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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 5,533 | 5,539 | 5,465 | 5,515 | 137,100 |
| 2024/08/15 | 5,497 | 5,504 | 5,437 | 5,479 | 143,500 |
| 2024/08/14 | 5,579 | 5,579 | 5,458 | 5,490 | 281,100 |
| 2024/08/13 | 5,410 | 5,579 | 5,361 | 5,572 | 403,000 |
| 2024/08/09 | 5,470 | 5,470 | 5,291 | 5,347 | 228,700 |
| 2024/08/08 | 5,333 | 5,494 | 5,333 | 5,395 | 148,200 |
| 2024/08/07 | 5,340 | 5,516 | 5,307 | 5,403 | 214,500 |
| 2024/08/06 | 5,321 | 5,443 | 5,254 | 5,330 | 316,100 |
| 2024/08/05 | 5,200 | 5,293 | 4,950 | 5,021 | 315,800 |
| 2024/08/02 | 5,514 | 5,538 | 5,438 | 5,455 | 198,600 |
| 2024/08/01 | 5,745 | 5,745 | 5,588 | 5,614 | 175,400 |
| 2024/07/31 | 5,726 | 5,797 | 5,706 | 5,788 | 123,500 |
| 2024/07/30 | 5,807 | 5,810 | 5,702 | 5,744 | 98,900 |
| 2024/07/29 | 5,784 | 5,830 | 5,774 | 5,807 | 82,300 |
| 2024/07/26 | 5,771 | 5,789 | 5,730 | 5,776 | 74,400 |
| 2024/07/25 | 5,800 | 5,810 | 5,756 | 5,771 | 120,700 |
| 2024/07/24 | 5,890 | 5,890 | 5,788 | 5,812 | 128,000 |
| 2024/07/23 | 5,852 | 5,883 | 5,825 | 5,878 | 144,400 |
| 2024/07/22 | 5,770 | 5,822 | 5,737 | 5,813 | 133,800 |
| 2024/07/19 | 5,766 | 5,801 | 5,730 | 5,761 | 165,000 |
| 2024/07/18 | 5,710 | 5,803 | 5,709 | 5,749 | 161,400 |
| 2024/07/17 | 5,699 | 5,728 | 5,677 | 5,718 | 129,500 |
| 2024/07/16 | 5,800 | 5,807 | 5,690 | 5,692 | 108,800 |
| 2024/07/12 | 5,735 | 5,792 | 5,718 | 5,779 | 110,200 |
| 2024/07/11 | 5,708 | 5,732 | 5,691 | 5,715 | 130,300 |
| 2024/07/10 | 5,622 | 5,669 | 5,615 | 5,669 | 127,100 |
| 2024/07/09 | 5,625 | 5,676 | 5,606 | 5,646 | 119,700 |
| 2024/07/08 | 5,612 | 5,658 | 5,598 | 5,634 | 157,400 |
| 2024/07/05 | 5,680 | 5,680 | 5,631 | 5,641 | 128,400 |
| 2024/07/04 | 5,674 | 5,690 | 5,643 | 5,653 | 122,900 |
| 2024/07/03 | 5,566 | 5,650 | 5,553 | 5,632 | 243,000 |
| 2024/07/02 | 5,697 | 5,701 | 5,571 | 5,590 | 309,200 |
| 2024/07/01 | 5,790 | 5,790 | 5,694 | 5,709 | 143,800 |
| 2024/06/28 | 5,786 | 5,788 | 5,747 | 5,761 | 92,300 |
| 2024/06/27 | 5,750 | 5,816 | 5,741 | 5,786 | 115,500 |
| 2024/06/26 | 5,841 | 5,876 | 5,812 | 5,831 | 156,500 |
| 2024/06/25 | 5,823 | 5,860 | 5,806 | 5,832 | 118,500 |
