ショーケース(3909)の株価時系列情報
ショーケース(3909)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 296 | 299 | 296 | 298 | 5,000 |
| 2024/07/25 | 297 | 297 | 292 | 294 | 5,600 |
| 2024/07/24 | 305 | 305 | 294 | 296 | 32,700 |
| 2024/07/23 | 298 | 300 | 297 | 297 | 11,700 |
| 2024/07/22 | 304 | 304 | 298 | 298 | 14,700 |
| 2024/07/19 | 300 | 303 | 299 | 302 | 26,700 |
| 2024/07/18 | 302 | 306 | 302 | 303 | 12,400 |
| 2024/07/17 | 304 | 308 | 302 | 304 | 19,800 |
| 2024/07/16 | 304 | 307 | 302 | 304 | 7,900 |
| 2024/07/12 | 301 | 305 | 299 | 305 | 26,500 |
| 2024/07/11 | 302 | 303 | 298 | 302 | 40,800 |
| 2024/07/10 | 304 | 305 | 300 | 301 | 20,800 |
| 2024/07/09 | 304 | 305 | 301 | 304 | 10,800 |
| 2024/07/08 | 305 | 306 | 301 | 304 | 14,000 |
| 2024/07/05 | 303 | 304 | 301 | 301 | 12,000 |
| 2024/07/04 | 306 | 306 | 301 | 304 | 12,000 |
| 2024/07/03 | 302 | 305 | 302 | 302 | 10,400 |
| 2024/07/02 | 304 | 305 | 301 | 304 | 13,400 |
| 2024/07/01 | 316 | 317 | 303 | 304 | 28,400 |
| 2024/06/28 | 310 | 314 | 308 | 311 | 19,400 |
| 2024/06/27 | 315 | 317 | 301 | 310 | 61,100 |
| 2024/06/26 | 314 | 314 | 307 | 310 | 43,900 |
| 2024/06/25 | 311 | 313 | 309 | 311 | 10,500 |
| 2024/06/24 | 307 | 312 | 305 | 311 | 25,100 |
| 2024/06/21 | 309 | 312 | 303 | 303 | 17,100 |
| 2024/06/20 | 307 | 309 | 305 | 307 | 4,300 |
| 2024/06/19 | 302 | 313 | 298 | 307 | 62,900 |
| 2024/06/18 | 301 | 304 | 298 | 302 | 17,500 |
| 2024/06/17 | 300 | 302 | 298 | 299 | 21,300 |
| 2024/06/14 | 301 | 310 | 301 | 308 | 16,900 |
| 2024/06/13 | 308 | 308 | 299 | 299 | 20,900 |
| 2024/06/12 | 309 | 309 | 303 | 303 | 8,700 |
| 2024/06/11 | 310 | 312 | 305 | 305 | 20,900 |
| 2024/06/10 | 298 | 319 | 296 | 305 | 116,300 |
| 2024/06/07 | 295 | 297 | 292 | 293 | 34,500 |
| 2024/06/06 | 304 | 349 | 292 | 297 | 585,700 |
| 2024/06/05 | 300 | 306 | 297 | 301 | 14,700 |
| 2024/06/04 | 288 | 304 | 288 | 300 | 53,800 |
| 2024/06/03 | 288 | 292 | 288 | 290 | 12,700 |
| 2024/05/31 | 283 | 289 | 283 | 288 | 13,200 |
| 2024/05/30 | 285 | 288 | 282 | 285 | 39,500 |
| 2024/05/29 | 298 | 298 | 285 | 285 | 31,000 |
| 2024/05/28 | 294 | 298 | 292 | 292 | 25,000 |
| 2024/05/27 | 291 | 293 | 289 | 293 | 26,800 |
| 2024/05/24 | 290 | 297 | 287 | 291 | 53,000 |
| 2024/05/23 | 301 | 302 | 291 | 291 | 94,100 |
| 2024/05/22 | 302 | 304 | 300 | 300 | 36,100 |
| 2024/05/21 | 311 | 312 | 305 | 305 | 28,800 |
| 2024/05/20 | 304 | 316 | 302 | 311 | 60,100 |
