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
2022/12/30 315 316 310 312 4,900
2022/12/29 302 315 301 315 11,200
2022/12/28 315 315 305 310 48,900
2022/12/27 310 313 301 313 20,400
2022/12/26 304 304 298 302 45,500
2022/12/23 314 314 304 304 20,300
2022/12/22 326 326 314 314 17,500
2022/12/21 335 336 321 321 35,800
2022/12/20 340 340 334 335 19,500
2022/12/19 337 340 337 338 5,100
2022/12/16 342 342 337 338 19,800
2022/12/15 349 349 343 344 20,100
2022/12/14 357 357 348 351 13,800
2022/12/13 355 360 355 357 38,800
2022/12/12 359 359 351 351 8,800
2022/12/09 351 353 349 350 8,200
2022/12/08 351 353 349 350 7,700
2022/12/07 344 353 343 350 25,100
2022/12/06 365 365 359 360 11,800
2022/12/05 365 365 360 362 25,300
2022/12/02 364 368 364 365 10,400
2022/12/01 367 368 363 366 29,800
2022/11/30 362 366 361 363 4,200
2022/11/29 360 366 360 365 29,200
2022/11/28 367 367 361 362 8,100
2022/11/25 364 365 362 362 7,700
2022/11/24 363 366 361 366 8,000
2022/11/22 361 363 360 362 5,500
2022/11/21 363 363 361 361 5,400
2022/11/18 365 365 363 365 4,900
2022/11/17 362 365 362 365 2,500
2022/11/16 365 365 360 364 4,100
2022/11/15 364 366 363 365 5,100
2022/11/14 363 376 361 368 15,500
2022/11/11 361 363 358 363 15,400
2022/11/10 356 358 350 354 8,900
2022/11/09 360 361 358 361 2,800
2022/11/08 360 361 355 359 13,300
2022/11/07 359 359 352 354 8,400
2022/11/04 349 350 345 350 18,400
2022/11/02 357 357 351 351 13,200
2022/11/01 362 362 356 356 13,500
2022/10/31 366 366 356 356 22,300
2022/10/28 367 378 365 365 49,300
2022/10/27 399 399 366 372 105,000
2022/10/26 399 405 393 402 22,600
2022/10/25 405 405 392 392 9,200
2022/10/24 395 405 392 393 14,300
2022/10/21 395 406 395 400 12,800
2022/10/20 391 394 388 394 1,900
2022/10/19 399 400 389 391 15,700
2022/10/18 399 403 394 396 13,300
2022/10/17 397 404 394 400 21,900
2022/10/14 378 407 371 406 42,700
2022/10/13 386 386 371 378 16,400
2022/10/12 385 390 376 381 19,900
2022/10/11 402 402 381 385 46,500
2022/10/07 364 399 363 386 91,100
2022/10/06 362 372 362 368 7,100
2022/10/05 365 370 363 368 7,300
2022/10/04 358 366 358 366 8,400
2022/10/03 362 365 358 362 5,500
2022/09/30 368 372 365 365 6,000
2022/09/29 367 374 367 368 9,300
2022/09/28 366 369 361 366 20,400
2022/09/27 369 373 369 370 23,800
2022/09/26 384 384 375 377 10,600
2022/09/22 383 390 382 384 10,500
2022/09/21 385 391 385 386 9,500
2022/09/20 390 390 386 388 7,200
2022/09/16 388 392 388 390 4,600
2022/09/15 394 400 390 392 10,700
2022/09/14 396 399 394 395 10,900
2022/09/13 399 403 399 400 6,600
2022/09/12 400 403 398 402 13,300
2022/09/09 403 406 400 401 35,600
2022/09/08 404 408 403 403 11,900
2022/09/07 406 407 404 406 7,900
2022/09/06 409 413 406 407 7,100
2022/09/05 404 413 404 411 7,600
2022/09/02 408 409 405 407 8,000
