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 |
---|---|---|---|---|---|
2019/12/30 | 714 | 730 | 708 | 713 | 40,700 |
2019/12/27 | 715 | 737 | 703 | 719 | 73,400 |
2019/12/26 | 686 | 721 | 686 | 714 | 128,700 |
2019/12/25 | 684 | 698 | 682 | 685 | 46,800 |
2019/12/24 | 676 | 708 | 674 | 690 | 65,300 |
2019/12/23 | 680 | 688 | 656 | 666 | 34,400 |
2019/12/20 | 672 | 690 | 662 | 679 | 36,400 |
2019/12/19 | 664 | 678 | 661 | 673 | 29,400 |
2019/12/18 | 669 | 670 | 654 | 663 | 53,500 |
2019/12/17 | 648 | 725 | 639 | 672 | 397,400 |
2019/12/16 | 649 | 649 | 634 | 637 | 16,600 |
2019/12/13 | 647 | 648 | 631 | 631 | 24,900 |
2019/12/12 | 642 | 643 | 636 | 637 | 16,000 |
2019/12/11 | 649 | 649 | 638 | 642 | 23,000 |
2019/12/10 | 637 | 650 | 637 | 646 | 34,500 |
2019/12/09 | 657 | 659 | 637 | 645 | 58,300 |
2019/12/06 | 656 | 658 | 645 | 654 | 30,800 |
2019/12/05 | 656 | 669 | 643 | 658 | 67,800 |
2019/12/04 | 658 | 660 | 644 | 648 | 40,300 |
2019/12/03 | 663 | 681 | 648 | 657 | 55,200 |
2019/12/02 | 691 | 710 | 673 | 673 | 49,000 |
2019/11/29 | 690 | 695 | 686 | 691 | 38,200 |
2019/11/28 | 722 | 722 | 688 | 694 | 66,700 |
2019/11/27 | 730 | 735 | 712 | 716 | 35,100 |
2019/11/26 | 723 | 724 | 716 | 718 | 15,200 |
2019/11/25 | 735 | 735 | 712 | 716 | 25,900 |
2019/11/22 | 725 | 747 | 725 | 735 | 30,700 |
2019/11/21 | 720 | 735 | 705 | 733 | 26,300 |
2019/11/20 | 717 | 727 | 715 | 717 | 16,500 |
2019/11/19 | 743 | 746 | 724 | 727 | 22,600 |
2019/11/18 | 752 | 761 | 740 | 740 | 31,900 |
2019/11/15 | 743 | 755 | 735 | 746 | 39,000 |
2019/11/14 | 725 | 737 | 723 | 723 | 15,700 |
2019/11/13 | 733 | 734 | 712 | 725 | 26,900 |
2019/11/12 | 728 | 736 | 722 | 733 | 16,400 |
2019/11/11 | 704 | 728 | 704 | 726 | 17,800 |
2019/11/08 | 718 | 721 | 702 | 713 | 25,500 |
2019/11/07 | 703 | 703 | 690 | 690 | 16,700 |
2019/11/06 | 708 | 709 | 693 | 697 | 15,000 |
2019/11/05 | 727 | 727 | 702 | 705 | 25,900 |
2019/11/01 | 721 | 728 | 713 | 713 | 20,300 |
2019/10/31 | 739 | 750 | 731 | 734 | 26,500 |
2019/10/30 | 744 | 744 | 721 | 739 | 43,700 |
2019/10/29 | 722 | 751 | 720 | 748 | 56,000 |
2019/10/28 | 730 | 730 | 719 | 722 | 10,500 |
2019/10/25 | 720 | 733 | 715 | 726 | 18,900 |
2019/10/24 | 714 | 719 | 708 | 714 | 12,500 |
2019/10/23 | 725 | 726 | 716 | 719 | 19,300 |
2019/10/21 | 732 | 732 | 722 | 725 | 12,100 |
2019/10/18 | 721 | 733 | 721 | 728 | 14,400 |
2019/10/17 | 751 | 751 | 718 | 719 | 34,100 |
2019/10/16 | 754 | 765 | 748 | 757 | 20,800 |
2019/10/15 | 743 | 756 | 740 | 749 | 20,800 |
2019/10/11 | 751 | 756 | 727 | 732 | 50,100 |
2019/10/10 | 776 | 803 | 752 | 754 | 87,000 |
2019/10/09 | 778 | 789 | 763 | 779 | 30,800 |
2019/10/08 | 790 | 792 | 782 | 783 | 29,400 |
2019/10/07 | 817 | 817 | 787 | 788 | 24,300 |
2019/10/04 | 818 | 826 | 805 | 809 | 44,800 |