| 2024/06/24 | 5,805 | 5,870 | 5,796 | 5,823 | 112,000 |
| 2024/06/21 | 5,789 | 5,820 | 5,777 | 5,785 | 177,600 |
| 2024/06/20 | 5,771 | 5,788 | 5,748 | 5,770 | 88,200 |
| 2024/06/19 | 5,750 | 5,806 | 5,749 | 5,797 | 117,700 |
| 2024/06/18 | 5,780 | 5,780 | 5,716 | 5,752 | 106,200 |
| 2024/06/17 | 5,817 | 5,818 | 5,723 | 5,748 | 164,500 |
| 2024/06/14 | 5,804 | 5,853 | 5,785 | 5,827 | 143,700 |
| 2024/06/13 | 5,810 | 5,850 | 5,799 | 5,829 | 120,700 |
| 2024/06/12 | 5,810 | 5,831 | 5,786 | 5,810 | 114,100 |
| 2024/06/11 | 5,800 | 5,839 | 5,774 | 5,784 | 172,000 |
| 2024/06/10 | 5,780 | 5,818 | 5,713 | 5,818 | 225,800 |
| 2024/06/07 | 5,720 | 5,755 | 5,682 | 5,755 | 225,800 |
| 2024/06/06 | 5,868 | 5,868 | 5,725 | 5,740 | 312,100 |
| 2024/06/05 | 5,870 | 5,872 | 5,839 | 5,858 | 237,800 |
| 2024/06/04 | 5,900 | 5,911 | 5,857 | 5,900 | 263,300 |
| 2024/06/03 | 5,958 | 5,968 | 5,886 | 5,913 | 163,200 |
| 2024/05/31 | 5,942 | 5,956 | 5,895 | 5,922 | 324,300 |
| 2024/05/30 | 5,982 | 5,998 | 5,927 | 5,942 | 169,200 |
| 2024/05/29 | 6,080 | 6,084 | 5,968 | 5,971 | 128,400 |
| 2024/05/28 | 6,105 | 6,124 | 6,073 | 6,100 | 76,900 |
| 2024/05/27 | 6,111 | 6,143 | 6,081 | 6,125 | 76,300 |
| 2024/05/24 | 6,070 | 6,124 | 6,070 | 6,111 | 70,200 |
| 2024/05/23 | 6,121 | 6,166 | 6,101 | 6,139 | 58,700 |
| 2024/05/22 | 6,088 | 6,133 | 6,086 | 6,121 | 51,800 |
| 2024/05/21 | 6,168 | 6,198 | 6,097 | 6,097 | 94,400 |
| 2024/05/20 | 6,165 | 6,195 | 6,145 | 6,168 | 116,500 |
| 2024/05/17 | 6,019 | 6,164 | 5,980 | 6,164 | 149,900 |
| 2024/05/16 | 6,146 | 6,146 | 5,948 | 6,065 | 295,100 |
| 2024/05/15 | 6,202 | 6,226 | 6,116 | 6,208 | 195,400 |
| 2024/05/14 | 6,180 | 6,230 | 6,110 | 6,229 | 129,000 |
| 2024/05/13 | 6,170 | 6,234 | 6,170 | 6,224 | 201,200 |
| 2024/05/10 | 6,091 | 6,144 | 6,091 | 6,141 | 82,100 |
| 2024/05/09 | 6,125 | 6,143 | 6,087 | 6,089 | 139,400 |
| 2024/05/08 | 6,125 | 6,134 | 6,065 | 6,115 | 102,800 |
| 2024/05/07 | 6,120 | 6,134 | 6,067 | 6,126 | 150,800 |
| 2024/05/02 | 6,126 | 6,138 | 6,070 | 6,095 | 78,800 |
| 2024/05/01 | 6,078 | 6,132 | 6,078 | 6,111 | 84,900 |
| 2024/04/30 | 6,076 | 6,099 | 6,041 | 6,099 | 115,400 |
