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
2016/12/30 1,212 1,220 1,187 1,212 57,900
2016/12/29 1,221 1,221 1,159 1,208 83,700
2016/12/28 1,194 1,233 1,188 1,222 104,200
2016/12/27 1,142 1,184 1,142 1,176 63,300
2016/12/26 1,126 1,164 1,107 1,150 63,100
2016/12/22 1,162 1,170 1,132 1,139 81,000
2016/12/21 1,214 1,226 1,163 1,167 106,200
2016/12/20 1,192 1,230 1,173 1,220 122,600
2016/12/19 1,162 1,194 1,162 1,188 51,300
2016/12/16 1,184 1,202 1,161 1,161 74,200
2016/12/15 1,178 1,210 1,160 1,184 163,600
2016/12/14 1,175 1,189 1,173 1,184 65,600
2016/12/13 1,147 1,189 1,144 1,184 97,600
2016/12/12 1,141 1,158 1,131 1,147 66,600
2016/12/09 1,117 1,149 1,117 1,141 110,400
2016/12/08 1,160 1,161 1,123 1,125 261,400
2016/12/07 1,197 1,209 1,150 1,163 142,400
2016/12/06 1,170 1,248 1,162 1,213 159,700
2016/12/05 1,135 1,162 1,129 1,140 48,700
2016/12/02 1,176 1,185 1,120 1,157 61,900
2016/12/01 1,217 1,217 1,172 1,176 55,000
2016/11/30 1,215 1,220 1,200 1,202 53,300
2016/11/29 1,210 1,244 1,203 1,212 81,300
2016/11/28 1,166 1,247 1,160 1,245 150,200
2016/11/25 1,174 1,196 1,128 1,142 95,800
2016/11/24 1,185 1,222 1,161 1,174 213,600
2016/11/22 1,083 1,110 1,078 1,101 31,300
2016/11/21 1,120 1,121 1,074 1,092 52,500
2016/11/18 1,106 1,132 1,100 1,112 42,500
2016/11/17 1,080 1,119 1,071 1,113 106,900
2016/11/16 1,050 1,078 1,029 1,061 100,600
2016/11/15 1,050 1,070 1,009 1,016 200,200
2016/11/14 1,089 1,187 1,089 1,168 97,600
2016/11/11 1,153 1,153 1,100 1,101 61,500
2016/11/10 1,150 1,169 1,110 1,166 74,600
2016/11/09 1,148 1,148 999 1,070 205,300
2016/11/08 1,169 1,169 1,122 1,135 46,500
2016/11/07 1,170 1,174 1,102 1,150 58,400
2016/11/04 1,155 1,159 1,055 1,117 185,500
2016/11/02 1,241 1,241 1,160 1,177 122,200
2016/11/01 1,275 1,275 1,241 1,243 52,200
2016/10/31 1,301 1,322 1,261 1,264 102,300
2016/10/28 1,299 1,315 1,241 1,255 95,500
2016/10/27 1,272 1,306 1,265 1,297 62,900
2016/10/26 1,259 1,321 1,251 1,271 97,100
2016/10/25 1,308 1,311 1,229 1,270 117,800
2016/10/24 1,320 1,366 1,306 1,308 82,700
2016/10/21 1,330 1,377 1,311 1,316 133,000
2016/10/20 1,345 1,345 1,297 1,307 111,100
2016/10/19 1,300 1,355 1,297 1,335 121,400
2016/10/18 1,370 1,390 1,290 1,326 388,800
2016/10/17 1,453 1,474 1,380 1,410 157,200
2016/10/14 1,406 1,490 1,391 1,449 310,800
2016/10/13 1,405 1,432 1,365 1,403 190,700
2016/10/12 1,470 1,500 1,410 1,423 237,800
2016/10/11 1,575 1,604 1,469 1,470 612,100
2016/10/07 1,508 1,549 1,470 1,548 372,600
2016/10/06 1,550 1,562 1,480 1,488 313,100
2016/10/05 1,457 1,534 1,435 1,512 336,400
2016/10/04 1,379 1,443 1,376 1,440 124,700
