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
2021/12/30 488 493 478 488 9,700
2021/12/29 461 488 458 486 30,500
2021/12/28 466 471 463 467 48,400
2021/12/27 479 479 462 467 53,300
2021/12/24 482 489 476 479 27,000
2021/12/23 493 494 480 484 43,500
2021/12/22 480 491 480 484 29,400
2021/12/21 484 493 479 480 37,100
2021/12/20 494 501 483 484 43,200
2021/12/17 513 513 499 504 23,700
2021/12/16 512 522 510 517 9,900
2021/12/15 497 520 497 511 21,800
2021/12/14 517 517 501 505 24,300
2021/12/13 528 528 511 522 17,200
2021/12/10 537 540 518 523 26,400
2021/12/09 550 556 537 542 44,400
2021/12/08 602 605 540 556 272,900
2021/12/07 512 535 512 532 48,300
2021/12/06 506 530 506 512 67,300
2021/12/03 480 510 474 507 34,600
2021/12/02 487 494 467 474 46,200
2021/12/01 510 514 490 490 84,700
2021/11/30 530 540 500 500 40,000
2021/11/29 545 559 523 527 45,900
2021/11/26 571 574 555 560 20,000
2021/11/25 583 583 568 574 12,800
2021/11/24 583 586 567 573 44,700
2021/11/22 579 590 572 584 26,500
2021/11/19 599 603 577 584 29,300
2021/11/18 616 620 584 592 46,300
2021/11/17 591 625 591 617 73,400
2021/11/16 565 599 565 596 32,700
2021/11/15 539 568 539 565 31,900
2021/11/12 529 555 529 547 39,800
2021/11/11 555 561 549 549 11,000
2021/11/10 567 571 555 555 14,800
2021/11/09 579 584 565 566 22,300
2021/11/08 584 586 576 584 11,300
2021/11/05 586 588 574 584 24,900
2021/11/04 593 598 587 590 11,000
2021/11/02 595 601 588 589 13,700
2021/11/01 605 605 591 595 18,000
2021/10/29 602 605 592 594 9,000
2021/10/28 595 612 587 605 22,300
2021/10/27 590 599 587 597 20,800
2021/10/26 587 597 587 589 11,100
2021/10/25 586 592 580 587 57,700
2021/10/22 592 601 583 592 30,100
2021/10/21 605 615 595 597 15,600
2021/10/20 625 625 604 605 37,700
2021/10/19 614 620 613 615 27,300
2021/10/18 621 624 608 616 52,600
2021/10/15 601 615 601 611 35,900
2021/10/14 598 607 593 598 15,500
2021/10/13 606 606 592 595 20,800
2021/10/12 616 616 604 604 13,400
2021/10/11 614 632 605 618 33,300
2021/10/08 612 624 612 613 16,300
2021/10/07 607 621 605 605 19,300
2021/10/06 610 623 602 606 36,500
2021/10/05 629 629 595 611 40,000
2021/10/04 660 660 625 625 41,700
2021/10/01 647 656 637 651 29,300
2021/09/30 640 658 636 652 22,800
2021/09/29 633 644 630 643 31,000
2021/09/28 645 646 631 642 31,500
2021/09/27 658 661 645 647 28,900
2021/09/24 648 653 643 648 27,000
2021/09/22 652 658 631 632 52,500
2021/09/21 635 655 635 652 50,700
2021/09/17 650 658 646 655 19,100
2021/09/16 676 677 657 657 38,700
2021/09/15 680 684 673 680 27,000
2021/09/14 685 690 678 690 27,800
2021/09/13 688 731 684 690 127,900
2021/09/10 687 694 685 694 15,200
2021/09/09 680 688 675 688 9,100
2021/09/08 670 680 670 679 17,600
2021/09/07 675 682 667 669 21,000
2021/09/06 675 681 674 676 17,400
2021/09/03 676 683 670 674 22,400
2021/09/02 706 707 680 680 40,700
