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 |
|---|---|---|---|---|---|
| 2025/08/08 | 331 | 337 | 331 | 332 | 15,700 |
| 2025/08/07 | 335 | 336 | 331 | 333 | 14,200 |
| 2025/08/06 | 338 | 338 | 335 | 336 | 3,500 |
| 2025/08/05 | 335 | 338 | 335 | 338 | 10,400 |
| 2025/08/04 | 335 | 337 | 335 | 335 | 9,100 |
| 2025/08/01 | 335 | 338 | 335 | 336 | 7,100 |
| 2025/07/31 | 338 | 338 | 335 | 337 | 5,900 |
| 2025/07/30 | 336 | 336 | 335 | 335 | 3,300 |
| 2025/07/29 | 338 | 338 | 335 | 337 | 5,900 |
| 2025/07/28 | 338 | 338 | 335 | 337 | 6,200 |
| 2025/07/25 | 336 | 339 | 333 | 334 | 10,700 |
| 2025/07/24 | 338 | 339 | 331 | 336 | 8,200 |
| 2025/07/23 | 333 | 338 | 332 | 338 | 8,800 |
| 2025/07/22 | 332 | 338 | 332 | 332 | 6,600 |
| 2025/07/18 | 339 | 339 | 330 | 331 | 16,500 |
| 2025/07/17 | 336 | 339 | 335 | 339 | 17,400 |
| 2025/07/16 | 335 | 338 | 330 | 336 | 15,000 |
| 2025/07/15 | 340 | 340 | 335 | 335 | 10,400 |
| 2025/07/14 | 341 | 343 | 338 | 340 | 6,800 |
| 2025/07/11 | 342 | 345 | 340 | 341 | 6,900 |
| 2025/07/10 | 339 | 345 | 339 | 342 | 10,500 |
| 2025/07/09 | 338 | 343 | 333 | 338 | 20,800 |
| 2025/07/08 | 333 | 335 | 331 | 334 | 37,100 |
| 2025/07/07 | 336 | 339 | 329 | 334 | 40,300 |
| 2025/07/04 | 350 | 394 | 326 | 339 | 643,100 |
| 2025/07/03 | 375 | 375 | 346 | 346 | 44,400 |
| 2025/07/02 | 370 | 394 | 332 | 383 | 516,700 |
| 2025/07/01 | 320 | 373 | 312 | 373 | 186,300 |
| 2025/06/30 | 320 | 322 | 318 | 320 | 5,500 |
| 2025/06/27 | 318 | 324 | 313 | 319 | 17,600 |
| 2025/06/26 | 315 | 321 | 310 | 314 | 11,300 |
| 2025/06/25 | 322 | 322 | 310 | 314 | 12,000 |
| 2025/06/24 | 321 | 322 | 318 | 320 | 8,000 |
| 2025/06/23 | 326 | 326 | 317 | 318 | 7,000 |
| 2025/06/20 | 321 | 325 | 321 | 325 | 6,100 |
| 2025/06/19 | 325 | 328 | 321 | 323 | 17,100 |
| 2025/06/18 | 323 | 324 | 320 | 322 | 10,800 |
| 2025/06/17 | 320 | 328 | 318 | 326 | 18,000 |
| 2025/06/16 | 322 | 323 | 308 | 318 | 36,500 |
| 2025/06/13 | 329 | 329 | 323 | 325 | 6,400 |
| 2025/06/12 | 327 | 332 | 327 | 327 | 17,200 |
| 2025/06/11 | 326 | 328 | 324 | 324 | 10,200 |
| 2025/06/10 | 322 | 329 | 322 | 325 | 12,100 |
| 2025/06/09 | 322 | 324 | 320 | 321 | 2,900 |
| 2025/06/06 | 323 | 326 | 320 | 325 | 18,700 |
| 2025/06/05 | 321 | 332 | 319 | 324 | 42,000 |
| 2025/06/04 | 325 | 326 | 321 | 326 | 8,600 |
| 2025/06/03 | 328 | 328 | 325 | 325 | 1,600 |
| 2025/06/02 | 325 | 329 | 325 | 328 | 4,000 |