2016/10/03 1,431 1,489 1,360 1,409 139,000
2016/09/30 1,495 1,526 1,424 1,446 192,600
2016/09/29 1,400 1,538 1,400 1,531 439,400
2016/09/28 1,429 1,446 1,391 1,414 148,100
2016/09/27 1,398 1,427 1,330 1,422 170,600
2016/09/26 1,330 1,419 1,310 1,395 255,700
2016/09/23 1,255 1,330 1,233 1,329 170,000
2016/09/21 1,216 1,255 1,198 1,252 84,400
2016/09/20 1,240 1,286 1,216 1,241 80,700
2016/09/16 1,340 1,343 1,236 1,255 200,900
2016/09/15 1,172 1,300 1,165 1,280 294,900
2016/09/14 1,316 1,319 1,121 1,187 224,200
2016/09/13 1,270 1,330 1,245 1,313 268,100
2016/09/12 1,294 1,330 1,204 1,256 282,300
2016/09/09 1,348 1,473 1,339 1,354 542,700
2016/09/08 1,357 1,440 1,293 1,346 707,900
2016/09/07 1,196 1,365 1,195 1,347 594,100
2016/09/06 1,232 1,258 1,185 1,219 318,300
2016/09/05 1,185 1,340 1,173 1,246 789,200
2016/09/02 1,081 1,184 1,080 1,170 223,800
2016/09/01 1,109 1,113 1,076 1,081 42,400
2016/08/31 1,128 1,159 1,064 1,110 91,400
2016/08/30 1,150 1,176 1,121 1,130 95,900
2016/08/29 1,128 1,160 1,100 1,131 214,300
2016/08/26 1,106 1,130 1,060 1,111 164,900
2016/08/25 1,053 1,141 1,051 1,120 193,100
2016/08/24 1,042 1,070 1,022 1,068 59,900
2016/08/23 1,008 1,078 1,000 1,063 91,900
2016/08/22 1,026 1,026 981 993 42,500
2016/08/19 970 1,024 961 1,010 71,800
2016/08/18 975 987 955 963 89,900
2016/08/17 1,040 1,043 971 982 92,700
2016/08/16 1,015 1,043 1,005 1,026 41,700
2016/08/15 1,032 1,045 1,003 1,038 45,600
2016/08/12 980 1,041 970 1,030 94,800
2016/08/10 980 999 965 966 45,500
2016/08/09 944 1,015 935 1,000 159,600
2016/08/08 951 991 930 931 101,600
2016/08/05 966 993 946 948 86,800
2016/08/04 1,031 1,061 955 981 231,700
2016/08/03 1,207 1,294 1,002 1,025 1,344,600
2016/08/02 952 1,117 940 1,117 235,000
2016/08/01 955 978 953 967 44,800
2016/07/29 959 1,009 928 998 61,500
2016/07/28 962 1,034 935 955 156,300
2016/07/27 1,095 1,135 1,020 1,022 105,200
2016/07/27 1 -> 2.00 分割
2016/07/26 2,229 2,249 2,190 2,199 22,000
2016/07/25 2,258 2,280 2,210 2,215 30,400
2016/07/22 2,234 2,330 2,206 2,305 55,500
2016/07/21 2,271 2,324 2,237 2,258 36,600
2016/07/20 2,300 2,321 2,205 2,310 55,900
2016/07/19 2,315 2,396 2,218 2,365 198,200
2016/07/15 2,300 2,300 2,141 2,199 88,200
2016/07/14 2,110 2,206 2,094 2,111 57,900
2016/07/13 2,113 2,165 2,081 2,088 28,300
2016/07/12 2,190 2,200 2,100 2,102 41,300
2016/07/11 2,080 2,193 2,073 2,149 56,200
2016/07/08 2,090 2,179 1,980 2,005 67,600
2016/07/07 2,210 2,315 2,080 2,120 122,500
2016/07/06 2,105 2,500 2,020 2,259 442,500
2016/07/05 2,379 2,390 2,138 2,184 309,400
2016/07/04 2,400 2,635 2,114 2,428 1,324,700