| 2024/05/17 | 300 | 304 | 291 | 300 | 59,800 |
| 2024/05/16 | 313 | 366 | 294 | 297 | 903,900 |
| 2024/05/15 | 310 | 311 | 301 | 303 | 49,400 |
| 2024/05/14 | 304 | 311 | 304 | 310 | 29,500 |
| 2024/05/13 | 307 | 307 | 302 | 305 | 38,000 |
| 2024/05/10 | 311 | 311 | 306 | 306 | 23,800 |
| 2024/05/09 | 313 | 313 | 307 | 310 | 18,500 |
| 2024/05/08 | 308 | 312 | 307 | 312 | 24,900 |
| 2024/05/07 | 309 | 313 | 306 | 307 | 39,500 |
| 2024/05/02 | 306 | 308 | 306 | 308 | 11,600 |
| 2024/05/01 | 306 | 309 | 305 | 306 | 13,300 |
| 2024/04/30 | 306 | 312 | 306 | 309 | 30,400 |
| 2024/04/26 | 314 | 314 | 304 | 305 | 99,600 |
| 2024/04/25 | 311 | 318 | 310 | 315 | 24,600 |
| 2024/04/24 | 311 | 316 | 307 | 312 | 24,000 |
| 2024/04/23 | 314 | 318 | 308 | 315 | 23,700 |
| 2024/04/22 | 301 | 312 | 299 | 312 | 25,300 |
| 2024/04/19 | 319 | 319 | 295 | 302 | 100,800 |
| 2024/04/18 | 315 | 321 | 311 | 319 | 38,300 |
| 2024/04/17 | 328 | 328 | 312 | 316 | 73,000 |
| 2024/04/16 | 335 | 335 | 321 | 327 | 60,800 |
| 2024/04/15 | 333 | 341 | 332 | 333 | 32,700 |
| 2024/04/12 | 335 | 339 | 332 | 334 | 13,300 |
| 2024/04/11 | 332 | 334 | 331 | 331 | 13,600 |
| 2024/04/10 | 339 | 341 | 333 | 333 | 18,500 |
| 2024/04/09 | 335 | 342 | 334 | 338 | 16,100 |
| 2024/04/08 | 336 | 337 | 328 | 336 | 26,400 |
| 2024/04/05 | 337 | 337 | 326 | 333 | 35,400 |
| 2024/04/04 | 347 | 347 | 339 | 342 | 24,700 |
| 2024/04/03 | 349 | 355 | 342 | 344 | 64,100 |
| 2024/04/02 | 351 | 356 | 342 | 356 | 50,000 |
| 2024/04/01 | 353 | 354 | 341 | 352 | 55,600 |
| 2024/03/29 | 364 | 364 | 353 | 357 | 45,900 |
| 2024/03/28 | 361 | 367 | 350 | 350 | 30,500 |
| 2024/03/27 | 358 | 370 | 352 | 362 | 54,300 |
| 2024/03/26 | 361 | 361 | 350 | 350 | 65,900 |
| 2024/03/25 | 347 | 372 | 342 | 369 | 156,300 |
| 2024/03/22 | 345 | 345 | 338 | 344 | 28,900 |
| 2024/03/21 | 343 | 343 | 337 | 343 | 42,200 |
| 2024/03/19 | 334 | 345 | 331 | 339 | 37,900 |
| 2024/03/18 | 320 | 333 | 319 | 333 | 41,600 |
| 2024/03/15 | 316 | 319 | 315 | 316 | 11,700 |
| 2024/03/14 | 323 | 323 | 315 | 319 | 31,500 |
| 2024/03/13 | 323 | 332 | 316 | 321 | 35,200 |
| 2024/03/12 | 321 | 324 | 317 | 322 | 39,100 |
| 2024/03/11 | 336 | 339 | 318 | 326 | 82,600 |
| 2024/03/08 | 337 | 350 | 334 | 341 | 75,600 |
| 2024/03/07 | 343 | 343 | 333 | 338 | 56,100 |
| 2024/03/06 | 339 | 353 | 332 | 341 | 134,100 |
| 2024/03/05 | 319 | 336 | 316 | 331 | 144,000 |
