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 |
|---|---|---|---|---|---|
| 2024/12/30 | 295 | 309 | 291 | 300 | 27,700 |
| 2024/12/27 | 300 | 300 | 292 | 293 | 42,400 |
| 2024/12/26 | 311 | 311 | 292 | 292 | 84,300 |
| 2024/12/25 | 315 | 375 | 295 | 303 | 422,100 |
| 2024/12/24 | 344 | 344 | 306 | 307 | 138,400 |
| 2024/12/23 | 381 | 397 | 333 | 336 | 534,500 |
| 2024/12/20 | 349 | 349 | 349 | 349 | 25,900 |
| 2024/12/19 | 269 | 285 | 269 | 269 | 60,600 |
| 2024/12/18 | 297 | 297 | 272 | 274 | 108,700 |
| 2024/12/17 | 299 | 307 | 296 | 296 | 15,500 |
| 2024/12/16 | 324 | 324 | 291 | 300 | 93,000 |
| 2024/12/13 | 319 | 327 | 301 | 327 | 62,800 |
| 2024/12/12 | 339 | 345 | 330 | 332 | 11,400 |
| 2024/12/11 | 354 | 359 | 338 | 339 | 14,100 |
| 2024/12/10 | 340 | 387 | 340 | 347 | 52,900 |
| 2024/12/09 | 343 | 348 | 333 | 340 | 41,000 |
| 2024/12/06 | 356 | 356 | 344 | 347 | 23,100 |
| 2024/12/05 | 359 | 362 | 336 | 350 | 31,800 |
| 2024/12/04 | 364 | 365 | 359 | 359 | 12,300 |
| 2024/12/03 | 370 | 370 | 364 | 365 | 27,600 |
| 2024/12/02 | 366 | 370 | 366 | 369 | 101,200 |
| 2024/11/29 | 365 | 368 | 365 | 365 | 75,600 |
| 2024/11/28 | 366 | 368 | 364 | 365 | 26,700 |
| 2024/11/27 | 362 | 368 | 359 | 363 | 53,100 |
| 2024/11/26 | 359 | 362 | 358 | 361 | 33,900 |
| 2024/11/25 | 360 | 361 | 356 | 360 | 44,500 |
| 2024/11/22 | 363 | 363 | 355 | 360 | 93,200 |
| 2024/11/21 | 356 | 361 | 356 | 359 | 29,200 |
| 2024/11/20 | 358 | 360 | 354 | 356 | 64,100 |
| 2024/11/19 | 361 | 374 | 356 | 360 | 155,900 |
| 2024/11/18 | 367 | 370 | 353 | 356 | 372,400 |
| 2024/11/15 | 381 | 394 | 343 | 359 | 503,300 |
| 2024/11/14 | 340 | 399 | 340 | 397 | 537,500 |
| 2024/11/13 | 343 | 349 | 337 | 349 | 25,200 |
| 2024/11/12 | 330 | 345 | 330 | 343 | 32,800 |
| 2024/11/11 | 322 | 334 | 322 | 334 | 39,500 |
| 2024/11/08 | 315 | 325 | 315 | 323 | 23,900 |
| 2024/11/07 | 320 | 322 | 315 | 316 | 44,500 |
| 2024/11/06 | 320 | 327 | 316 | 322 | 41,600 |
| 2024/11/05 | 320 | 320 | 306 | 319 | 44,000 |
| 2024/11/01 | 294 | 312 | 291 | 312 | 32,800 |
| 2024/10/31 | 287 | 294 | 286 | 294 | 14,800 |
| 2024/10/30 | 289 | 293 | 283 | 287 | 48,900 |
| 2024/10/29 | 285 | 290 | 284 | 289 | 6,900 |
| 2024/10/28 | 288 | 288 | 285 | 287 | 4,300 |
| 2024/10/25 | 290 | 290 | 285 | 286 | 11,400 |
| 2024/10/24 | 291 | 294 | 290 | 291 | 6,000 |
| 2024/10/23 | 294 | 299 | 290 | 292 | 7,900 |