2016/07/01 1,940 2,180 1,940 2,180 275,800
2016/06/30 1,850 1,855 1,780 1,780 34,000
2016/06/29 1,840 1,895 1,806 1,815 49,300
2016/06/28 1,714 1,836 1,653 1,800 37,000
2016/06/27 1,688 1,773 1,652 1,732 68,800
2016/06/24 1,875 1,900 1,436 1,603 148,400
2016/06/23 1,806 1,875 1,718 1,835 93,800
2016/06/22 1,959 1,960 1,817 1,823 57,000
2016/06/21 1,917 1,966 1,860 1,933 55,100
2016/06/20 1,901 1,954 1,879 1,917 101,900
2016/06/17 2,010 2,073 1,810 1,833 304,700
2016/06/16 2,520 2,590 1,926 1,942 910,200
2016/06/15 1,883 2,342 1,883 2,342 115,400
2016/06/14 2,150 2,150 1,870 1,942 119,300
2016/06/13 2,336 2,379 2,101 2,205 102,300
2016/06/10 2,280 2,480 2,260 2,410 326,000
2016/06/09 2,225 2,290 2,210 2,228 47,700
2016/06/08 2,218 2,330 2,205 2,216 108,800
2016/06/07 2,100 2,290 2,100 2,225 194,100
2016/06/06 2,020 2,074 2,018 2,034 23,500
2016/06/03 2,000 2,127 2,000 2,109 62,400
2016/06/02 2,002 2,032 1,980 1,997 30,500
2016/06/01 1,998 2,078 1,998 2,050 34,100
2016/05/31 2,080 2,080 1,970 1,997 29,900
2016/05/30 1,901 2,079 1,901 2,036 70,400
2016/05/27 1,925 1,925 1,884 1,891 14,800
2016/05/26 1,900 1,935 1,820 1,895 33,200
2016/05/25 1,910 1,995 1,907 1,909 41,900
2016/05/24 2,030 2,047 1,902 1,902 47,900
2016/05/23 1,960 2,140 1,959 2,040 68,000
2016/05/20 1,955 2,033 1,907 1,990 83,100
2016/05/19 1,880 2,100 1,850 1,940 123,400
2016/05/18 2,041 2,041 1,712 1,843 147,800
2016/05/17 2,004 2,075 1,927 2,035 108,900
2016/05/16 2,208 2,317 2,065 2,065 136,200
2016/05/13 2,307 2,523 2,190 2,408 164,500
2016/05/12 2,480 2,490 2,307 2,311 97,300
2016/05/11 2,460 2,516 2,382 2,493 89,300
2016/05/10 2,525 2,548 2,456 2,498 66,600
2016/05/09 2,490 2,632 2,385 2,575 131,200
2016/05/06 2,500 2,850 2,477 2,500 364,500
2016/05/02 2,180 2,450 2,150 2,404 127,600
2016/04/28 2,299 2,370 2,160 2,285 95,800
2016/04/27 2,294 2,350 2,200 2,232 57,800
2016/04/26 2,461 2,544 2,180 2,305 241,200
2016/04/25 2,400 2,685 2,316 2,593 496,700
2016/04/22 2,154 2,240 2,101 2,185 100,100
2016/04/21 2,186 2,186 2,045 2,104 81,500
2016/04/20 1,856 2,250 1,839 2,186 156,300
2016/04/19 1,740 1,899 1,732 1,862 40,300
2016/04/18 1,746 1,754 1,702 1,727 16,700
2016/04/15 1,754 1,794 1,737 1,768 18,500
2016/04/14 1,757 1,820 1,720 1,752 30,700
2016/04/13 1,724 1,790 1,704 1,751 18,900
2016/04/12 1,710 1,810 1,703 1,735 18,000
2016/04/11 1,605 1,716 1,605 1,702 23,000
2016/04/08 1,548 1,634 1,548 1,593 31,100
2016/04/07 1,640 1,670 1,560 1,611 14,400
2016/04/06 1,600 1,625 1,560 1,600 23,200
2016/04/05 1,800 1,800 1,599 1,630 47,700
2016/04/04 1,750 1,824 1,690 1,783 26,400
2016/04/01 1,900 1,926 1,710 1,745 57,700
