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
2018/12/28 650 661 612 621 62,700
2018/12/27 645 655 632 635 47,600
2018/12/26 614 651 600 609 120,200
2018/12/25 586 607 574 578 163,900
2018/12/21 622 646 616 636 119,300
2018/12/20 685 685 635 642 123,000
2018/12/19 697 704 672 685 58,400
2018/12/18 697 705 675 677 99,200
2018/12/17 737 737 706 717 95,200
2018/12/14 773 781 744 749 75,500
2018/12/13 775 812 765 788 89,900
2018/12/12 740 779 740 775 72,000
2018/12/11 787 787 726 735 137,200
2018/12/10 805 805 770 772 82,700
2018/12/07 806 825 799 803 57,700
2018/12/06 854 855 798 807 146,000
2018/12/05 845 870 840 851 122,500
2018/12/04 852 890 851 868 391,700
2018/12/03 940 958 939 942 54,600
2018/11/30 963 986 941 941 51,100
2018/11/29 951 966 937 963 70,200
2018/11/28 934 950 921 944 54,400
2018/11/27 948 950 908 919 64,200
2018/11/26 905 949 900 942 89,900
2018/11/22 902 912 884 903 49,500
2018/11/21 886 913 879 899 53,700
2018/11/20 889 915 885 907 57,900
2018/11/19 877 914 877 900 80,900
2018/11/16 899 912 876 879 139,100
2018/11/15 902 925 877 879 231,200
2018/11/14 990 1,000 948 960 114,300
2018/11/13 986 999 960 993 91,900
2018/11/12 1,017 1,039 990 995 74,900
2018/11/09 1,006 1,029 991 1,017 67,200
2018/11/08 1,047 1,047 999 1,010 111,700
2018/11/07 994 1,030 988 1,019 116,200
2018/11/06 1,017 1,026 987 994 79,300
2018/11/05 1,055 1,069 990 999 229,400
2018/11/02 1,096 1,130 1,064 1,083 137,000
2018/11/01 1,075 1,094 1,034 1,080 136,300
2018/10/31 1,020 1,100 1,020 1,076 276,900
2018/10/30 898 968 882 968 145,000
2018/10/29 947 999 896 898 165,500
2018/10/26 1,024 1,056 930 947 243,300
2018/10/25 1,053 1,100 1,001 1,002 251,800
2018/10/24 1,174 1,174 1,090 1,113 171,300
2018/10/23 1,090 1,185 1,090 1,121 297,800
2018/10/22 1,071 1,234 1,040 1,100 902,200
2018/10/19 990 1,050 986 1,032 114,000
2018/10/18 987 1,016 984 1,008 64,400
2018/10/17 1,005 1,021 977 995 115,700
2018/10/16 946 1,006 946 960 97,500
2018/10/15 992 1,002 940 945 95,300
2018/10/12 926 977 920 972 87,300
2018/10/11 919 950 918 941 131,900
2018/10/10 1,001 1,030 977 981 165,900
2018/10/09 1,052 1,052 985 996 252,000
2018/10/05 1,099 1,138 1,031 1,068 265,300
2018/10/04 1,002 1,123 1,000 1,108 349,400
2018/10/03 1,014 1,034 992 992 105,200
2018/10/02 1,028 1,035 989 999 155,400
2018/10/01 1,056 1,097 1,006 1,012 227,900
2018/09/28 1,095 1,118 1,030 1,046 484,100
2018/09/27 1,092 1,300 1,051 1,125 1,581,400
2018/09/26 975 1,059 975 1,044 189,800
2018/09/25 939 982 937 972 64,000
2018/09/21 911 937 911 929 49,400
2018/09/20 938 938 911 916 61,100
2018/09/19 928 945 927 938 29,400
2018/09/18 917 938 909 924 58,400
2018/09/14 890 923 884 916 58,400
2018/09/13 879 899 871 875 41,700
2018/09/12 899 904 881 884 52,600
2018/09/11 898 908 894 906 27,700
2018/09/10 908 928 902 902 27,100
2018/09/07 903 916 896 909 28,600
2018/09/06 944 944 901 915 41,400
2018/09/05 940 964 928 934 44,200
2018/09/04 933 961 929 952 41,700
2018/09/03 976 976 929 938 67,800
2018/08/31 965 973 961 969 35,900
2018/08/30 955 981 955 973 55,400
2018/08/29 980 989 954 959 72,700
2018/08/28 985 1,004 972 980 65,600
2018/08/27 976 1,010 967 982 103,900
2018/08/24 945 969 940 961 41,300
2018/08/23 922 953 919 953 45,700
2018/08/22 900 934 899 926 46,300
2018/08/21 902 914 894 900 28,000
2018/08/20 905 925 903 915 40,000
