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
2012/12/28 3,235 3,235 3,105 3,230 460,200
2012/12/27 3,275 3,290 3,145 3,225 690,800
2012/12/26 3,290 3,375 3,235 3,290 742,600
2012/12/25 3,170 3,275 3,140 3,275 867,500
2012/12/21 3,100 3,140 3,020 3,080 604,700
2012/12/20 3,060 3,095 3,015 3,065 622,600
2012/12/19 3,000 3,100 2,998 3,060 917,100
2012/12/18 2,875 2,965 2,858 2,951 788,400
2012/12/17 2,854 2,898 2,808 2,876 797,900
2012/12/14 2,780 2,831 2,769 2,824 760,500
2012/12/13 2,750 2,769 2,726 2,764 384,900
2012/12/12 2,747 2,770 2,718 2,738 312,800
2012/12/11 2,749 2,749 2,707 2,736 282,000
2012/12/10 2,780 2,792 2,720 2,754 524,900
2012/12/07 2,719 2,765 2,690 2,755 601,100
2012/12/06 2,698 2,728 2,667 2,709 502,000
2012/12/05 2,699 2,707 2,658 2,685 515,000
2012/12/04 2,690 2,742 2,651 2,689 1,442,500
2012/12/03 2,700 2,727 2,607 2,624 1,882,200
2012/11/30 2,472 2,500 2,454 2,489 380,900
2012/11/29 2,418 2,462 2,411 2,459 236,400
2012/11/28 2,430 2,436 2,404 2,414 210,800
2012/11/27 2,400 2,424 2,386 2,413 224,300
2012/11/26 2,436 2,436 2,380 2,385 250,800
2012/11/22 2,475 2,488 2,421 2,433 247,800
2012/11/21 2,421 2,462 2,389 2,456 258,600
2012/11/20 2,434 2,437 2,381 2,406 216,700
2012/11/19 2,428 2,429 2,375 2,399 173,600
2012/11/16 2,442 2,443 2,403 2,428 528,200
2012/11/15 2,449 2,450 2,397 2,433 623,000
2012/11/14 2,308 2,404 2,278 2,352 567,500
2012/11/13 2,179 2,297 2,170 2,258 432,200
2012/11/12 2,330 2,332 2,277 2,279 167,300
2012/11/09 2,350 2,354 2,323 2,333 114,100
2012/11/08 2,369 2,383 2,352 2,354 124,100
2012/11/07 2,436 2,440 2,387 2,388 131,800
2012/11/06 2,390 2,433 2,383 2,421 184,200
2012/11/05 2,400 2,404 2,381 2,396 123,900
2012/11/02 2,433 2,435 2,388 2,406 191,700
2012/11/01 2,410 2,413 2,396 2,402 173,200
2012/10/31 2,425 2,455 2,409 2,413 225,900
2012/10/30 2,479 2,479 2,435 2,435 253,600
2012/10/29 2,511 2,514 2,474 2,497 175,700
2012/10/26 2,571 2,572 2,520 2,520 248,700
2012/10/25 2,489 2,552 2,480 2,550 294,300
2012/10/24 2,450 2,493 2,431 2,475 169,500
2012/10/23 2,497 2,509 2,458 2,470 205,500
2012/10/22 2,455 2,542 2,451 2,512 303,800
2012/10/19 2,483 2,513 2,462 2,462 346,700
2012/10/18 2,548 2,588 2,501 2,503 341,700
2012/10/17 2,617 2,622 2,532 2,548 302,500
2012/10/16 2,659 2,664 2,626 2,631 91,700
2012/10/15 2,623 2,668 2,615 2,659 81,500
2012/10/12 2,607 2,654 2,607 2,617 97,700
2012/10/11 2,617 2,628 2,582 2,606 108,900
2012/10/10 2,693 2,693 2,600 2,641 133,300
2012/10/09 2,677 2,719 2,648 2,698 167,900
2012/10/05 2,700 2,700 2,673 2,679 67,900
2012/10/04 2,694 2,697 2,663 2,678 107,400
2012/10/03 2,664 2,724 2,639 2,701 131,400
2012/10/02 2,691 2,695 2,653 2,674 83,500