2021/09/01 678 705 678 701 65,900
2021/08/31 667 682 667 678 12,200
2021/08/30 664 677 664 674 13,500
2021/08/27 671 671 656 664 15,400
2021/08/26 661 674 661 665 11,700
2021/08/25 667 671 654 661 52,500
2021/08/24 678 689 670 672 66,700
2021/08/23 641 686 640 683 168,100
2021/08/20 642 647 631 633 38,000
2021/08/19 640 663 640 642 11,700
2021/08/18 635 653 623 649 31,200
2021/08/17 661 661 625 625 59,400
2021/08/16 685 685 656 658 44,000
2021/08/13 701 704 689 698 18,000
2021/08/12 704 710 697 701 17,600
2021/08/11 702 707 692 703 17,800
2021/08/10 677 702 672 702 32,600
2021/08/06 678 678 664 671 24,800
2021/08/05 673 673 661 663 22,600
2021/08/04 696 696 670 673 33,700
2021/08/03 697 709 696 696 13,100
2021/08/02 690 706 686 701 32,200
2021/07/30 701 701 686 693 11,800
2021/07/29 706 706 687 703 15,600
2021/07/28 696 710 687 688 46,200
2021/07/27 720 720 685 701 39,500
2021/07/26 706 721 706 710 17,900
2021/07/21 692 704 689 698 24,600
2021/07/20 691 700 686 686 20,000
2021/07/19 716 716 693 695 26,100
2021/07/16 711 711 701 708 8,200
2021/07/15 728 728 705 706 17,800
2021/07/14 728 734 725 725 18,500
2021/07/13 713 735 712 728 32,300
2021/07/12 715 730 706 712 54,000
2021/07/09 701 718 694 713 37,200
2021/07/08 723 723 703 707 39,500
2021/07/07 728 730 717 723 23,100
2021/07/06 737 737 727 730 31,900
2021/07/05 758 758 740 740 23,800
2021/07/02 753 757 745 753 24,300
2021/07/01 767 767 744 746 63,600
2021/06/30 777 779 766 769 18,500
2021/06/29 784 799 777 780 50,800
2021/06/28 755 787 755 785 53,800
2021/06/25 760 792 749 756 134,800
2021/06/24 770 770 750 752 39,300
2021/06/23 778 785 768 770 23,000
2021/06/22 786 789 767 776 49,700
2021/06/21 760 790 750 771 104,500
2021/06/18 787 790 768 769 42,400
2021/06/17 789 794 773 787 62,900
2021/06/16 811 814 790 790 71,500
2021/06/15 796 818 781 808 119,100
2021/06/14 770 802 766 796 77,000
2021/06/11 775 787 770 772 56,100
2021/06/10 762 779 752 775 75,300
2021/06/09 753 765 747 762 49,200
2021/06/08 758 770 755 756 48,400
2021/06/07 767 772 743 757 106,100
2021/06/04 735 786 734 772 245,600
2021/06/03 712 730 709 725 42,900
2021/06/02 747 747 722 723 83,100
2021/06/01 761 763 737 749 39,600
2021/05/31 764 770 753 757 35,200
2021/05/28 760 768 751 757 29,300
2021/05/27 778 782 760 766 57,700
2021/05/26 762 781 756 778 43,900
2021/05/25 767 785 755 762 79,900
2021/05/24 777 789 745 767 156,000
2021/05/21 760 773 756 761 41,100
2021/05/20 736 761 732 760 98,100
2021/05/19 725 750 709 724 155,800
2021/05/18 702 729 693 728 105,800
2021/05/17 679 704 675 692 267,900
2021/05/14 784 814 784 809 45,800
2021/05/13 792 800 772 772 75,900
2021/05/12 818 825 788 806 90,600
2021/05/11 843 848 819 820 95,700
2021/05/10 830 847 817 839 64,700
2021/05/07 814 838 805 827 70,900
2021/05/06 819 836 801 806 153,100
2021/04/30 790 819 766 805 418,600
2021/04/28 904 904 883 897 38,400
