100
2011/04/21 2,191 2,193 2,155 2,172 88,300
2011/04/20 2,182 2,218 2,178 2,188 106,100
2011/04/19 2,141 2,187 2,141 2,177 110,300
2011/04/18 2,156 2,185 2,138 2,183 61,600
2011/04/15 2,188 2,189 2,158 2,169 94,800
2011/04/14 2,120 2,179 2,120 2,178 123,600
2011/04/13 2,079 2,124 2,069 2,116 82,200
2011/04/12 2,080 2,126 2,072 2,084 84,500
2011/04/11 2,128 2,153 2,110 2,118 86,400
2011/04/08 2,100 2,132 2,086 2,128 164,400
2011/04/07 2,082 2,083 2,035 2,057 118,400
2011/04/06 2,155 2,155 2,076 2,078 129,200
2011/04/05 2,200 2,207 2,131 2,155 112,500
2011/04/04 2,205 2,225 2,180 2,195 121,000
2011/04/01 2,203 2,235 2,170 2,183 147,200
2011/03/31 2,250 2,257 2,192 2,219 211,700
2011/03/30 2,149 2,228 2,122 2,214 189,100
2011/03/29 2,125 2,160 2,105 2,115 226,500
2011/03/28 2,175 2,195 2,111 2,175 195,800
2011/03/25 2,224 2,230 2,137 2,175 241,200
2011/03/24 2,225 2,297 2,180 2,201 323,600
2011/03/23 2,299 2,300 2,224 2,256 349,100
2011/03/22 2,150 2,315 2,104 2,286 386,200
2011/03/18 2,100 2,120 2,020 2,060 178,900
2011/03/17 2,055 2,125 2,055 2,090 199,800
2011/03/16 2,150 2,290 2,000 2,155 438,500
2011/03/15 2,150 2,170 1,774 2,150 993,800
2011/03/14 2,144 2,144 2,144 2,144 297,100
2011/03/11 1,671 1,755 1,671 1,744 156,300
2011/03/10 1,726 1,730 1,699 1,700 48,600
2011/03/09 1,699 1,751 1,695 1,740 178,900
2011/03/08 1,697 1,705 1,680 1,681 77,300
2011/03/07 1,715 1,715 1,695 1,697 62,600
2011/03/04 1,726 1,733 1,715 1,715 62,000
2011/03/03 1,710 1,729 1,710 1,717 60,700
2011/03/02 1,712 1,720 1,706 1,709 82,300
2011/03/01 1,749 1,757 1,720 1,720 116,400
2011/02/28 1,722 1,743 1,705 1,736 83,500
2011/02/25 1,718 1,724 1,709 1,720 64,400
2011/02/24 1,727 1,735 1,708 1,717 71,900
2011/02/23 1,721 1,741 1,721 1,727 87,100
2011/02/22 1,751 1,757 1,731 1,736 127,500
2011/02/21 1,761 1,773 1,760 1,764 58,300
2011/02/18 1,775 1,782 1,762 1,772 89,200
2011/02/17 1,801 1,802 1,778 1,781 207,800
2011/02/16 1,847 1,849 1,803 1,811 109,200
2011/02/15 1,821 1,865 1,821 1,846 145,300
2011/02/14 1,851 1,897 1,845 1,861 275,600
2011/02/10 1,787 1,802 1,787 1,797 65,000
2011/02/09 1,782 1,796 1,782 1,795 69,500
2011/02/08 1,789 1,795 1,772 1,773 102,600
2011/02/07 1,812 1,813 1,784 1,799 91,400
2011/02/04 1,818 1,824 1,786 1,798 133,700
2011/02/03 1,797 1,801 1,791 1,798 64,500
2011/02/02 1,787 1,807 1,778 1,797 77,300
2011/02/01 1,772 1,779 1,759 1,766 47,000
2011/01/31 1,769 1,787 1,760 1,769 25,900
2011/01/28 1,805 1,807 1,782 1,792 53,900
2011/01/27 1,786 1,809 1,781 1,804 61,800
2011/01/26 1,785 1,793 1,773 1,785 37,300
2011/01/25 1,793 1,793 1,769 1,780 45,100
2011/01/24 1,761 1,771 1,748 1,769 32,600
2011/01/21 1,800 1,800 1,756 1,760 61,900
2011/01/20 1,800 1,803 1,773 1,801 67,500
2011/01/19 1,797 1,800 1,792 1,797 48,900
2011/01/18 1,773 1,800 1,769 1,786 89,900
2011/01/17 1,770 1,778 1,760 1,761 50,300
2011/01/14 1,753 1,768 1,753 1,758 99,100
2011/01/13 1,756 1,756 1,735 1,744 54,400
2011/01/12 1,758 1,759 1,740 1,746 54,600
2011/01/11 1,723 1,753 1,723 1,746 63,800
2011/01/07 1,735 1,745 1,731 1,735 64,200
2011/01/06 1,716 1,736 1,715 1,731 66,800
2011/01/05 1,716 1,730 1,712 1,715 54,300
2011/01/04 1,726 1,745 1,715 1,732 66,100

このページの先頭へ