2018/08/17 888 915 876 909 83,100
2018/08/16 860 899 841 887 187,800
2018/08/15 968 968 869 883 345,300
2018/08/14 1,003 1,059 1,002 1,028 84,100
2018/08/13 1,070 1,070 1,000 1,010 118,000
2018/08/10 1,075 1,102 1,072 1,081 43,600
2018/08/09 1,061 1,088 1,061 1,073 36,100
2018/08/08 1,055 1,081 1,045 1,070 53,800
2018/08/07 1,084 1,091 1,048 1,058 70,700
2018/08/06 1,088 1,110 1,082 1,095 32,400
2018/08/03 1,121 1,134 1,092 1,094 128,500
2018/08/02 1,158 1,159 1,120 1,133 58,600
2018/08/01 1,106 1,175 1,090 1,147 147,600
2018/07/31 1,071 1,209 1,068 1,108 153,200
2018/07/30 1,112 1,116 1,072 1,072 100,000
2018/07/27 1,107 1,134 1,107 1,121 62,400
2018/07/26 1,116 1,146 1,116 1,117 77,300
2018/07/25 1,112 1,148 1,112 1,124 62,300
2018/07/24 1,140 1,155 1,119 1,121 88,000
2018/07/23 1,154 1,154 1,135 1,143 45,500
2018/07/20 1,137 1,175 1,133 1,161 192,600
2018/07/19 1,228 1,235 1,213 1,227 25,600
2018/07/18 1,197 1,234 1,197 1,228 41,400
2018/07/17 1,201 1,220 1,182 1,207 61,800
2018/07/13 1,214 1,219 1,188 1,212 51,700
2018/07/12 1,171 1,214 1,166 1,198 72,900
2018/07/11 1,152 1,175 1,120 1,173 47,300
2018/07/10 1,159 1,171 1,144 1,158 68,900
2018/07/09 1,105 1,169 1,105 1,145 58,900
2018/07/06 1,095 1,117 1,070 1,109 108,800
2018/07/05 1,118 1,134 1,062 1,065 147,400
2018/07/04 1,163 1,165 1,118 1,122 151,400
2018/07/03 1,237 1,260 1,174 1,190 91,000
2018/07/02 1,285 1,307 1,230 1,233 102,000
2018/06/29 1,266 1,287 1,252 1,287 45,000
2018/06/28 1,307 1,309 1,234 1,266 221,700
2018/06/27 1,312 1,358 1,303 1,317 61,300
2018/06/26 1,304 1,330 1,301 1,325 40,600
2018/06/25 1,347 1,368 1,315 1,320 44,900
2018/06/22 1,370 1,375 1,334 1,350 73,100
2018/06/21 1,372 1,391 1,367 1,379 76,300
2018/06/20 1,379 1,387 1,309 1,371 121,200
2018/06/19 1,328 1,431 1,325 1,350 362,500
2018/06/18 1,366 1,366 1,313 1,338 43,200
2018/06/15 1,332 1,365 1,332 1,353 56,100
2018/06/14 1,366 1,368 1,325 1,337 93,700
2018/06/13 1,372 1,392 1,346 1,366 62,400
2018/06/12 1,375 1,386 1,335 1,379 67,200
2018/06/11 1,309 1,364 1,309 1,363 96,300
2018/06/08 1,315 1,320 1,298 1,313 27,400
2018/06/07 1,300 1,322 1,295 1,307 79,100
2018/06/06 1,308 1,323 1,297 1,297 59,800
2018/06/05 1,345 1,345 1,304 1,307 72,300
2018/06/04 1,325 1,360 1,311 1,345 54,800
2018/06/01 1,340 1,357 1,315 1,324 72,100
2018/05/31 1,372 1,382 1,340 1,341 47,300
2018/05/30 1,345 1,364 1,333 1,363 47,500
2018/05/29 1,385 1,400 1,347 1,360 57,000
2018/05/28 1,390 1,405 1,370 1,398 112,600
2018/05/25 1,369 1,370 1,328 1,330 68,900
2018/05/24 1,373 1,375 1,358 1,372 53,900
2018/05/23 1,381 1,406 1,372 1,373 76,000
2018/05/22 1,410 1,413 1,375 1,378 108,400
2018/05/21 1,360 1,426 1,351 1,415 125,500
2018/05/18 1,311 1,370 1,306 1,357 112,700
2018/05/17 1,316 1,317 1,282 1,300 174,800
2018/05/16 1,382 1,388 1,321 1,326 372,000
2018/05/15 1,475 1,477 1,432 1,472 109,400
2018/05/14 1,452 1,474 1,440 1,456 92,600
2018/05/11 1,435 1,443 1,414 1,435 50,900
2018/05/10 1,430 1,444 1,424 1,431 41,400
2018/05/09 1,422 1,447 1,410 1,425 61,200
2018/05/08 1,407 1,442 1,405 1,437 55,300
2018/05/07 1,424 1,434 1,405 1,412 42,500
2018/05/02 1,403 1,428 1,400 1,424 63,000
2018/05/01 1,425 1,435 1,401 1,402 73,600
2018/04/27 1,418 1,451 1,410 1,442 90,500
2018/04/26 1,442 1,458 1,417 1,423 109,900
2018/04/25 1,463 1,469 1,439 1,441 102,500