2012/10/01 2,725 2,725 2,632 2,675 115,100
2012/09/28 2,701 2,757 2,700 2,725 154,800
2012/09/27 2,677 2,700 2,647 2,691 144,000
2012/09/26 2,660 2,692 2,653 2,682 140,700
2012/09/25 2,630 2,678 2,615 2,673 132,800
2012/09/24 2,642 2,643 2,605 2,629 132,600
2012/09/21 2,581 2,655 2,560 2,638 208,200
2012/09/20 2,537 2,605 2,502 2,595 228,400
2012/09/19 2,531 2,541 2,508 2,540 123,400
2012/09/18 2,481 2,534 2,450 2,531 153,600
2012/09/14 2,504 2,525 2,443 2,450 217,000
2012/09/13 2,511 2,515 2,482 2,503 130,300
2012/09/12 2,513 2,548 2,503 2,521 119,100
2012/09/11 2,515 2,543 2,477 2,517 191,500
2012/09/10 2,575 2,590 2,548 2,556 141,200
2012/09/07 2,600 2,600 2,553 2,575 103,900
2012/09/06 2,577 2,600 2,555 2,576 80,900
2012/09/05 2,592 2,621 2,572 2,574 93,800
2012/09/04 2,591 2,605 2,553 2,594 174,100
2012/09/03 2,628 2,654 2,598 2,610 104,300
2012/08/31 2,675 2,711 2,627 2,629 137,900
2012/08/30 2,603 2,657 2,593 2,640 250,800
2012/08/29 2,553 2,638 2,553 2,605 137,100
2012/08/28 2,637 2,637 2,556 2,569 247,200
2012/08/27 2,670 2,675 2,616 2,638 165,800
2012/08/24 2,651 2,687 2,644 2,670 279,500
2012/08/23 2,580 2,651 2,568 2,639 215,500
2012/08/22 2,571 2,593 2,543 2,585 132,600
2012/08/21 2,538 2,593 2,538 2,590 158,500
2012/08/20 2,500 2,575 2,498 2,520 271,400
2012/08/17 2,450 2,496 2,450 2,485 191,600
2012/08/16 2,436 2,441 2,390 2,415 119,500
2012/08/15 2,445 2,451 2,405 2,434 76,600
2012/08/14 2,361 2,445 2,361 2,443 190,700
2012/08/13 2,360 2,361 2,309 2,338 66,500
2012/08/10 2,350 2,360 2,335 2,340 35,700
2012/08/09 2,303 2,350 2,300 2,350 58,300
2012/08/08 2,337 2,346 2,287 2,329 104,600
2012/08/07 2,330 2,362 2,320 2,337 70,000
2012/08/06 2,259 2,346 2,259 2,340 72,400
2012/08/03 2,304 2,325 2,240 2,250 123,000
2012/08/02 2,320 2,341 2,317 2,321 27,800
2012/08/01 2,332 2,344 2,316 2,328 41,800
2012/07/31 2,294 2,345 2,294 2,331 48,100
2012/07/30 2,280 2,306 2,269 2,306 59,900
2012/07/27 2,301 2,331 2,263 2,280 84,800
2012/07/26 2,285 2,326 2,275 2,320 74,800
2012/07/25 2,260 2,283 2,240 2,258 74,400
2012/07/24 2,268 2,284 2,247 2,273 67,100
2012/07/23 2,268 2,296 2,259 2,271 60,400
2012/07/20 2,337 2,337 2,290 2,307 93,600
2012/07/19 2,349 2,360 2,331 2,336 93,300
2012/07/18 2,350 2,359 2,324 2,331 62,200
2012/07/17 2,349 2,368 2,335 2,340 87,300
2012/07/13 2,300 2,353 2,296 2,346 69,500
2012/07/12 2,301 2,337 2,295 2,302 114,000
2012/07/11 2,340 2,345 2,325 2,331 48,400
2012/07/10 2,358 2,360 2,337 2,337 68,300
2012/07/09 2,328 2,363 2,312 2,352 106,400
2012/07/06 2,300 2,350 2,274 2,321 93,500
2012/07/05 2,354 2,357 2,291 2,296 169,500
2012/07/04 2,375 2,375 2,346 2,363 160,200