| 2024/03/04 | 313 | 325 | 313 | 319 | 59,100 |
| 2024/03/01 | 322 | 322 | 313 | 313 | 34,100 |
| 2024/02/29 | 320 | 326 | 319 | 321 | 37,300 |
| 2024/02/28 | 315 | 332 | 315 | 319 | 88,400 |
| 2024/02/27 | 317 | 320 | 312 | 317 | 43,400 |
| 2024/02/26 | 310 | 317 | 310 | 313 | 31,400 |
| 2024/02/22 | 316 | 316 | 310 | 310 | 23,000 |
| 2024/02/21 | 319 | 320 | 308 | 313 | 66,400 |
| 2024/02/20 | 329 | 329 | 313 | 318 | 74,200 |
| 2024/02/19 | 323 | 335 | 322 | 328 | 42,200 |
| 2024/02/16 | 321 | 329 | 317 | 327 | 55,900 |
| 2024/02/15 | 325 | 338 | 316 | 321 | 107,300 |
| 2024/02/14 | 336 | 336 | 324 | 326 | 96,700 |
| 2024/02/13 | 337 | 337 | 331 | 336 | 26,500 |
| 2024/02/09 | 339 | 340 | 331 | 331 | 39,600 |
| 2024/02/08 | 340 | 349 | 335 | 342 | 53,600 |
| 2024/02/07 | 333 | 355 | 332 | 333 | 144,500 |
| 2024/02/06 | 335 | 337 | 330 | 334 | 21,900 |
| 2024/02/05 | 337 | 341 | 331 | 335 | 21,500 |
| 2024/02/02 | 333 | 340 | 327 | 330 | 39,400 |
| 2024/02/01 | 339 | 339 | 328 | 332 | 39,400 |
| 2024/01/31 | 327 | 337 | 326 | 336 | 73,000 |
| 2024/01/30 | 333 | 335 | 325 | 326 | 115,700 |
| 2024/01/29 | 327 | 334 | 324 | 325 | 29,400 |
| 2024/01/26 | 323 | 328 | 321 | 324 | 23,700 |
| 2024/01/25 | 325 | 335 | 321 | 322 | 54,600 |
| 2024/01/24 | 331 | 340 | 323 | 323 | 84,800 |
| 2024/01/23 | 352 | 353 | 331 | 331 | 88,900 |
| 2024/01/22 | 344 | 376 | 334 | 344 | 439,800 |
| 2024/01/19 | 378 | 382 | 332 | 332 | 858,700 |
| 2024/01/18 | 378 | 378 | 378 | 378 | 151,100 |
| 2024/01/17 | 304 | 306 | 296 | 298 | 29,500 |
| 2024/01/16 | 304 | 309 | 302 | 304 | 13,600 |
| 2024/01/15 | 300 | 307 | 299 | 304 | 21,800 |
| 2024/01/12 | 307 | 308 | 300 | 301 | 25,000 |
| 2024/01/11 | 300 | 322 | 300 | 305 | 75,200 |
| 2024/01/10 | 305 | 305 | 298 | 299 | 27,800 |
| 2024/01/09 | 305 | 308 | 301 | 304 | 18,200 |
| 2024/01/05 | 306 | 308 | 304 | 305 | 13,900 |
| 2024/01/04 | 317 | 317 | 307 | 308 | 23,000 |
| 2023/12/29 | 310 | 311 | 304 | 306 | 12,800 |
| 2023/12/28 | 301 | 314 | 299 | 313 | 29,200 |
| 2023/12/27 | 303 | 303 | 297 | 298 | 30,100 |
| 2023/12/26 | 304 | 306 | 299 | 300 | 28,400 |
| 2023/12/25 | 314 | 314 | 296 | 300 | 73,400 |
| 2023/12/22 | 316 | 327 | 313 | 314 | 75,800 |
| 2023/12/21 | 325 | 327 | 315 | 316 | 155,700 |
| 2023/12/20 | 360 | 362 | 329 | 335 | 691,400 |
| 2023/12/19 | 296 | 376 | 296 | 376 | 1,727,100 |
| 2023/12/18 | 296 | 298 | 296 | 296 | 6,200 |