2018/04/24 1,486 1,497 1,474 1,488 68,900
2018/04/23 1,462 1,506 1,444 1,495 123,200
2018/04/20 1,437 1,472 1,433 1,462 72,300
2018/04/19 1,446 1,452 1,412 1,438 82,700
2018/04/18 1,408 1,455 1,395 1,450 83,400
2018/04/17 1,433 1,459 1,384 1,419 137,400
2018/04/16 1,491 1,505 1,416 1,431 280,900
2018/04/13 1,523 1,533 1,498 1,516 81,700
2018/04/12 1,506 1,549 1,501 1,524 96,100
2018/04/11 1,555 1,558 1,487 1,505 193,300
2018/04/10 1,605 1,609 1,552 1,561 140,800
2018/04/09 1,611 1,617 1,577 1,596 143,100
2018/04/06 1,725 1,725 1,632 1,633 226,000
2018/04/05 1,710 1,768 1,700 1,705 239,600
2018/04/04 1,817 1,825 1,680 1,700 426,800
2018/04/03 1,755 1,816 1,740 1,812 233,800
2018/04/02 1,815 1,841 1,775 1,806 226,000
2018/03/30 1,730 1,788 1,705 1,775 358,300
2018/03/29 1,720 1,728 1,650 1,714 217,500
2018/03/28 1,601 1,695 1,601 1,695 241,900
2018/03/27 1,638 1,650 1,585 1,606 172,200
2018/03/26 1,532 1,615 1,490 1,610 275,000
2018/03/23 1,512 1,552 1,495 1,506 200,900
2018/03/22 1,599 1,616 1,583 1,585 89,200
2018/03/20 1,587 1,628 1,576 1,604 96,000
2018/03/19 1,643 1,652 1,583 1,610 184,000
2018/03/16 1,671 1,687 1,640 1,660 139,300
2018/03/15 1,620 1,710 1,591 1,689 390,700
2018/03/14 1,636 1,662 1,611 1,624 110,700
2018/03/13 1,603 1,645 1,590 1,639 141,600
2018/03/12 1,693 1,699 1,600 1,621 224,300
2018/03/09 1,645 1,693 1,640 1,676 272,900
2018/03/08 1,580 1,654 1,566 1,642 203,300
2018/03/07 1,620 1,639 1,534 1,564 375,700
2018/03/06 1,664 1,683 1,606 1,618 307,300
2018/03/05 1,708 1,750 1,589 1,624 477,400
2018/03/02 1,619 1,705 1,612 1,694 319,700
2018/03/01 1,605 1,680 1,593 1,680 468,200
2018/02/28 1,594 1,729 1,589 1,632 1,122,300
2018/02/27 1,610 1,619 1,553 1,569 205,600
2018/02/26 1,610 1,643 1,575 1,599 319,000
2018/02/23 1,507 1,606 1,506 1,570 571,200
2018/02/22 1,552 1,552 1,481 1,487 315,900
2018/02/21 1,580 1,609 1,527 1,556 662,200
2018/02/20 1,381 1,645 1,381 1,601 2,106,100
2018/02/19 1,390 1,420 1,372 1,410 241,600
2018/02/16 1,363 1,420 1,343 1,361 329,800
2018/02/15 1,380 1,525 1,362 1,362 1,188,300
2018/02/14 1,264 1,325 1,236 1,310 262,800
2018/02/13 1,323 1,343 1,278 1,278 219,300
2018/02/09 1,206 1,319 1,206 1,304 475,400
2018/02/08 1,336 1,348 1,286 1,326 298,600
2018/02/07 1,380 1,383 1,271 1,271 587,000
2018/02/06 1,362 1,392 1,184 1,290 1,447,100
2018/02/05 1,544 1,582 1,455 1,522 1,066,600
2018/02/02 1,697 1,707 1,606 1,625 591,000
2018/02/01 1,673 1,710 1,658 1,679 858,500
2018/01/31 1,687 1,723 1,645 1,668 1,034,800
2018/01/30 1,817 1,838 1,641 1,711 2,160,900
2018/01/29 1,869 1,912 1,743 1,799 1,721,400
2018/01/26 1,980 2,065 1,814 1,829 5,968,500
2018/01/25 2,078 2,348 1,938 2,006 15,411,000
2018/01/24 1,549 1,948 1,529 1,948 2,684,200
2018/01/23 1,531 1,560 1,513 1,548 181,200
2018/01/22 1,487 1,533 1,475 1,531 163,700
2018/01/19 1,510 1,522 1,472 1,490 200,300
2018/01/18 1,512 1,528 1,490 1,497 194,900
2018/01/17 1,503 1,527 1,502 1,507 158,400
2018/01/16 1,541 1,553 1,510 1,527 189,600
2018/01/15 1,587 1,590 1,530 1,540 341,200
2018/01/12 1,535 1,543 1,503 1,510 163,200
2018/01/11 1,548 1,561 1,505 1,534 178,500
2018/01/10 1,559 1,568 1,530 1,556 160,600
2018/01/09 1,550 1,583 1,530 1,562 201,900
2018/01/05 1,534 1,585 1,515 1,541 305,200
2018/01/04 1,527 1,538 1,497 1,526 174,400

このページの先頭へ