2021/04/27 898 906 884 903 54,400
2021/04/26 929 932 892 892 146,300
2021/04/23 885 929 885 929 65,700
2021/04/22 904 908 886 898 50,500
2021/04/21 925 928 868 881 157,400
2021/04/20 945 954 932 938 47,500
2021/04/19 954 965 948 959 33,600
2021/04/16 946 953 930 948 31,900
2021/04/15 936 938 929 936 19,700
2021/04/14 940 948 938 943 19,300
2021/04/13 950 955 936 941 23,800
2021/04/12 967 967 942 945 26,700
2021/04/09 935 971 935 965 50,800
2021/04/08 959 959 927 935 40,400
2021/04/07 944 963 926 963 51,600
2021/04/06 957 957 925 930 53,000
2021/04/05 962 962 943 957 29,200
2021/04/02 952 968 952 958 43,400
2021/04/01 966 973 952 965 48,300
2021/03/31 935 975 935 966 58,800
2021/03/30 949 960 918 945 63,000
2021/03/29 973 974 929 945 59,700
2021/03/26 935 962 927 960 73,600
2021/03/25 897 929 891 923 66,300
2021/03/24 943 944 900 905 81,400
2021/03/23 975 983 952 958 69,500
2021/03/22 959 979 948 977 45,000
2021/03/19 961 961 939 958 61,700
2021/03/18 960 987 950 975 94,700
2021/03/17 940 960 933 948 55,000
2021/03/16 918 940 918 938 34,400
2021/03/15 936 940 915 923 51,500
2021/03/12 926 948 917 941 51,700
2021/03/11 883 933 883 931 50,100
2021/03/10 900 909 885 897 50,300
2021/03/09 852 905 842 904 92,700
2021/03/08 866 888 847 852 87,000
2021/03/05 864 871 828 865 173,800
2021/03/04 930 971 850 874 540,600
2021/03/03 931 936 910 915 67,900
2021/03/02 945 962 922 946 83,700
2021/03/01 940 945 914 945 74,900
2021/02/26 938 945 911 925 114,200
2021/02/25 970 973 947 953 106,800
2021/02/24 995 995 948 950 109,400
2021/02/22 974 1,010 972 997 101,700
2021/02/19 978 979 951 966 125,600
2021/02/18 999 999 982 993 88,200
2021/02/17 1,001 1,029 990 1,001 107,800
2021/02/16 986 1,034 981 1,010 172,000
2021/02/15 964 1,008 962 993 186,400
2021/02/12 1,010 1,010 950 962 230,200
2021/02/10 1,013 1,031 998 1,023 92,600
2021/02/09 1,007 1,022 996 1,014 73,100
2021/02/08 1,004 1,021 987 1,004 87,700
2021/02/05 1,000 1,012 993 1,004 62,000
2021/02/04 1,000 1,018 988 998 139,700
2021/02/03 991 1,010 989 1,010 108,700
2021/02/02 957 985 957 980 79,400
2021/02/01 941 977 935 965 104,600
2021/01/29 983 983 947 951 120,600
2021/01/28 953 981 945 970 144,100
2021/01/27 1,007 1,007 973 981 116,600
2021/01/26 1,011 1,011 992 1,001 105,800
2021/01/25 1,025 1,041 1,006 1,021 187,300
2021/01/22 1,010 1,021 991 1,001 89,700
2021/01/21 1,007 1,025 993 1,010 104,800
2021/01/20 997 1,018 983 1,014 167,300
2021/01/19 981 1,000 973 986 75,100
2021/01/18 978 1,001 954 983 158,800
2021/01/15 951 981 947 979 100,300
2021/01/14 978 985 948 951 121,200
2021/01/13 956 971 944 965 130,500
2021/01/12 960 992 952 956 201,400
2021/01/08 990 994 963 973 135,900
2021/01/07 995 1,006 970 970 194,700
2021/01/06 1,006 1,033 984 989 275,100
2021/01/05 1,017 1,055 1,000 1,005 224,500
2021/01/04 1,039 1,060 999 1,032 323,800

このページの先頭へ