| 2025/05/30 | 328 | 330 | 328 | 328 | 3,000 |
| 2025/05/29 | 333 | 333 | 326 | 330 | 18,800 |
| 2025/05/28 | 325 | 328 | 322 | 328 | 5,200 |
| 2025/05/27 | 322 | 331 | 320 | 321 | 32,200 |
| 2025/05/26 | 318 | 322 | 315 | 322 | 4,600 |
| 2025/05/23 | 322 | 326 | 318 | 318 | 14,200 |
| 2025/05/22 | 321 | 328 | 321 | 322 | 16,000 |
| 2025/05/21 | 323 | 327 | 323 | 323 | 4,000 |
| 2025/05/20 | 328 | 328 | 321 | 322 | 10,500 |
| 2025/05/19 | 325 | 327 | 320 | 321 | 21,600 |
| 2025/05/16 | 323 | 324 | 315 | 322 | 29,100 |
| 2025/05/15 | 313 | 341 | 303 | 320 | 647,600 |
| 2025/05/14 | 315 | 318 | 311 | 312 | 10,900 |
| 2025/05/13 | 325 | 326 | 314 | 314 | 15,000 |
| 2025/05/12 | 322 | 325 | 319 | 323 | 5,800 |
| 2025/05/09 | 317 | 321 | 315 | 321 | 8,100 |
| 2025/05/08 | 317 | 321 | 316 | 317 | 7,600 |
| 2025/05/07 | 318 | 320 | 316 | 316 | 5,300 |
| 2025/05/02 | 320 | 321 | 317 | 317 | 10,600 |
| 2025/05/01 | 316 | 319 | 316 | 316 | 7,500 |
| 2025/04/30 | 318 | 321 | 312 | 321 | 10,500 |
| 2025/04/28 | 309 | 348 | 302 | 312 | 338,500 |
| 2025/04/25 | 308 | 316 | 308 | 310 | 14,000 |
| 2025/04/24 | 322 | 322 | 304 | 312 | 14,700 |
| 2025/04/23 | 320 | 325 | 315 | 320 | 10,100 |
| 2025/04/22 | 325 | 325 | 317 | 317 | 1,600 |
| 2025/04/21 | 319 | 328 | 317 | 325 | 19,500 |
| 2025/04/18 | 308 | 324 | 306 | 311 | 20,000 |
| 2025/04/17 | 314 | 315 | 305 | 307 | 28,100 |
| 2025/04/16 | 323 | 337 | 314 | 318 | 42,000 |
| 2025/04/15 | 301 | 346 | 300 | 322 | 371,700 |
| 2025/04/14 | 296 | 306 | 292 | 293 | 20,800 |
| 2025/04/11 | 290 | 301 | 287 | 293 | 20,100 |
| 2025/04/10 | 300 | 303 | 292 | 292 | 11,300 |
| 2025/04/09 | 283 | 287 | 273 | 279 | 12,500 |
| 2025/04/08 | 289 | 294 | 280 | 291 | 21,500 |
| 2025/04/07 | 289 | 290 | 263 | 265 | 62,900 |
| 2025/04/04 | 311 | 315 | 289 | 294 | 62,300 |
| 2025/04/03 | 335 | 340 | 317 | 319 | 54,800 |
| 2025/04/02 | 340 | 340 | 330 | 330 | 15,900 |
| 2025/04/01 | 349 | 355 | 333 | 334 | 123,900 |
| 2025/03/31 | 332 | 383 | 326 | 370 | 579,300 |
| 2025/03/28 | 334 | 343 | 328 | 334 | 30,800 |
| 2025/03/27 | 338 | 338 | 332 | 333 | 6,000 |
| 2025/03/26 | 333 | 340 | 332 | 335 | 7,300 |
| 2025/03/25 | 339 | 339 | 333 | 333 | 10,500 |
| 2025/03/24 | 334 | 351 | 328 | 337 | 37,400 |
| 2025/03/21 | 336 | 336 | 329 | 331 | 19,100 |
| 2025/03/19 | 335 | 339 | 332 | 332 | 6,700 |
| 2025/03/18 | 334 | 335 | 331 | 335 | 25,200 |
| 2025/03/17 | 335 | 340 | 331 | 331 | 28,100 |