2019/10/03 | 803 | 829 | 799 | 819 | 66,100 |
2019/10/02 | 810 | 828 | 796 | 817 | 93,100 |
2019/10/01 | 798 | 810 | 786 | 806 | 65,100 |
2019/09/30 | 786 | 798 | 764 | 783 | 60,700 |
2019/09/27 | 757 | 787 | 747 | 776 | 86,100 |
2019/09/26 | 739 | 757 | 737 | 746 | 55,200 |
2019/09/25 | 764 | 767 | 733 | 741 | 44,300 |
2019/09/24 | 744 | 764 | 739 | 762 | 54,900 |
2019/09/20 | 726 | 742 | 726 | 735 | 33,500 |
2019/09/19 | 736 | 748 | 717 | 729 | 54,300 |
2019/09/18 | 748 | 752 | 725 | 732 | 49,300 |
2019/09/17 | 748 | 759 | 736 | 751 | 25,300 |
2019/09/13 | 761 | 770 | 739 | 748 | 65,700 |
2019/09/12 | 735 | 757 | 735 | 749 | 60,500 |
2019/09/11 | 712 | 740 | 708 | 734 | 36,700 |
2019/09/10 | 724 | 734 | 707 | 708 | 70,800 |
2019/09/09 | 768 | 774 | 715 | 721 | 99,800 |
2019/09/06 | 757 | 767 | 732 | 738 | 40,900 |
2019/09/05 | 724 | 733 | 704 | 731 | 47,000 |
2019/09/04 | 726 | 727 | 710 | 712 | 42,100 |
2019/09/03 | 738 | 749 | 719 | 726 | 53,500 |
2019/09/02 | 754 | 758 | 731 | 735 | 66,200 |
2019/08/30 | 747 | 766 | 715 | 760 | 118,000 |
2019/08/29 | 733 | 769 | 727 | 739 | 163,300 |
2019/08/28 | 813 | 868 | 734 | 748 | 768,200 |
2019/08/27 | 810 | 848 | 771 | 813 | 441,300 |
2019/08/26 | 750 | 793 | 733 | 791 | 291,200 |
2019/08/23 | 671 | 765 | 669 | 750 | 433,000 |
2019/08/22 | 683 | 687 | 650 | 677 | 113,700 |
2019/08/21 | 690 | 693 | 667 | 681 | 100,100 |
2019/08/20 | 735 | 742 | 691 | 700 | 216,600 |
2019/08/19 | 697 | 755 | 660 | 750 | 456,700 |
2019/08/16 | 606 | 703 | 606 | 687 | 769,400 |
2019/08/15 | 574 | 635 | 566 | 603 | 234,300 |
2019/08/14 | 574 | 585 | 563 | 576 | 29,400 |
2019/08/13 | 580 | 588 | 567 | 575 | 32,100 |
2019/08/09 | 580 | 583 | 575 | 577 | 18,900 |
2019/08/08 | 573 | 592 | 570 | 583 | 30,800 |
2019/08/07 | 566 | 577 | 561 | 573 | 28,200 |
2019/08/06 | 535 | 569 | 535 | 566 | 36,900 |
2019/08/05 | 547 | 575 | 529 | 565 | 107,600 |
2019/08/02 | 560 | 561 | 537 | 548 | 53,200 |
2019/08/01 | 565 | 580 | 563 | 570 | 40,800 |
2019/07/31 | 586 | 591 | 581 | 587 | 10,200 |
2019/07/30 | 573 | 592 | 573 | 591 | 52,100 |
2019/07/29 | 600 | 600 | 570 | 570 | 43,700 |
2019/07/26 | 596 | 599 | 587 | 594 | 38,700 |
2019/07/25 | 594 | 600 | 589 | 599 | 22,300 |
2019/07/24 | 608 | 608 | 583 | 591 | 63,000 |
2019/07/23 | 562 | 587 | 562 | 584 | 36,700 |
2019/07/22 | 581 | 581 | 559 | 565 | 34,400 |
2019/07/19 | 570 | 606 | 565 | 572 | 173,600 |
2019/07/18 | 561 | 561 | 548 | 551 | 22,000 |
2019/07/17 | 555 | 563 | 546 | 558 | 27,200 |
2019/07/16 | 576 | 582 | 546 | 551 | 65,200 |
2019/07/12 | 581 | 585 | 564 | 578 | 72,100 |
2019/07/11 | 583 | 593 | 583 | 585 | 26,900 |
2019/07/10 | 585 | 614 | 579 | 583 | 91,000 |
2019/07/09 | 577 | 619 | 571 | 583 | 288,600 |
2019/07/08 | 572 | 573 | 556 | 568 | 87,800 |
2019/07/05 | 562 | 569 | 558 | 567 | 38,300 |
