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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 5,095 | 5,129 | 5,069 | 5,112 | 123,400 |
| 2025/04/25 | 5,099 | 5,130 | 5,067 | 5,069 | 115,900 |
| 2025/04/24 | 5,151 | 5,152 | 5,036 | 5,062 | 167,100 |
| 2025/04/23 | 5,182 | 5,182 | 5,128 | 5,144 | 130,100 |
| 2025/04/22 | 5,100 | 5,189 | 5,100 | 5,160 | 142,900 |
| 2025/04/21 | 5,100 | 5,169 | 5,064 | 5,150 | 148,500 |
| 2025/04/18 | 4,951 | 5,077 | 4,951 | 5,073 | 163,000 |
| 2025/04/17 | 4,917 | 4,940 | 4,906 | 4,928 | 121,000 |
| 2025/04/16 | 4,892 | 4,938 | 4,880 | 4,929 | 103,000 |
| 2025/04/15 | 4,900 | 4,907 | 4,856 | 4,856 | 112,500 |
| 2025/04/14 | 4,886 | 4,890 | 4,826 | 4,872 | 110,000 |
| 2025/04/11 | 4,730 | 4,833 | 4,688 | 4,816 | 144,200 |
| 2025/04/10 | 4,805 | 4,859 | 4,739 | 4,834 | 172,300 |
| 2025/04/09 | 4,693 | 4,707 | 4,633 | 4,675 | 130,700 |
| 2025/04/08 | 4,670 | 4,733 | 4,644 | 4,711 | 147,400 |
| 2025/04/07 | 4,500 | 4,678 | 4,439 | 4,595 | 258,300 |
| 2025/04/04 | 4,630 | 4,750 | 4,626 | 4,727 | 198,800 |
| 2025/04/03 | 4,604 | 4,676 | 4,589 | 4,676 | 252,500 |
| 2025/04/02 | 4,736 | 4,753 | 4,682 | 4,697 | 184,500 |
| 2025/04/01 | 4,793 | 4,801 | 4,760 | 4,766 | 102,100 |
| 2025/03/31 | 4,830 | 4,835 | 4,762 | 4,773 | 164,500 |
| 2025/03/28 | 4,880 | 4,903 | 4,852 | 4,865 | 137,800 |
| 2025/03/27 | 4,837 | 4,912 | 4,830 | 4,912 | 141,000 |
| 2025/03/26 | 4,877 | 4,884 | 4,851 | 4,875 | 141,500 |
| 2025/03/25 | 4,840 | 4,865 | 4,817 | 4,848 | 211,600 |
| 2025/03/24 | 4,964 | 4,964 | 4,832 | 4,853 | 140,000 |
| 2025/03/21 | 4,924 | 4,968 | 4,919 | 4,968 | 171,500 |
| 2025/03/19 | 4,900 | 4,947 | 4,899 | 4,919 | 73,300 |
| 2025/03/18 | 4,930 | 4,950 | 4,909 | 4,909 | 144,600 |
| 2025/03/17 | 4,826 | 4,909 | 4,826 | 4,891 | 172,900 |
| 2025/03/14 | 4,830 | 4,853 | 4,816 | 4,826 | 128,200 |
| 2025/03/13 | 4,832 | 4,853 | 4,807 | 4,807 | 118,200 |
| 2025/03/12 | 4,822 | 4,868 | 4,822 | 4,846 | 125,900 |
| 2025/03/11 | 4,820 | 4,840 | 4,777 | 4,822 | 150,400 |
| 2025/03/10 | 4,811 | 4,841 | 4,795 | 4,829 | 128,500 |
| 2025/03/07 | 4,770 | 4,821 | 4,730 | 4,799 | 134,000 |
| 2025/03/06 | 4,775 | 4,797 | 4,750 | 4,773 | 114,200 |
| 2025/03/05 | 4,762 | 4,799 | 4,747 | 4,775 | 124,800 |