2022/09/01 410 410 405 408 11,700
2022/08/31 410 413 409 410 9,200
2022/08/30 407 415 407 414 7,700
2022/08/29 416 416 410 410 11,300
2022/08/26 415 420 415 419 5,700
2022/08/25 410 418 409 418 9,600
2022/08/24 408 419 405 410 30,700
2022/08/23 410 411 406 410 8,600
2022/08/22 415 415 406 412 14,900
2022/08/19 426 426 413 415 17,300
2022/08/18 423 426 419 424 8,000
2022/08/17 415 420 414 420 24,200
2022/08/16 415 420 413 418 13,700
2022/08/15 411 415 408 415 16,100
2022/08/12 412 418 409 414 15,100
2022/08/10 412 413 403 412 34,300
2022/08/09 413 417 409 416 7,900
2022/08/08 419 419 412 415 15,600
2022/08/05 423 427 421 421 12,600
2022/08/04 421 426 418 424 8,000
2022/08/03 424 424 418 420 6,700
2022/08/02 420 424 420 420 4,400
2022/08/01 424 424 414 422 24,800
2022/07/29 420 423 415 416 12,200
2022/07/28 420 423 416 416 17,000
2022/07/27 416 423 414 414 26,100
2022/07/26 423 426 416 424 12,600
2022/07/25 427 431 421 423 8,100
2022/07/22 433 433 423 431 11,600
2022/07/21 423 432 417 430 23,900
2022/07/20 414 420 410 415 22,800
2022/07/19 416 418 413 414 9,500
2022/07/15 422 422 414 416 13,100
2022/07/14 427 427 420 422 14,800
2022/07/13 427 427 419 422 20,200
2022/07/12 433 435 425 426 17,700
2022/07/11 438 443 432 432 24,400
2022/07/08 440 447 434 434 16,700
2022/07/07 438 442 434 440 8,700
2022/07/06 435 444 435 436 6,700
2022/07/05 431 440 431 439 8,800
2022/07/04 436 441 428 432 13,600
2022/07/01 445 447 431 436 31,500
2022/06/30 467 467 446 448 21,500
2022/06/29 462 467 449 467 31,500
2022/06/28 461 461 451 454 12,500
2022/06/27 460 460 447 451 17,000
2022/06/24 456 471 450 450 30,100
2022/06/23 448 452 445 446 10,800
2022/06/22 450 455 441 441 8,500
2022/06/21 438 448 434 443 27,000
2022/06/20 446 446 430 436 29,200
2022/06/17 446 451 440 446 23,100
2022/06/16 460 466 453 453 20,000
2022/06/15 474 482 458 461 22,200
2022/06/14 469 483 454 483 42,300
2022/06/13 455 466 450 466 36,500
2022/06/10 454 463 453 461 14,300
2022/06/09 454 464 453 461 19,500
2022/06/08 453 463 453 455 19,400
2022/06/07 462 462 451 451 29,200
2022/06/06 450 462 448 454 39,600
2022/06/03 446 451 445 449 22,600
2022/06/02 467 467 441 444 83,100
2022/06/01 456 517 455 477 493,700
2022/05/31 459 468 453 456 19,700
2022/05/30 436 460 436 460 31,600
2022/05/27 454 454 434 436 20,800
2022/05/26 444 455 440 440 25,800
2022/05/25 458 458 442 444 7,100
2022/05/24 465 469 450 450 27,000
2022/05/23 469 479 465 477 23,500
2022/05/20 464 465 453 462 18,700
2022/05/19 464 481 463 464 40,400
2022/05/18 468 480 468 477 37,400
2022/05/17 451 479 451 471 45,900
2022/05/16 492 492 460 464 39,900
2022/05/13 459 482 447 468 106,600
2022/05/12 430 506 430 465 528,000
2022/05/11 425 438 425 433 12,600
2022/05/10 437 437 419 429 21,900
2022/05/09 453 453 436 436 137,500