2019/07/04 | 548 | 566 | 548 | 561 | 42,600 |
2019/07/03 | 554 | 556 | 542 | 549 | 29,800 |
2019/07/02 | 541 | 559 | 540 | 558 | 33,200 |
2019/07/01 | 535 | 552 | 533 | 541 | 63,700 |
2019/06/28 | 530 | 536 | 520 | 527 | 50,900 |
2019/06/27 | 540 | 540 | 515 | 527 | 170,400 |
2019/06/26 | 564 | 624 | 535 | 541 | 1,022,300 |
2019/06/25 | 529 | 536 | 520 | 524 | 10,600 |
2019/06/24 | 534 | 535 | 521 | 529 | 18,800 |
2019/06/21 | 520 | 546 | 514 | 534 | 30,700 |
2019/06/20 | 516 | 525 | 516 | 524 | 17,000 |
2019/06/19 | 518 | 529 | 512 | 513 | 21,000 |
2019/06/18 | 527 | 535 | 509 | 509 | 25,200 |
2019/06/17 | 530 | 535 | 526 | 528 | 18,600 |
2019/06/14 | 521 | 536 | 516 | 536 | 22,200 |
2019/06/13 | 529 | 529 | 513 | 517 | 32,900 |
2019/06/12 | 540 | 545 | 533 | 535 | 10,700 |
2019/06/11 | 540 | 545 | 535 | 540 | 10,700 |
2019/06/10 | 541 | 552 | 540 | 540 | 17,400 |
2019/06/07 | 529 | 541 | 518 | 541 | 15,400 |
2019/06/06 | 534 | 550 | 529 | 529 | 20,700 |
2019/06/05 | 530 | 544 | 530 | 539 | 27,800 |
2019/06/04 | 521 | 531 | 508 | 524 | 49,200 |
2019/06/03 | 545 | 547 | 512 | 517 | 59,500 |
2019/05/31 | 554 | 555 | 541 | 549 | 38,100 |
2019/05/30 | 553 | 560 | 548 | 554 | 23,500 |
2019/05/29 | 567 | 568 | 554 | 557 | 33,300 |
2019/05/28 | 564 | 585 | 561 | 577 | 36,700 |
2019/05/27 | 567 | 567 | 554 | 556 | 47,100 |
2019/05/24 | 571 | 578 | 565 | 573 | 23,100 |
2019/05/23 | 583 | 585 | 571 | 581 | 19,300 |
2019/05/22 | 566 | 583 | 566 | 577 | 20,300 |
2019/05/21 | 575 | 582 | 560 | 566 | 40,100 |
2019/05/20 | 589 | 595 | 572 | 580 | 24,600 |
2019/05/17 | 571 | 590 | 571 | 583 | 61,600 |
2019/05/16 | 596 | 609 | 573 | 573 | 142,100 |
2019/05/15 | 651 | 659 | 636 | 646 | 33,000 |
2019/05/14 | 622 | 660 | 614 | 649 | 39,900 |
2019/05/13 | 649 | 655 | 636 | 639 | 24,000 |
2019/05/10 | 645 | 679 | 643 | 653 | 41,000 |
2019/05/09 | 667 | 667 | 646 | 648 | 37,000 |
2019/05/08 | 663 | 666 | 656 | 660 | 19,900 |
2019/05/07 | 676 | 680 | 662 | 672 | 17,100 |
2019/04/26 | 676 | 679 | 661 | 667 | 43,700 |
2019/04/25 | 682 | 691 | 676 | 683 | 46,600 |
2019/04/24 | 697 | 713 | 681 | 685 | 56,300 |
2019/04/23 | 698 | 727 | 689 | 702 | 63,000 |
2019/04/22 | 702 | 712 | 690 | 696 | 43,600 |
2019/04/19 | 706 | 716 | 699 | 701 | 16,500 |
2019/04/18 | 715 | 724 | 697 | 699 | 38,600 |
2019/04/17 | 711 | 728 | 703 | 721 | 43,100 |
2019/04/16 | 718 | 734 | 708 | 708 | 24,500 |
2019/04/15 | 719 | 723 | 706 | 719 | 25,000 |
2019/04/12 | 728 | 728 | 708 | 708 | 29,900 |
2019/04/11 | 747 | 747 | 720 | 720 | 27,600 |
2019/04/10 | 734 | 741 | 721 | 738 | 20,400 |
2019/04/09 | 732 | 740 | 715 | 731 | 22,900 |
2019/04/08 | 747 | 760 | 729 | 729 | 43,800 |
2019/04/05 | 731 | 755 | 728 | 747 | 33,100 |
2019/04/04 | 724 | 745 | 720 | 736 | 27,900 |