| 2024/10/22 | 308 | 308 | 288 | 294 | 30,400 |
| 2024/10/21 | 298 | 298 | 292 | 292 | 9,100 |
| 2024/10/18 | 304 | 307 | 299 | 299 | 5,500 |
| 2024/10/17 | 298 | 310 | 298 | 305 | 29,500 |
| 2024/10/16 | 293 | 297 | 291 | 297 | 6,500 |
| 2024/10/15 | 296 | 296 | 287 | 295 | 4,900 |
| 2024/10/11 | 295 | 298 | 283 | 286 | 23,800 |
| 2024/10/10 | 299 | 299 | 294 | 295 | 2,600 |
| 2024/10/09 | 297 | 299 | 295 | 299 | 6,800 |
| 2024/10/08 | 298 | 298 | 295 | 297 | 9,400 |
| 2024/10/07 | 300 | 313 | 298 | 301 | 32,900 |
| 2024/10/04 | 298 | 298 | 297 | 297 | 2,800 |
| 2024/10/03 | 300 | 302 | 298 | 298 | 4,300 |
| 2024/10/02 | 298 | 305 | 293 | 295 | 27,100 |
| 2024/10/01 | 303 | 306 | 297 | 302 | 11,500 |
| 2024/09/30 | 306 | 313 | 298 | 302 | 21,800 |
| 2024/09/27 | 305 | 314 | 302 | 314 | 20,300 |
| 2024/09/26 | 303 | 303 | 299 | 302 | 14,800 |
| 2024/09/25 | 300 | 305 | 291 | 302 | 61,800 |
| 2024/09/24 | 302 | 304 | 299 | 302 | 13,000 |
| 2024/09/20 | 306 | 306 | 298 | 302 | 36,000 |
| 2024/09/19 | 286 | 312 | 286 | 308 | 140,300 |
| 2024/09/18 | 287 | 287 | 278 | 282 | 32,200 |
| 2024/09/17 | 282 | 282 | 277 | 277 | 11,700 |
| 2024/09/13 | 292 | 292 | 276 | 284 | 32,900 |
| 2024/09/12 | 280 | 289 | 275 | 284 | 33,700 |
| 2024/09/11 | 268 | 276 | 265 | 274 | 25,900 |
| 2024/09/10 | 258 | 274 | 258 | 272 | 33,800 |
| 2024/09/09 | 250 | 260 | 245 | 258 | 39,500 |
| 2024/09/06 | 253 | 254 | 250 | 251 | 16,900 |
| 2024/09/05 | 251 | 260 | 250 | 253 | 19,700 |
| 2024/09/04 | 264 | 265 | 251 | 252 | 72,600 |
| 2024/09/03 | 272 | 275 | 271 | 272 | 13,700 |
| 2024/09/02 | 292 | 292 | 272 | 274 | 65,500 |
| 2024/08/30 | 273 | 276 | 266 | 276 | 64,500 |
| 2024/08/29 | 264 | 274 | 264 | 273 | 64,000 |
| 2024/08/28 | 266 | 267 | 261 | 263 | 21,500 |
| 2024/08/27 | 267 | 271 | 261 | 263 | 39,300 |
| 2024/08/26 | 265 | 271 | 263 | 263 | 40,200 |
| 2024/08/23 | 251 | 280 | 251 | 275 | 152,200 |
| 2024/08/22 | 256 | 256 | 248 | 249 | 21,800 |
| 2024/08/21 | 249 | 255 | 247 | 250 | 18,500 |
| 2024/08/20 | 248 | 256 | 244 | 253 | 70,400 |
| 2024/08/19 | 249 | 268 | 242 | 246 | 247,900 |
| 2024/08/16 | 254 | 331 | 229 | 257 | 1,069,200 |
| 2024/08/15 | 246 | 263 | 242 | 251 | 67,400 |
| 2024/08/14 | 262 | 273 | 262 | 270 | 9,100 |
| 2024/08/13 | 253 | 264 | 253 | 262 | 9,100 |
| 2024/08/09 | 250 | 256 | 250 | 252 | 17,900 |