| 2024/04/26 | 5,989 | 6,065 | 5,980 | 6,063 | 116,400 |
| 2024/04/25 | 6,090 | 6,090 | 6,001 | 6,004 | 119,300 |
| 2024/04/24 | 6,033 | 6,092 | 6,029 | 6,069 | 117,000 |
| 2024/04/23 | 6,023 | 6,050 | 5,986 | 6,044 | 78,700 |
| 2024/04/22 | 5,986 | 6,039 | 5,952 | 6,018 | 82,700 |
| 2024/04/19 | 6,033 | 6,041 | 5,863 | 5,924 | 162,600 |
| 2024/04/18 | 5,975 | 6,097 | 5,970 | 6,056 | 73,600 |
| 2024/04/17 | 6,046 | 6,055 | 5,944 | 6,000 | 87,600 |
| 2024/04/16 | 5,987 | 6,046 | 5,927 | 6,046 | 143,200 |
| 2024/04/15 | 6,050 | 6,050 | 5,991 | 6,025 | 125,000 |
| 2024/04/12 | 6,100 | 6,119 | 6,042 | 6,065 | 113,900 |
| 2024/04/11 | 6,090 | 6,109 | 6,052 | 6,100 | 133,900 |
| 2024/04/10 | 6,105 | 6,158 | 6,080 | 6,120 | 210,500 |
| 2024/04/09 | 6,055 | 6,058 | 6,022 | 6,058 | 137,800 |
| 2024/04/08 | 6,130 | 6,130 | 6,010 | 6,040 | 155,200 |
| 2024/04/05 | 6,138 | 6,161 | 6,086 | 6,116 | 113,900 |
| 2024/04/04 | 6,210 | 6,236 | 6,157 | 6,180 | 126,700 |
| 2024/04/03 | 6,213 | 6,238 | 6,165 | 6,192 | 176,200 |
| 2024/04/02 | 6,390 | 6,390 | 6,252 | 6,292 | 148,300 |
| 2024/04/01 | 6,474 | 6,494 | 6,394 | 6,444 | 97,400 |
| 2024/03/29 | 6,400 | 6,433 | 6,360 | 6,424 | 72,800 |
| 2024/03/28 | 6,430 | 6,453 | 6,333 | 6,349 | 72,700 |
| 2024/03/27 | 6,476 | 6,513 | 6,462 | 6,478 | 91,600 |
| 2024/03/26 | 6,450 | 6,481 | 6,394 | 6,462 | 63,400 |
| 2024/03/25 | 6,519 | 6,539 | 6,416 | 6,431 | 81,400 |
| 2024/03/22 | 6,521 | 6,529 | 6,446 | 6,496 | 79,300 |
| 2024/03/21 | 6,420 | 6,524 | 6,404 | 6,507 | 100,400 |
| 2024/03/19 | 6,370 | 6,428 | 6,363 | 6,396 | 71,800 |
| 2024/03/18 | 6,344 | 6,370 | 6,300 | 6,353 | 54,700 |
| 2024/03/15 | 6,244 | 6,297 | 6,237 | 6,273 | 112,500 |
| 2024/03/14 | 6,249 | 6,264 | 6,206 | 6,223 | 54,600 |
| 2024/03/13 | 6,313 | 6,332 | 6,193 | 6,228 | 73,300 |
| 2024/03/12 | 6,218 | 6,269 | 6,168 | 6,263 | 71,100 |
| 2024/03/11 | 6,246 | 6,285 | 6,185 | 6,247 | 107,000 |
| 2024/03/08 | 6,138 | 6,247 | 6,128 | 6,238 | 85,100 |
| 2024/03/07 | 6,182 | 6,212 | 6,144 | 6,171 | 73,600 |
| 2024/03/06 | 6,140 | 6,186 | 6,125 | 6,176 | 161,900 |
| 2024/03/05 | 6,214 | 6,231 | 6,144 | 6,182 | 91,300 |
| 2024/03/04 | 6,350 | 6,364 | 6,245 | 6,248 | 105,500 |