2012/07/03 2,343 2,378 2,330 2,374 159,400
2012/07/02 2,325 2,343 2,311 2,322 132,200
2012/06/29 2,296 2,320 2,281 2,311 210,300
2012/06/28 2,281 2,303 2,281 2,295 166,100
2012/06/27 2,215 2,274 2,214 2,269 160,600
2012/06/26 2,251 2,284 2,250 2,253 163,800
2012/06/25 2,275 2,280 2,247 2,260 127,100
2012/06/22 2,194 2,255 2,186 2,245 158,700
2012/06/21 2,200 2,220 2,193 2,205 140,800
2012/06/20 2,175 2,192 2,172 2,189 114,200
2012/06/19 2,185 2,195 2,165 2,174 106,000
2012/06/18 2,190 2,199 2,178 2,187 131,800
2012/06/15 2,190 2,200 2,148 2,159 180,300
2012/06/14 2,170 2,199 2,170 2,190 165,000
2012/06/13 2,152 2,194 2,145 2,187 290,500
2012/06/12 2,077 2,128 2,068 2,125 182,000
2012/06/11 2,084 2,094 2,065 2,089 118,300
2012/06/08 2,060 2,072 2,055 2,068 141,300
2012/06/07 2,049 2,057 2,019 2,055 106,000
2012/06/06 2,027 2,040 2,004 2,020 112,100
2012/06/05 2,002 2,015 1,970 2,012 76,100
2012/06/04 2,010 2,023 1,992 1,994 59,400
2012/06/01 2,079 2,085 2,032 2,044 78,100
2012/05/31 2,023 2,084 2,009 2,083 250,900
2012/05/30 2,020 2,025 2,000 2,016 62,200
2012/05/29 1,983 2,020 1,974 2,011 90,500
2012/05/28 1,987 1,987 1,953 1,972 65,900
2012/05/25 2,000 2,002 1,975 1,980 62,500
2012/05/24 1,949 1,975 1,931 1,969 78,500
2012/05/23 1,967 1,976 1,936 1,941 80,400
2012/05/22 1,994 2,003 1,965 1,966 126,100
2012/05/21 2,010 2,046 1,961 1,984 235,100
2012/05/18 2,020 2,070 2,020 2,047 216,800
2012/05/17 2,024 2,056 1,998 2,047 194,700
2012/05/16 1,938 2,019 1,938 1,984 153,000
2012/05/15 1,982 1,982 1,893 1,930 247,400
2012/05/14 1,875 2,030 1,875 1,966 271,000
2012/05/11 1,987 1,999 1,951 1,951 52,400
2012/05/10 1,973 1,995 1,958 1,986 49,300
2012/05/09 2,009 2,018 1,999 2,002 61,900
2012/05/08 2,028 2,028 2,007 2,019 78,600
2012/05/07 2,033 2,054 2,023 2,028 117,700
2012/05/02 2,043 2,051 2,032 2,051 50,500
2012/05/01 2,031 2,056 2,023 2,043 86,400
2012/04/27 2,063 2,063 2,015 2,024 84,900
2012/04/26 2,075 2,075 2,046 2,058 111,600
2012/04/25 2,054 2,075 2,052 2,062 92,300
2012/04/24 2,025 2,044 2,011 2,040 102,100
2012/04/23 2,069 2,085 2,035 2,035 114,900
2012/04/20 2,046 2,060 2,029 2,060 127,800
2012/04/19 2,040 2,045 2,027 2,029 81,600
2012/04/18 2,040 2,050 2,027 2,047 117,800
2012/04/17 2,020 2,038 2,013 2,021 285,500
2012/04/16 2,021 2,033 2,010 2,011 302,100
2012/04/13 1,993 2,000 1,954 1,972 190,000
2012/04/12 1,997 2,009 1,981 1,984 124,600
2012/04/11 1,985 2,001 1,976 1,992 97,700
2012/04/10 2,019 2,038 2,000 2,012 90,000
2012/04/09 2,017 2,023 1,981 2,018 82,800
2012/04/06 2,036 2,037 2,008 2,019 104,000
2012/04/05 2,012 2,057 2,009 2,048 174,700
2012/04/04 2,032 2,034 2,001 2,012 87,600
2012/04/03 2,051 2,062 2,012 2,035 149,200