2016/03/31 1,917 1,989 1,870 1,930 36,100
2016/03/30 2,030 2,040 1,955 1,955 31,300
2016/03/29 1,945 2,093 1,924 1,975 49,100
2016/03/29 1 -> 2.00 分割
2016/03/28 4,000 4,150 3,795 3,825 46,000
2016/03/25 3,785 3,940 3,745 3,930 42,700
2016/03/24 3,630 4,135 3,575 3,665 78,400
2016/03/23 3,750 3,820 3,605 3,700 37,300
2016/03/22 3,355 3,690 3,355 3,690 31,800
2016/03/18 3,255 3,425 3,250 3,340 15,800
2016/03/17 3,480 3,565 3,325 3,360 27,500
2016/03/16 3,440 3,490 3,385 3,385 16,900
2016/03/15 3,385 3,810 3,275 3,550 85,300
2016/03/14 3,430 3,465 3,330 3,360 20,600
2016/03/11 3,110 3,575 3,110 3,395 51,500
2016/03/10 3,175 3,220 3,055 3,085 13,300
2016/03/09 2,925 3,300 2,880 3,120 47,000
2016/03/08 3,000 3,035 2,905 3,000 14,000
2016/03/07 3,020 3,055 2,991 3,010 9,200
2016/03/04 2,990 3,035 2,960 2,975 12,300
2016/03/03 2,927 2,972 2,921 2,940 5,200
2016/03/02 2,945 2,984 2,850 2,977 14,800
2016/03/01 2,980 2,980 2,888 2,903 7,000
2016/02/29 2,883 2,984 2,880 2,972 20,800
2016/02/26 2,854 2,960 2,828 2,833 13,100
2016/02/25 2,804 3,010 2,804 2,854 25,000
2016/02/24 2,801 2,850 2,760 2,789 9,600
2016/02/23 3,170 3,170 2,720 2,901 53,600
2016/02/22 2,770 3,190 2,620 3,170 141,500
2016/02/19 2,270 2,720 2,270 2,720 56,200
2016/02/18 2,310 2,360 2,219 2,220 15,000
2016/02/17 2,323 2,398 2,164 2,246 10,400
2016/02/16 2,300 2,400 2,300 2,323 8,900
2016/02/15 2,420 2,420 2,225 2,307 10,300
2016/02/12 2,120 2,470 2,040 2,170 21,200
2016/02/10 2,600 2,601 2,270 2,370 15,200
2016/02/09 2,700 2,700 2,602 2,605 5,500
2016/02/08 2,850 2,885 2,731 2,784 2,600
2016/02/05 2,820 2,885 2,751 2,800 7,600
2016/02/04 2,930 2,945 2,850 2,870 5,300
2016/02/03 2,900 2,950 2,866 2,930 6,500
2016/02/02 2,999 3,045 2,938 2,986 5,800
2016/02/01 3,075 3,075 2,963 2,981 20,800
2016/01/29 2,800 2,903 2,781 2,903 11,400
2016/01/28 2,802 2,928 2,765 2,850 11,200
2016/01/27 2,724 2,800 2,724 2,799 9,300
2016/01/26 2,720 2,800 2,660 2,690 9,100
2016/01/25 2,740 2,820 2,727 2,760 8,900
2016/01/22 2,711 2,769 2,631 2,702 13,700
2016/01/21 2,780 2,895 2,528 2,588 26,700
2016/01/20 3,065 3,065 2,800 2,825 24,300
2016/01/19 3,000 3,110 2,925 3,110 17,400
2016/01/18 3,065 3,125 2,852 2,950 26,100
2016/01/15 3,260 3,840 3,050 3,135 134,500
2016/01/14 3,485 3,750 3,135 3,400 161,200
2016/01/13 2,895 3,345 2,895 3,345 12,600
2016/01/12 3,060 3,080 2,827 2,845 20,300
2016/01/08 3,045 3,180 3,045 3,100 7,400
2016/01/07 3,050 3,085 3,030 3,040 4,900
2016/01/06 3,090 3,150 3,050 3,050 6,400
2016/01/05 3,090 3,175 3,085 3,085 11,000
2016/01/04 3,200 3,270 3,140 3,160 8,100

このページの先頭へ