| 2024/03/01 | 6,388 | 6,444 | 6,336 | 6,350 | 113,400 |
| 2024/02/29 | 6,370 | 6,444 | 6,330 | 6,411 | 85,800 |
| 2024/02/28 | 6,435 | 6,464 | 6,367 | 6,399 | 76,500 |
| 2024/02/27 | 6,318 | 6,465 | 6,295 | 6,417 | 112,700 |
| 2024/02/26 | 6,280 | 6,336 | 6,261 | 6,318 | 77,900 |
| 2024/02/22 | 6,267 | 6,286 | 6,225 | 6,254 | 62,500 |
| 2024/02/21 | 6,242 | 6,262 | 6,196 | 6,262 | 82,200 |
| 2024/02/20 | 6,250 | 6,279 | 6,175 | 6,189 | 109,400 |
| 2024/02/19 | 6,258 | 6,299 | 6,230 | 6,242 | 87,100 |
| 2024/02/16 | 6,260 | 6,319 | 6,219 | 6,265 | 127,100 |
| 2024/02/15 | 6,262 | 6,272 | 6,166 | 6,188 | 119,700 |
| 2024/02/14 | 6,232 | 6,240 | 6,135 | 6,178 | 145,500 |
| 2024/02/13 | 6,320 | 6,338 | 6,164 | 6,209 | 274,000 |
| 2024/02/09 | 6,363 | 6,412 | 6,323 | 6,369 | 163,100 |
| 2024/02/08 | 6,519 | 6,519 | 6,412 | 6,433 | 123,900 |
| 2024/02/07 | 6,510 | 6,535 | 6,476 | 6,521 | 76,800 |
| 2024/02/06 | 6,580 | 6,617 | 6,501 | 6,501 | 121,200 |
| 2024/02/05 | 6,534 | 6,580 | 6,510 | 6,556 | 115,500 |
| 2024/02/02 | 6,531 | 6,553 | 6,474 | 6,476 | 68,700 |
| 2024/02/01 | 6,528 | 6,544 | 6,482 | 6,522 | 85,700 |
| 2024/01/31 | 6,531 | 6,591 | 6,525 | 6,591 | 70,600 |
| 2024/01/30 | 6,605 | 6,627 | 6,534 | 6,534 | 81,100 |
| 2024/01/29 | 6,539 | 6,570 | 6,510 | 6,570 | 77,400 |
| 2024/01/26 | 6,597 | 6,628 | 6,531 | 6,531 | 90,800 |
| 2024/01/25 | 6,550 | 6,664 | 6,542 | 6,664 | 125,400 |
| 2024/01/24 | 6,678 | 6,699 | 6,594 | 6,599 | 84,600 |
| 2024/01/23 | 6,703 | 6,729 | 6,683 | 6,719 | 110,900 |
| 2024/01/22 | 6,671 | 6,704 | 6,660 | 6,688 | 74,900 |
| 2024/01/19 | 6,708 | 6,732 | 6,641 | 6,656 | 111,000 |
| 2024/01/18 | 6,773 | 6,773 | 6,671 | 6,688 | 103,800 |
| 2024/01/17 | 6,909 | 6,929 | 6,773 | 6,781 | 148,200 |
| 2024/01/16 | 6,825 | 6,919 | 6,825 | 6,878 | 181,100 |
| 2024/01/15 | 6,846 | 6,846 | 6,798 | 6,820 | 95,100 |
| 2024/01/12 | 6,750 | 6,887 | 6,741 | 6,852 | 224,500 |
| 2024/01/11 | 6,625 | 6,719 | 6,608 | 6,702 | 199,300 |
| 2024/01/10 | 6,464 | 6,543 | 6,410 | 6,525 | 135,600 |
| 2024/01/09 | 6,457 | 6,535 | 6,432 | 6,500 | 168,600 |
| 2024/01/05 | 6,560 | 6,588 | 6,417 | 6,444 | 200,200 |
| 2024/01/04 | 6,499 | 6,528 | 6,385 | 6,526 | 328,800 |