| 2024/08/08 | 250 | 250 | 238 | 250 | 55,800 |
| 2024/08/07 | 230 | 256 | 230 | 241 | 17,700 |
| 2024/08/06 | 215 | 272 | 215 | 238 | 40,600 |
| 2024/08/05 | 256 | 258 | 209 | 230 | 137,500 |
| 2024/08/02 | 280 | 280 | 264 | 265 | 101,200 |
| 2024/08/01 | 302 | 302 | 281 | 283 | 53,000 |
| 2024/07/31 | 290 | 295 | 287 | 295 | 10,100 |
| 2024/07/30 | 303 | 303 | 289 | 289 | 57,700 |
| 2024/07/29 | 301 | 302 | 299 | 302 | 6,900 |
| 2024/07/26 | 296 | 299 | 296 | 298 | 5,000 |
| 2024/07/25 | 297 | 297 | 292 | 294 | 5,600 |
| 2024/07/24 | 305 | 305 | 294 | 296 | 32,700 |
| 2024/07/23 | 298 | 300 | 297 | 297 | 11,700 |
| 2024/07/22 | 304 | 304 | 298 | 298 | 14,700 |
| 2024/07/19 | 300 | 303 | 299 | 302 | 26,700 |
| 2024/07/18 | 302 | 306 | 302 | 303 | 12,400 |
| 2024/07/17 | 304 | 308 | 302 | 304 | 19,800 |
| 2024/07/16 | 304 | 307 | 302 | 304 | 7,900 |
| 2024/07/12 | 301 | 305 | 299 | 305 | 26,500 |
| 2024/07/11 | 302 | 303 | 298 | 302 | 40,800 |
| 2024/07/10 | 304 | 305 | 300 | 301 | 20,800 |
| 2024/07/09 | 304 | 305 | 301 | 304 | 10,800 |
| 2024/07/08 | 305 | 306 | 301 | 304 | 14,000 |
| 2024/07/05 | 303 | 304 | 301 | 301 | 12,000 |
| 2024/07/04 | 306 | 306 | 301 | 304 | 12,000 |
| 2024/07/03 | 302 | 305 | 302 | 302 | 10,400 |
| 2024/07/02 | 304 | 305 | 301 | 304 | 13,400 |
| 2024/07/01 | 316 | 317 | 303 | 304 | 28,400 |
| 2024/06/28 | 310 | 314 | 308 | 311 | 19,400 |
| 2024/06/27 | 315 | 317 | 301 | 310 | 61,100 |
| 2024/06/26 | 314 | 314 | 307 | 310 | 43,900 |
| 2024/06/25 | 311 | 313 | 309 | 311 | 10,500 |
| 2024/06/24 | 307 | 312 | 305 | 311 | 25,100 |
| 2024/06/21 | 309 | 312 | 303 | 303 | 17,100 |
| 2024/06/20 | 307 | 309 | 305 | 307 | 4,300 |
| 2024/06/19 | 302 | 313 | 298 | 307 | 62,900 |
| 2024/06/18 | 301 | 304 | 298 | 302 | 17,500 |
| 2024/06/17 | 300 | 302 | 298 | 299 | 21,300 |
| 2024/06/14 | 301 | 310 | 301 | 308 | 16,900 |
| 2024/06/13 | 308 | 308 | 299 | 299 | 20,900 |
| 2024/06/12 | 309 | 309 | 303 | 303 | 8,700 |
| 2024/06/11 | 310 | 312 | 305 | 305 | 20,900 |
| 2024/06/10 | 298 | 319 | 296 | 305 | 116,300 |
| 2024/06/07 | 295 | 297 | 292 | 293 | 34,500 |
| 2024/06/06 | 304 | 349 | 292 | 297 | 585,700 |
| 2024/06/05 | 300 | 306 | 297 | 301 | 14,700 |
| 2024/06/04 | 288 | 304 | 288 | 300 | 53,800 |
| 2024/06/03 | 288 | 292 | 288 | 290 | 12,700 |
| 2024/05/31 | 283 | 289 | 283 | 288 | 13,200 |