2019/04/03 | 710 | 733 | 708 | 733 | 54,600 |
2019/04/02 | 714 | 715 | 698 | 700 | 36,600 |
2019/04/01 | 716 | 733 | 714 | 715 | 37,000 |
2019/03/29 | 724 | 726 | 707 | 708 | 41,500 |
2019/03/28 | 722 | 730 | 707 | 724 | 46,700 |
2019/03/27 | 725 | 741 | 725 | 732 | 41,000 |
2019/03/26 | 710 | 724 | 702 | 720 | 48,400 |
2019/03/25 | 709 | 715 | 700 | 704 | 52,700 |
2019/03/22 | 751 | 751 | 730 | 733 | 53,700 |
2019/03/20 | 767 | 767 | 750 | 751 | 52,600 |
2019/03/19 | 778 | 778 | 755 | 763 | 59,200 |
2019/03/18 | 768 | 785 | 764 | 764 | 51,000 |
2019/03/15 | 775 | 784 | 756 | 768 | 46,100 |
2019/03/14 | 787 | 814 | 764 | 765 | 154,200 |
2019/03/13 | 782 | 782 | 750 | 765 | 41,400 |
2019/03/12 | 790 | 793 | 768 | 774 | 59,900 |
2019/03/11 | 803 | 803 | 755 | 767 | 96,400 |
2019/03/08 | 767 | 836 | 755 | 776 | 422,200 |
2019/03/07 | 793 | 794 | 756 | 761 | 65,600 |
2019/03/06 | 750 | 791 | 750 | 787 | 128,500 |
2019/03/05 | 766 | 779 | 746 | 750 | 123,200 |
2019/03/04 | 789 | 790 | 763 | 769 | 94,700 |
2019/03/01 | 800 | 811 | 777 | 787 | 166,500 |
2019/02/28 | 895 | 993 | 795 | 798 | 1,490,500 |
2019/02/27 | 756 | 891 | 754 | 891 | 172,000 |
2019/02/26 | 786 | 786 | 728 | 741 | 89,000 |
2019/02/25 | 795 | 803 | 782 | 793 | 51,800 |
2019/02/22 | 779 | 795 | 763 | 795 | 55,100 |
2019/02/21 | 775 | 797 | 769 | 792 | 33,000 |
2019/02/20 | 785 | 793 | 765 | 783 | 25,900 |
2019/02/19 | 792 | 799 | 755 | 778 | 84,500 |
2019/02/18 | 749 | 810 | 734 | 788 | 227,100 |
2019/02/15 | 721 | 752 | 705 | 709 | 161,500 |
2019/02/14 | 690 | 698 | 679 | 696 | 24,900 |
2019/02/13 | 690 | 735 | 672 | 692 | 139,200 |
2019/02/12 | 662 | 685 | 662 | 685 | 23,000 |
2019/02/08 | 678 | 688 | 657 | 661 | 32,400 |
2019/02/07 | 695 | 699 | 676 | 685 | 34,600 |
2019/02/06 | 709 | 725 | 702 | 707 | 52,100 |
2019/02/05 | 694 | 699 | 679 | 681 | 23,700 |
2019/02/04 | 675 | 710 | 675 | 703 | 25,700 |
2019/02/01 | 670 | 678 | 658 | 675 | 18,800 |
2019/01/31 | 647 | 674 | 647 | 670 | 31,700 |
2019/01/30 | 683 | 683 | 644 | 646 | 35,000 |
2019/01/29 | 673 | 676 | 654 | 674 | 32,900 |
2019/01/28 | 666 | 678 | 656 | 678 | 29,900 |
2019/01/25 | 653 | 670 | 653 | 656 | 37,500 |
2019/01/24 | 651 | 658 | 638 | 657 | 37,100 |
2019/01/23 | 656 | 665 | 646 | 656 | 42,000 |
2019/01/22 | 693 | 697 | 664 | 666 | 42,700 |
2019/01/21 | 710 | 715 | 682 | 688 | 58,100 |
2019/01/18 | 689 | 708 | 687 | 700 | 57,600 |
2019/01/17 | 676 | 707 | 667 | 707 | 54,200 |
2019/01/16 | 693 | 724 | 664 | 672 | 95,900 |
2019/01/15 | 637 | 676 | 635 | 673 | 33,900 |
2019/01/11 | 650 | 677 | 641 | 643 | 70,000 |
2019/01/10 | 651 | 651 | 626 | 633 | 19,700 |
2019/01/09 | 682 | 686 | 657 | 657 | 44,000 |
2019/01/08 | 658 | 689 | 658 | 681 | 55,400 |
2019/01/07 | 635 | 664 | 635 | 659 | 47,100 |
2019/01/04 | 596 | 631 | 593 | 621 | 59,600 |