| 2025/03/14 | 336 | 345 | 333 | 336 | 15,900 |
| 2025/03/13 | 340 | 341 | 333 | 335 | 11,900 |
| 2025/03/12 | 336 | 351 | 331 | 336 | 43,900 |
| 2025/03/11 | 333 | 344 | 323 | 338 | 52,400 |
| 2025/03/10 | 341 | 341 | 333 | 335 | 7,600 |
| 2025/03/07 | 337 | 337 | 331 | 333 | 30,300 |
| 2025/03/06 | 340 | 345 | 333 | 338 | 48,000 |
| 2025/03/05 | 349 | 354 | 340 | 340 | 89,000 |
| 2025/03/04 | 355 | 363 | 347 | 347 | 117,900 |
| 2025/03/03 | 359 | 380 | 353 | 368 | 269,500 |
| 2025/02/28 | 339 | 423 | 331 | 367 | 1,913,300 |
| 2025/02/27 | 346 | 353 | 343 | 344 | 16,400 |
| 2025/02/26 | 350 | 350 | 338 | 338 | 38,300 |
| 2025/02/25 | 344 | 357 | 344 | 346 | 28,600 |
| 2025/02/21 | 352 | 355 | 344 | 345 | 22,100 |
| 2025/02/20 | 358 | 360 | 345 | 348 | 28,700 |
| 2025/02/19 | 350 | 355 | 340 | 353 | 45,700 |
| 2025/02/18 | 335 | 347 | 329 | 342 | 35,100 |
| 2025/02/17 | 334 | 339 | 329 | 332 | 32,100 |
| 2025/02/14 | 340 | 342 | 313 | 336 | 45,300 |
| 2025/02/13 | 350 | 350 | 341 | 345 | 38,000 |
| 2025/02/12 | 343 | 350 | 337 | 347 | 32,300 |
| 2025/02/10 | 332 | 349 | 332 | 342 | 23,600 |
| 2025/02/07 | 339 | 339 | 333 | 335 | 21,700 |
| 2025/02/06 | 331 | 339 | 331 | 339 | 10,100 |
| 2025/02/05 | 330 | 339 | 330 | 334 | 16,000 |
| 2025/02/04 | 330 | 335 | 324 | 328 | 56,500 |
| 2025/02/03 | 333 | 333 | 326 | 330 | 39,400 |
| 2025/01/31 | 337 | 343 | 331 | 332 | 98,400 |
| 2025/01/30 | 317 | 353 | 312 | 336 | 375,800 |
| 2025/01/29 | 329 | 338 | 320 | 325 | 63,900 |
| 2025/01/28 | 342 | 342 | 327 | 334 | 196,300 |
| 2025/01/27 | 325 | 355 | 316 | 340 | 844,100 |
| 2025/01/24 | 307 | 324 | 300 | 305 | 611,700 |
| 2025/01/23 | 294 | 374 | 294 | 313 | 2,287,900 |
| 2025/01/22 | 309 | 317 | 294 | 295 | 52,600 |
| 2025/01/21 | 291 | 329 | 291 | 299 | 182,300 |
| 2025/01/20 | 293 | 299 | 286 | 291 | 31,200 |
| 2025/01/17 | 295 | 295 | 284 | 285 | 66,800 |
| 2025/01/16 | 299 | 299 | 295 | 295 | 17,700 |
| 2025/01/15 | 298 | 299 | 296 | 299 | 11,000 |
| 2025/01/14 | 303 | 303 | 297 | 298 | 14,100 |
| 2025/01/10 | 300 | 305 | 299 | 303 | 9,200 |
| 2025/01/09 | 298 | 303 | 298 | 299 | 11,300 |
| 2025/01/08 | 306 | 306 | 295 | 298 | 16,300 |
| 2025/01/07 | 300 | 305 | 300 | 303 | 16,900 |
| 2025/01/06 | 295 | 310 | 295 | 296 | 28,900 |
| 2024/12/30 | 295 | 309 | 291 | 300 | 27,700 |
| 2024/12/27 | 300 | 300 | 292 | 293 | 42,400 |
| 2024/12/26 | 311 | 311 | 292 | 292 | 84,300 |