| 2024/05/30 | 285 | 288 | 282 | 285 | 39,500 |
| 2024/05/29 | 298 | 298 | 285 | 285 | 31,000 |
| 2024/05/28 | 294 | 298 | 292 | 292 | 25,000 |
| 2024/05/27 | 291 | 293 | 289 | 293 | 26,800 |
| 2024/05/24 | 290 | 297 | 287 | 291 | 53,000 |
| 2024/05/23 | 301 | 302 | 291 | 291 | 94,100 |
| 2024/05/22 | 302 | 304 | 300 | 300 | 36,100 |
| 2024/05/21 | 311 | 312 | 305 | 305 | 28,800 |
| 2024/05/20 | 304 | 316 | 302 | 311 | 60,100 |
| 2024/05/17 | 300 | 304 | 291 | 300 | 59,800 |
| 2024/05/16 | 313 | 366 | 294 | 297 | 903,900 |
| 2024/05/15 | 310 | 311 | 301 | 303 | 49,400 |
| 2024/05/14 | 304 | 311 | 304 | 310 | 29,500 |
| 2024/05/13 | 307 | 307 | 302 | 305 | 38,000 |
| 2024/05/10 | 311 | 311 | 306 | 306 | 23,800 |
| 2024/05/09 | 313 | 313 | 307 | 310 | 18,500 |
| 2024/05/08 | 308 | 312 | 307 | 312 | 24,900 |
| 2024/05/07 | 309 | 313 | 306 | 307 | 39,500 |
| 2024/05/02 | 306 | 308 | 306 | 308 | 11,600 |
| 2024/05/01 | 306 | 309 | 305 | 306 | 13,300 |
| 2024/04/30 | 306 | 312 | 306 | 309 | 30,400 |
| 2024/04/26 | 314 | 314 | 304 | 305 | 99,600 |
| 2024/04/25 | 311 | 318 | 310 | 315 | 24,600 |
| 2024/04/24 | 311 | 316 | 307 | 312 | 24,000 |
| 2024/04/23 | 314 | 318 | 308 | 315 | 23,700 |
| 2024/04/22 | 301 | 312 | 299 | 312 | 25,300 |
| 2024/04/19 | 319 | 319 | 295 | 302 | 100,800 |
| 2024/04/18 | 315 | 321 | 311 | 319 | 38,300 |
| 2024/04/17 | 328 | 328 | 312 | 316 | 73,000 |
| 2024/04/16 | 335 | 335 | 321 | 327 | 60,800 |
| 2024/04/15 | 333 | 341 | 332 | 333 | 32,700 |
| 2024/04/12 | 335 | 339 | 332 | 334 | 13,300 |
| 2024/04/11 | 332 | 334 | 331 | 331 | 13,600 |
| 2024/04/10 | 339 | 341 | 333 | 333 | 18,500 |
| 2024/04/09 | 335 | 342 | 334 | 338 | 16,100 |
| 2024/04/08 | 336 | 337 | 328 | 336 | 26,400 |
| 2024/04/05 | 337 | 337 | 326 | 333 | 35,400 |
| 2024/04/04 | 347 | 347 | 339 | 342 | 24,700 |
| 2024/04/03 | 349 | 355 | 342 | 344 | 64,100 |
| 2024/04/02 | 351 | 356 | 342 | 356 | 50,000 |
| 2024/04/01 | 353 | 354 | 341 | 352 | 55,600 |
| 2024/03/29 | 364 | 364 | 353 | 357 | 45,900 |
| 2024/03/28 | 361 | 367 | 350 | 350 | 30,500 |
| 2024/03/27 | 358 | 370 | 352 | 362 | 54,300 |
| 2024/03/26 | 361 | 361 | 350 | 350 | 65,900 |
| 2024/03/25 | 347 | 372 | 342 | 369 | 156,300 |
| 2024/03/22 | 345 | 345 | 338 | 344 | 28,900 |
| 2024/03/21 | 343 | 343 | 337 | 343 | 42,200 |
| 2024/03/19 | 334 | 345 | 331 | 339 | 37,900 |
| 2024/03/18 | 320 | 333 | 319 | 333 | 41,600 |
