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
2020/12/30 1,022 1,092 1,007 1,009 449,200
2020/12/29 1,091 1,093 1,013 1,031 856,500
2020/12/28 970 1,097 952 1,097 1,220,400
2020/12/25 956 970 933 947 145,900
2020/12/24 962 980 942 970 153,800
2020/12/23 924 972 917 970 204,800
2020/12/22 950 962 908 910 297,100
2020/12/21 975 1,001 955 960 180,300
2020/12/18 982 1,005 964 989 266,200
2020/12/17 1,013 1,015 972 977 387,800
2020/12/16 1,030 1,050 980 1,025 527,300
2020/12/15 1,040 1,137 1,018 1,072 952,800
2020/12/14 1,030 1,074 1,016 1,023 396,500
2020/12/11 1,028 1,056 1,012 1,043 346,500
2020/12/10 1,071 1,100 1,006 1,006 728,600
2020/12/09 1,073 1,088 1,037 1,072 551,700
2020/12/08 1,087 1,152 1,049 1,054 1,321,900
2020/12/07 1,162 1,200 1,042 1,098 1,588,200
2020/12/04 1,331 1,342 1,105 1,132 3,049,300
2020/12/03 1,430 1,500 1,292 1,350 9,311,900
2020/12/02 1,050 1,050 1,050 1,050 32,800
2020/12/01 900 900 900 900 35,200
2020/11/30 768 778 747 750 87,300
2020/11/27 765 782 748 772 95,300
2020/11/26 743 766 734 758 66,300
2020/11/25 760 768 740 740 74,200
2020/11/24 770 779 753 756 86,600
2020/11/20 748 773 747 769 47,000
2020/11/19 741 769 741 763 87,400
2020/11/18 765 776 741 767 143,900
2020/11/17 836 836 763 767 253,100
2020/11/16 769 873 762 846 360,000
2020/11/13 809 809 751 754 207,900
2020/11/12 822 828 800 812 127,400
2020/11/11 792 817 780 817 100,100
2020/11/10 825 826 783 792 133,600
2020/11/09 815 834 807 822 108,700
2020/11/06 823 834 793 800 228,800
2020/11/05 838 853 820 830 113,000
2020/11/04 822 840 802 829 127,800
2020/11/02 771 813 771 801 129,700
2020/10/30 810 810 767 776 179,300
2020/10/29 795 823 778 813 217,800
2020/10/28 816 827 801 809 155,500
2020/10/27 790 832 789 831 197,100
2020/10/26 838 845 802 805 167,000
2020/10/23 839 856 806 850 203,000
2020/10/22 910 920 838 838 250,000
2020/10/21 935 939 904 908 153,600
2020/10/20 887 931 879 931 129,400
2020/10/19 866 892 857 888 135,200
2020/10/16 884 890 848 870 260,400
2020/10/15 918 918 885 889 181,800
2020/10/14 903 931 900 918 139,700
2020/10/13 925 936 906 916 165,400
2020/10/12 930 932 890 925 352,400
2020/10/09 942 975 912 935 483,600
2020/10/08 915 1,063 904 943 1,548,600
2020/10/07 916 923 899 913 253,300
2020/10/06 950 968 893 906 390,900
2020/10/05 940 964 912 943 282,700
2020/10/02 980 1,003 907 920 640,300
2020/09/30 991 1,015 953 991 468,400
2020/09/29 983 1,042 978 1,001 589,500
2020/09/28 1,029 1,070 941 983 842,500
2020/09/25 1,108 1,150 997 1,021 933,900
2020/09/24 1,042 1,185 1,039 1,096 1,248,800
2020/09/23 1,070 1,120 1,034 1,053 819,400
2020/09/18 1,127 1,163 1,066 1,100 976,000
2020/09/17 1,136 1,198 1,045 1,115 1,313,900
2020/09/16 1,225 1,245 1,125 1,134 1,681,600
2020/09/15 1,120 1,279 1,009 1,145 3,724,600
2020/09/14 1,105 1,142 1,063 1,142 1,099,300
2020/09/11 920 994 897 992 1,131,800
2020/09/10 937 941 875 907 1,008,500