| 2024/12/25 | 315 | 375 | 295 | 303 | 422,100 |
| 2024/12/24 | 344 | 344 | 306 | 307 | 138,400 |
| 2024/12/23 | 381 | 397 | 333 | 336 | 534,500 |
| 2024/12/20 | 349 | 349 | 349 | 349 | 25,900 |
| 2024/12/19 | 269 | 285 | 269 | 269 | 60,600 |
| 2024/12/18 | 297 | 297 | 272 | 274 | 108,700 |
| 2024/12/17 | 299 | 307 | 296 | 296 | 15,500 |
| 2024/12/16 | 324 | 324 | 291 | 300 | 93,000 |
| 2024/12/13 | 319 | 327 | 301 | 327 | 62,800 |
| 2024/12/12 | 339 | 345 | 330 | 332 | 11,400 |
| 2024/12/11 | 354 | 359 | 338 | 339 | 14,100 |
| 2024/12/10 | 340 | 387 | 340 | 347 | 52,900 |
| 2024/12/09 | 343 | 348 | 333 | 340 | 41,000 |
| 2024/12/06 | 356 | 356 | 344 | 347 | 23,100 |
| 2024/12/05 | 359 | 362 | 336 | 350 | 31,800 |
| 2024/12/04 | 364 | 365 | 359 | 359 | 12,300 |
| 2024/12/03 | 370 | 370 | 364 | 365 | 27,600 |
| 2024/12/02 | 366 | 370 | 366 | 369 | 101,200 |
| 2024/11/29 | 365 | 368 | 365 | 365 | 75,600 |
| 2024/11/28 | 366 | 368 | 364 | 365 | 26,700 |
| 2024/11/27 | 362 | 368 | 359 | 363 | 53,100 |
| 2024/11/26 | 359 | 362 | 358 | 361 | 33,900 |
| 2024/11/25 | 360 | 361 | 356 | 360 | 44,500 |
| 2024/11/22 | 363 | 363 | 355 | 360 | 93,200 |
| 2024/11/21 | 356 | 361 | 356 | 359 | 29,200 |
| 2024/11/20 | 358 | 360 | 354 | 356 | 64,100 |
| 2024/11/19 | 361 | 374 | 356 | 360 | 155,900 |
| 2024/11/18 | 367 | 370 | 353 | 356 | 372,400 |
| 2024/11/15 | 381 | 394 | 343 | 359 | 503,300 |
| 2024/11/14 | 340 | 399 | 340 | 397 | 537,500 |
| 2024/11/13 | 343 | 349 | 337 | 349 | 25,200 |
| 2024/11/12 | 330 | 345 | 330 | 343 | 32,800 |
| 2024/11/11 | 322 | 334 | 322 | 334 | 39,500 |
| 2024/11/08 | 315 | 325 | 315 | 323 | 23,900 |
| 2024/11/07 | 320 | 322 | 315 | 316 | 44,500 |
| 2024/11/06 | 320 | 327 | 316 | 322 | 41,600 |
| 2024/11/05 | 320 | 320 | 306 | 319 | 44,000 |
| 2024/11/01 | 294 | 312 | 291 | 312 | 32,800 |
| 2024/10/31 | 287 | 294 | 286 | 294 | 14,800 |
| 2024/10/30 | 289 | 293 | 283 | 287 | 48,900 |
| 2024/10/29 | 285 | 290 | 284 | 289 | 6,900 |
| 2024/10/28 | 288 | 288 | 285 | 287 | 4,300 |
| 2024/10/25 | 290 | 290 | 285 | 286 | 11,400 |
| 2024/10/24 | 291 | 294 | 290 | 291 | 6,000 |
| 2024/10/23 | 294 | 299 | 290 | 292 | 7,900 |
| 2024/10/22 | 308 | 308 | 288 | 294 | 30,400 |
| 2024/10/21 | 298 | 298 | 292 | 292 | 9,100 |
| 2024/10/18 | 304 | 307 | 299 | 299 | 5,500 |
| 2024/10/17 | 298 | 310 | 298 | 305 | 29,500 |
| 2024/10/16 | 293 | 297 | 291 | 297 | 6,500 |