| 2024/03/15 | 316 | 319 | 315 | 316 | 11,700 |
| 2024/03/14 | 323 | 323 | 315 | 319 | 31,500 |
| 2024/03/13 | 323 | 332 | 316 | 321 | 35,200 |
| 2024/03/12 | 321 | 324 | 317 | 322 | 39,100 |
| 2024/03/11 | 336 | 339 | 318 | 326 | 82,600 |
| 2024/03/08 | 337 | 350 | 334 | 341 | 75,600 |
| 2024/03/07 | 343 | 343 | 333 | 338 | 56,100 |
| 2024/03/06 | 339 | 353 | 332 | 341 | 134,100 |
| 2024/03/05 | 319 | 336 | 316 | 331 | 144,000 |
| 2024/03/04 | 313 | 325 | 313 | 319 | 59,100 |
| 2024/03/01 | 322 | 322 | 313 | 313 | 34,100 |
| 2024/02/29 | 320 | 326 | 319 | 321 | 37,300 |
| 2024/02/28 | 315 | 332 | 315 | 319 | 88,400 |
| 2024/02/27 | 317 | 320 | 312 | 317 | 43,400 |
| 2024/02/26 | 310 | 317 | 310 | 313 | 31,400 |
| 2024/02/22 | 316 | 316 | 310 | 310 | 23,000 |
| 2024/02/21 | 319 | 320 | 308 | 313 | 66,400 |
| 2024/02/20 | 329 | 329 | 313 | 318 | 74,200 |
| 2024/02/19 | 323 | 335 | 322 | 328 | 42,200 |
| 2024/02/16 | 321 | 329 | 317 | 327 | 55,900 |
| 2024/02/15 | 325 | 338 | 316 | 321 | 107,300 |
| 2024/02/14 | 336 | 336 | 324 | 326 | 96,700 |
| 2024/02/13 | 337 | 337 | 331 | 336 | 26,500 |
| 2024/02/09 | 339 | 340 | 331 | 331 | 39,600 |
| 2024/02/08 | 340 | 349 | 335 | 342 | 53,600 |
| 2024/02/07 | 333 | 355 | 332 | 333 | 144,500 |
| 2024/02/06 | 335 | 337 | 330 | 334 | 21,900 |
| 2024/02/05 | 337 | 341 | 331 | 335 | 21,500 |
| 2024/02/02 | 333 | 340 | 327 | 330 | 39,400 |
| 2024/02/01 | 339 | 339 | 328 | 332 | 39,400 |
| 2024/01/31 | 327 | 337 | 326 | 336 | 73,000 |
| 2024/01/30 | 333 | 335 | 325 | 326 | 115,700 |
| 2024/01/29 | 327 | 334 | 324 | 325 | 29,400 |
| 2024/01/26 | 323 | 328 | 321 | 324 | 23,700 |
| 2024/01/25 | 325 | 335 | 321 | 322 | 54,600 |
| 2024/01/24 | 331 | 340 | 323 | 323 | 84,800 |
| 2024/01/23 | 352 | 353 | 331 | 331 | 88,900 |
| 2024/01/22 | 344 | 376 | 334 | 344 | 439,800 |
| 2024/01/19 | 378 | 382 | 332 | 332 | 858,700 |
| 2024/01/18 | 378 | 378 | 378 | 378 | 151,100 |
| 2024/01/17 | 304 | 306 | 296 | 298 | 29,500 |
| 2024/01/16 | 304 | 309 | 302 | 304 | 13,600 |
| 2024/01/15 | 300 | 307 | 299 | 304 | 21,800 |
| 2024/01/12 | 307 | 308 | 300 | 301 | 25,000 |
| 2024/01/11 | 300 | 322 | 300 | 305 | 75,200 |
| 2024/01/10 | 305 | 305 | 298 | 299 | 27,800 |
| 2024/01/09 | 305 | 308 | 301 | 304 | 18,200 |
| 2024/01/05 | 306 | 308 | 304 | 305 | 13,900 |
| 2024/01/04 | 317 | 317 | 307 | 308 | 23,000 |