| 2025/03/04 | 4,779 | 4,779 | 4,715 | 4,735 | 110,000 |
| 2025/03/03 | 4,720 | 4,795 | 4,720 | 4,784 | 142,800 |
| 2025/02/28 | 4,760 | 4,776 | 4,690 | 4,692 | 172,700 |
| 2025/02/27 | 4,765 | 4,792 | 4,757 | 4,775 | 128,600 |
| 2025/02/26 | 4,735 | 4,739 | 4,690 | 4,724 | 149,100 |
| 2025/02/25 | 4,670 | 4,731 | 4,655 | 4,716 | 183,900 |
| 2025/02/21 | 4,740 | 4,760 | 4,678 | 4,707 | 201,200 |
| 2025/02/20 | 4,838 | 4,860 | 4,767 | 4,767 | 182,700 |
| 2025/02/19 | 4,843 | 4,918 | 4,843 | 4,897 | 131,400 |
| 2025/02/18 | 4,845 | 4,873 | 4,830 | 4,845 | 147,000 |
| 2025/02/17 | 4,991 | 5,010 | 4,820 | 4,826 | 292,000 |
| 2025/02/14 | 5,006 | 5,018 | 4,979 | 5,000 | 106,600 |
| 2025/02/13 | 5,085 | 5,093 | 5,006 | 5,006 | 130,500 |
| 2025/02/12 | 5,095 | 5,095 | 4,949 | 5,016 | 260,300 |
| 2025/02/10 | 5,051 | 5,109 | 5,018 | 5,084 | 163,400 |
| 2025/02/07 | 5,018 | 5,079 | 5,009 | 5,029 | 127,800 |
| 2025/02/06 | 4,950 | 4,995 | 4,936 | 4,995 | 110,200 |
| 2025/02/05 | 4,942 | 4,954 | 4,910 | 4,930 | 111,700 |
| 2025/02/04 | 5,009 | 5,012 | 4,916 | 4,916 | 152,800 |
| 2025/02/03 | 5,045 | 5,050 | 4,972 | 4,984 | 134,200 |
| 2025/01/31 | 5,037 | 5,054 | 4,993 | 5,035 | 119,300 |
| 2025/01/30 | 5,000 | 5,036 | 4,988 | 5,030 | 129,500 |
| 2025/01/29 | 5,013 | 5,029 | 4,991 | 4,991 | 81,900 |
| 2025/01/28 | 4,992 | 5,009 | 4,980 | 4,990 | 102,100 |
| 2025/01/27 | 4,992 | 5,018 | 4,965 | 5,005 | 122,100 |
| 2025/01/24 | 4,948 | 4,988 | 4,941 | 4,963 | 94,400 |
| 2025/01/23 | 4,905 | 4,944 | 4,900 | 4,931 | 83,700 |
| 2025/01/22 | 4,913 | 4,921 | 4,892 | 4,910 | 114,300 |
| 2025/01/21 | 4,928 | 4,931 | 4,875 | 4,903 | 72,400 |
| 2025/01/20 | 4,897 | 4,914 | 4,890 | 4,900 | 109,700 |
| 2025/01/17 | 4,906 | 4,907 | 4,868 | 4,893 | 128,200 |
| 2025/01/16 | 4,906 | 4,928 | 4,894 | 4,909 | 126,200 |
| 2025/01/15 | 4,932 | 4,949 | 4,913 | 4,925 | 100,600 |
| 2025/01/14 | 4,971 | 4,988 | 4,901 | 4,927 | 220,400 |
| 2025/01/10 | 5,009 | 5,019 | 4,961 | 4,993 | 138,200 |
| 2025/01/09 | 5,050 | 5,050 | 4,995 | 5,019 | 155,700 |
| 2025/01/08 | 5,093 | 5,099 | 5,053 | 5,058 | 124,800 |
| 2025/01/07 | 5,102 | 5,134 | 5,067 | 5,093 | 162,800 |
| 2025/01/06 | 5,200 | 5,218 | 5,117 | 5,117 | 147,800 |