2012/04/02 2,050 2,074 2,036 2,074 249,100
2012/03/30 2,050 2,060 2,031 2,048 180,500
2012/03/29 2,000 2,050 2,000 2,045 180,000
2012/03/28 1,998 1,998 1,985 1,994 76,300
2012/03/27 2,011 2,019 1,993 1,998 119,300
2012/03/26 1,995 1,995 1,976 1,985 60,700
2012/03/23 1,999 1,999 1,975 1,985 140,600
2012/03/22 2,000 2,004 1,983 1,990 75,000
2012/03/21 2,020 2,028 2,011 2,011 57,400
2012/03/19 2,016 2,043 2,016 2,030 95,200
2012/03/16 2,016 2,021 2,006 2,010 73,000
2012/03/15 2,002 2,029 1,987 2,015 135,200
2012/03/14 2,020 2,038 1,994 2,001 230,800
2012/03/13 1,990 2,065 1,990 2,015 389,800
2012/03/12 1,990 1,997 1,979 1,990 86,300
2012/03/09 2,000 2,000 1,970 1,978 143,600
2012/03/08 1,998 1,999 1,966 1,990 193,300
2012/03/07 1,924 2,000 1,910 1,995 386,200
2012/03/06 1,888 1,945 1,886 1,897 292,400
2012/03/05 1,872 1,893 1,870 1,876 99,100
2012/03/02 1,852 1,877 1,849 1,870 93,100
2012/03/01 1,862 1,870 1,831 1,839 105,100
2012/02/29 1,875 1,883 1,862 1,864 115,900
2012/02/28 1,870 1,878 1,855 1,874 111,100
2012/02/27 1,893 1,894 1,880 1,894 104,900
2012/02/24 1,878 1,887 1,871 1,882 135,300
2012/02/23 1,868 1,887 1,855 1,884 176,900
2012/02/22 1,870 1,883 1,853 1,870 208,300
2012/02/21 1,818 1,837 1,815 1,830 170,400
2012/02/20 1,835 1,835 1,815 1,818 163,000
2012/02/17 1,831 1,836 1,812 1,821 186,500
2012/02/16 1,874 1,883 1,810 1,819 280,300
2012/02/15 1,868 1,907 1,867 1,885 281,000
2012/02/14 1,951 1,958 1,865 1,867 400,000
2012/02/13 1,950 1,969 1,938 1,953 113,600
2012/02/10 1,943 1,960 1,925 1,958 97,300
2012/02/09 1,950 1,960 1,937 1,943 106,200
2012/02/08 1,952 1,963 1,940 1,947 104,000
2012/02/07 1,958 1,961 1,948 1,951 175,600
2012/02/06 1,924 1,963 1,917 1,956 197,900
2012/02/03 1,970 1,977 1,955 1,960 84,700
2012/02/02 1,980 1,992 1,955 1,977 156,000
2012/02/01 1,929 1,972 1,917 1,961 126,500
2012/01/31 1,923 1,935 1,911 1,932 43,700
2012/01/30 1,940 1,946 1,924 1,928 57,400
2012/01/27 1,937 1,949 1,929 1,941 41,600
2012/01/26 1,965 1,965 1,922 1,941 129,600
2012/01/25 1,967 1,969 1,941 1,958 104,900
2012/01/24 1,942 1,975 1,941 1,967 104,000
2012/01/23 1,960 1,975 1,919 1,941 143,300
2012/01/20 1,960 1,981 1,943 1,980 212,400
2012/01/19 1,974 1,975 1,941 1,955 168,900
2012/01/18 1,982 1,987 1,952 1,971 258,200
2012/01/17 1,920 1,996 1,909 1,958 462,400
2012/01/16 1,865 1,920 1,844 1,908 216,900
2012/01/13 1,863 1,892 1,852 1,865 185,000
2012/01/12 1,848 1,866 1,837 1,860 221,200
2012/01/11 1,851 1,869 1,823 1,835 220,500
2012/01/10 1,780 1,870 1,750 1,851 345,300
2012/01/06 1,786 1,804 1,751 1,771 216,500
2012/01/05 1,725 1,837 1,717 1,790 427,700
2012/01/04 1,699 1,711 1,690 1,690 70,300

このページの先頭へ