| 2023/12/15 | 294 | 300 | 294 | 298 | 16,000 |
| 2023/12/14 | 295 | 296 | 290 | 294 | 14,400 |
| 2023/12/13 | 295 | 297 | 291 | 291 | 12,500 |
| 2023/12/12 | 303 | 307 | 296 | 297 | 12,700 |
| 2023/12/11 | 307 | 310 | 303 | 303 | 11,300 |
| 2023/12/08 | 313 | 316 | 303 | 307 | 38,100 |
| 2023/12/07 | 331 | 332 | 314 | 315 | 41,700 |
| 2023/12/06 | 310 | 337 | 310 | 323 | 189,600 |
| 2023/12/05 | 343 | 343 | 309 | 309 | 102,100 |
| 2023/12/04 | 334 | 340 | 325 | 328 | 68,800 |
| 2023/12/01 | 371 | 375 | 336 | 347 | 419,000 |
| 2023/11/30 | 367 | 399 | 353 | 399 | 447,000 |
| 2023/11/29 | 285 | 343 | 284 | 319 | 318,000 |
| 2023/11/28 | 285 | 287 | 282 | 285 | 8,100 |
| 2023/11/27 | 289 | 289 | 284 | 284 | 14,200 |
| 2023/11/24 | 288 | 289 | 287 | 289 | 7,000 |
| 2023/11/22 | 292 | 293 | 288 | 288 | 6,700 |
| 2023/11/21 | 293 | 297 | 289 | 291 | 27,700 |
| 2023/11/20 | 290 | 292 | 290 | 290 | 7,000 |
| 2023/11/17 | 291 | 293 | 286 | 292 | 9,100 |
| 2023/11/16 | 298 | 299 | 291 | 292 | 15,600 |
| 2023/11/15 | 298 | 304 | 297 | 301 | 16,000 |
| 2023/11/14 | 299 | 309 | 299 | 309 | 14,300 |
| 2023/11/13 | 297 | 300 | 293 | 296 | 17,700 |
| 2023/11/10 | 297 | 299 | 292 | 293 | 14,500 |
| 2023/11/09 | 302 | 304 | 298 | 298 | 8,800 |
| 2023/11/08 | 303 | 303 | 298 | 301 | 7,800 |
| 2023/11/07 | 307 | 308 | 303 | 304 | 9,000 |
| 2023/11/06 | 298 | 311 | 298 | 305 | 18,000 |
| 2023/11/02 | 285 | 296 | 283 | 296 | 13,000 |
| 2023/11/01 | 289 | 289 | 281 | 284 | 12,600 |
| 2023/10/31 | 290 | 290 | 278 | 286 | 34,200 |
| 2023/10/30 | 304 | 304 | 290 | 290 | 62,000 |
| 2023/10/27 | 310 | 311 | 302 | 304 | 17,900 |
| 2023/10/26 | 312 | 312 | 301 | 302 | 8,000 |
| 2023/10/25 | 318 | 319 | 310 | 310 | 7,800 |
| 2023/10/24 | 309 | 318 | 298 | 318 | 19,800 |
| 2023/10/23 | 311 | 316 | 306 | 309 | 17,100 |
| 2023/10/20 | 317 | 319 | 311 | 319 | 14,400 |
| 2023/10/19 | 321 | 322 | 314 | 321 | 18,900 |
| 2023/10/18 | 327 | 327 | 317 | 323 | 11,700 |
| 2023/10/17 | 304 | 322 | 304 | 320 | 21,500 |
| 2023/10/16 | 311 | 311 | 301 | 303 | 16,000 |
| 2023/10/13 | 318 | 319 | 306 | 308 | 24,500 |
| 2023/10/12 | 323 | 323 | 310 | 316 | 22,900 |
| 2023/10/11 | 339 | 339 | 320 | 320 | 24,000 |
| 2023/10/10 | 345 | 348 | 334 | 336 | 23,900 |
| 2023/10/06 | 347 | 348 | 343 | 345 | 7,800 |
| 2023/10/05 | 349 | 349 | 338 | 340 | 16,600 |
| 2023/10/04 | 354 | 358 | 333 | 333 | 78,000 |
| 2023/10/03 | 382 | 382 | 357 | 357 | 41,900 |