2020/09/09 827 942 811 911 1,662,100
2020/09/08 835 859 800 812 731,600
2020/09/07 761 822 750 790 996,300
2020/09/04 730 775 721 735 475,100
2020/09/03 730 767 708 759 407,900
2020/09/02 745 775 700 712 586,400
2020/09/01 702 745 691 732 559,600
2020/08/31 707 714 676 698 678,900
2020/08/28 652 732 644 732 1,532,400
2020/08/27 665 665 630 632 92,000
2020/08/26 640 702 634 655 393,400
2020/08/25 635 669 633 640 244,600
2020/08/24 623 632 612 630 44,900
2020/08/21 625 635 621 624 31,200
2020/08/20 631 634 618 623 55,800
2020/08/19 631 639 625 631 49,100
2020/08/18 621 645 621 633 82,500
2020/08/17 627 627 607 620 161,700
2020/08/14 685 702 680 690 51,900
2020/08/13 678 685 669 675 28,100
2020/08/12 677 677 651 670 29,100
2020/08/11 657 674 655 674 43,600
2020/08/07 643 651 631 647 40,200
2020/08/06 663 663 637 650 29,600
2020/08/05 644 665 638 663 39,000
2020/08/04 651 660 637 644 32,700
2020/08/03 617 649 617 642 53,900
2020/07/31 641 645 610 613 72,700
2020/07/30 660 662 645 648 43,900
2020/07/29 670 676 651 656 42,000
2020/07/28 695 705 675 676 65,100
2020/07/27 707 708 688 696 67,700
2020/07/22 729 735 711 722 52,000
2020/07/21 703 749 702 740 134,500
2020/07/20 696 711 686 699 65,200
2020/07/17 744 751 690 696 132,900
2020/07/16 706 760 706 744 203,900
2020/07/15 678 701 678 700 79,800
2020/07/14 706 706 664 668 117,200
2020/07/13 678 715 667 715 88,700
2020/07/10 693 693 660 668 129,000
2020/07/09 722 722 696 698 73,000
2020/07/08 720 726 700 711 90,300
2020/07/07 736 736 706 725 72,200
2020/07/06 733 742 706 723 74,800
2020/07/03 701 735 698 734 87,500
2020/07/02 760 764 691 691 160,300
2020/07/01 722 775 722 742 134,400
2020/06/30 695 739 695 724 139,500
2020/06/29 728 728 682 694 128,200
2020/06/26 760 835 742 744 509,700
2020/06/25 758 766 733 742 105,700
2020/06/24 791 807 762 768 115,000
2020/06/23 802 827 770 774 224,500
2020/06/22 770 804 737 780 232,300
2020/06/19 740 815 735 778 763,800
2020/06/18 660 705 655 703 143,200
2020/06/17 624 668 615 663 108,300
2020/06/16 584 616 584 616 62,200
2020/06/15 616 620 568 574 61,400
2020/06/12 597 614 589 608 76,200
2020/06/11 659 675 617 623 101,700
2020/06/10 611 663 611 658 95,300
2020/06/09 650 652 616 619 77,400
2020/06/08 622 646 615 642 80,900
2020/06/05 619 620 599 618 69,700
2020/06/04 610 619 595 616 48,100
2020/06/03 619 623 600 606 61,300
2020/06/02 627 632 608 614 88,200
2020/06/01 640 654 607 617 96,600
2020/05/29 650 673 634 634 104,400
2020/05/28 599 656 590 654 232,600
2020/05/27 611 612 580 589 48,200
2020/05/26 605 651 595 610 147,900
2020/05/25 555 625 544 625 207,200
2020/05/22 524 525 511 525 13,400
2020/05/21 538 538 517 517 20,400
2020/05/20 522 535 521 529 24,700
2020/05/19 538 546 517 529 40,300
2020/05/18 487 528 487 518 115,200
2020/05/15 529 565 522 565 58,600
2020/05/14 530 542 514 519 24,200
2020/05/13 554 554 528 528 40,600