2022/05/06 458 459 447 453 10,600
2022/05/02 453 461 453 459 7,400
2022/04/28 478 478 456 459 10,700
2022/04/27 458 465 444 465 23,600
2022/04/26 451 456 451 451 18,200
2022/04/25 467 471 449 450 38,200
2022/04/22 460 465 453 459 19,800
2022/04/21 474 478 466 468 18,200
2022/04/20 480 490 474 474 13,300
2022/04/19 489 490 474 477 23,800
2022/04/18 488 488 471 473 10,200
2022/04/15 495 495 480 483 5,900
2022/04/14 499 499 491 495 3,700
2022/04/13 485 506 485 496 32,800
2022/04/12 496 500 489 493 15,700
2022/04/11 509 509 484 488 23,000
2022/04/08 502 510 500 510 13,300
2022/04/07 508 508 494 498 16,100
2022/04/06 506 517 502 517 15,800
2022/04/05 508 515 504 512 20,300
2022/04/04 494 508 493 507 30,400
2022/04/01 480 487 467 486 23,400
2022/03/31 480 484 474 483 11,200
2022/03/30 482 488 477 484 19,300
2022/03/29 459 476 459 476 29,600
2022/03/28 475 475 454 461 23,700
2022/03/25 474 474 462 469 20,000
2022/03/24 452 468 450 464 18,300
2022/03/23 467 487 457 460 88,400
2022/03/22 480 480 457 461 20,100
2022/03/18 468 484 466 473 34,600
2022/03/17 466 470 458 467 23,700
2022/03/16 445 459 442 458 15,500
2022/03/15 441 441 432 439 10,900
2022/03/14 427 439 427 434 21,600
2022/03/11 425 435 424 430 22,200
2022/03/10 426 436 426 433 22,000
2022/03/09 430 440 424 425 23,600
2022/03/08 424 444 420 431 45,300
2022/03/07 443 443 423 432 20,700
2022/03/04 461 461 439 443 23,400
2022/03/03 457 460 445 447 13,100
2022/03/02 458 472 455 457 37,900
2022/03/01 439 469 439 466 47,200
2022/02/28 449 456 438 447 22,800
2022/02/25 409 442 409 436 81,800
2022/02/24 420 428 403 409 34,000
2022/02/22 430 436 420 426 19,000
2022/02/21 444 447 427 432 28,300
2022/02/18 434 449 430 444 11,000
2022/02/17 445 448 435 440 23,400
2022/02/16 437 453 437 449 15,100
2022/02/15 454 462 436 436 34,200
2022/02/14 457 463 444 451 20,800
2022/02/10 467 468 461 468 6,400
2022/02/09 455 467 450 467 17,100
2022/02/08 458 464 449 454 21,400
2022/02/07 479 485 458 458 47,500
2022/02/04 481 497 472 479 69,100
2022/02/03 484 486 470 485 94,100
2022/02/02 449 488 449 488 46,300
2022/02/01 445 465 445 457 24,700
2022/01/31 421 448 421 443 38,900
2022/01/28 422 430 411 421 50,000
2022/01/27 454 475 425 428 109,200
2022/01/26 445 456 445 449 22,700
2022/01/25 466 472 445 451 29,700
2022/01/24 470 480 456 474 72,300
2022/01/21 468 488 460 475 68,900
2022/01/20 452 480 452 476 29,800
2022/01/19 464 471 452 453 36,400
2022/01/18 452 468 448 464 36,900
2022/01/17 448 456 443 449 25,400
2022/01/14 457 457 446 452 24,200
2022/01/13 472 472 458 464 11,000
2022/01/12 458 476 458 472 21,900
2022/01/11 464 464 450 456 17,400
2022/01/07 462 467 449 457 30,100
2022/01/06 475 475 460 461 61,500
2022/01/05 495 496 478 482 17,000
2022/01/04 496 496 484 492 21,800

このページの先頭へ