2020/05/12 548 560 535 553 58,300
2020/05/11 536 544 522 542 46,000
2020/05/08 500 527 500 516 48,600
2020/05/07 494 522 490 516 47,300
2020/05/01 527 527 497 497 78,400
2020/04/30 527 534 521 529 49,700
2020/04/28 534 534 518 526 47,600
2020/04/27 550 560 512 530 131,200
2020/04/24 559 574 509 540 322,400
2020/04/23 473 529 468 529 229,300
2020/04/22 458 458 434 449 34,000
2020/04/21 491 500 465 466 72,400
2020/04/20 443 508 438 499 138,200
2020/04/17 428 447 428 435 17,900
2020/04/16 416 433 414 428 21,600
2020/04/15 428 429 416 416 33,600
2020/04/14 434 448 424 433 40,400
2020/04/13 433 437 424 426 18,100
2020/04/10 440 444 416 427 24,100
2020/04/09 448 450 431 441 38,600
2020/04/08 418 448 411 440 74,100
2020/04/07 395 408 382 402 38,700
2020/04/06 363 394 350 387 36,900
2020/04/03 382 391 358 370 49,500
2020/04/02 397 399 382 390 34,500
2020/04/01 411 434 403 405 40,900
2020/03/31 422 439 416 427 33,200
2020/03/30 415 434 401 422 28,600
2020/03/27 434 444 406 423 73,600
2020/03/26 422 443 417 426 38,200
2020/03/25 450 455 426 446 41,500
2020/03/24 417 425 400 412 36,400
2020/03/23 377 408 364 405 22,000
2020/03/19 381 391 321 376 89,200
2020/03/18 404 410 373 377 27,900
2020/03/17 361 400 348 397 68,600
2020/03/16 414 414 376 381 33,800
2020/03/13 377 383 341 368 141,800
2020/03/12 427 444 399 400 122,600
2020/03/11 490 490 433 443 74,700
2020/03/10 443 469 406 458 109,700
2020/03/09 479 484 412 443 134,500
2020/03/06 539 543 508 510 41,900
2020/03/05 569 569 543 552 28,800
2020/03/04 525 554 525 546 39,300
2020/03/03 575 579 535 535 53,800
2020/03/02 500 572 490 545 94,200
2020/02/28 555 568 501 510 133,100
2020/02/27 601 623 594 595 42,400
2020/02/26 628 637 596 607 46,000
2020/02/25 636 659 627 630 86,800
2020/02/21 686 711 680 686 40,900
2020/02/20 684 690 667 671 15,900
2020/02/19 666 685 665 675 20,800
2020/02/18 670 671 656 662 24,200
2020/02/17 703 706 651 667 68,800
2020/02/14 696 709 689 695 40,700
2020/02/13 709 710 697 707 16,300
2020/02/12 715 715 696 709 12,000
2020/02/10 711 719 701 703 13,700
2020/02/07 722 739 711 711 17,000
2020/02/06 722 739 714 722 45,500
2020/02/05 704 720 697 710 29,600
2020/02/04 674 713 671 700 33,900
2020/02/03 666 681 666 674 39,700
2020/01/31 675 702 675 696 21,200
2020/01/30 695 697 676 682 53,200
2020/01/29 708 718 690 695 29,200
2020/01/28 691 708 687 708 25,500
2020/01/27 711 714 689 695 32,100
2020/01/24 749 750 705 712 47,500
2020/01/23 744 762 723 743 77,100
2020/01/22 754 765 739 743 77,300
2020/01/21 734 756 734 754 60,700
2020/01/20 716 736 716 729 39,900
2020/01/17 716 723 706 721 31,700
2020/01/16 684 720 684 715 54,500
2020/01/15 693 695 680 689 44,100
2020/01/14 700 705 690 694 21,800
2020/01/10 697 713 691 696 22,200
2020/01/09 698 703 693 698 17,500
2020/01/08 703 703 679 688 59,900
2020/01/07 710 731 706 707 25,200
2020/01/06 696 714 693 707 33,900

このページの先頭へ