ショーエイコーポレーション(9385)の株価時系列情報
ショーエイコーポレーション(9385)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 555 | 555 | 555 | 555 | 2,200 |
| 2025/07/30 | 557 | 558 | 554 | 555 | 8,200 |
| 2025/07/29 | 555 | 557 | 555 | 555 | 6,900 |
| 2025/07/28 | 552 | 554 | 551 | 554 | 19,800 |
| 2025/07/25 | 551 | 555 | 551 | 551 | 4,000 |
| 2025/07/24 | 552 | 554 | 547 | 551 | 6,700 |
| 2025/07/23 | 550 | 554 | 548 | 552 | 10,700 |
| 2025/07/22 | 551 | 551 | 545 | 546 | 10,500 |
| 2025/07/18 | 551 | 554 | 549 | 550 | 4,700 |
| 2025/07/17 | 550 | 553 | 550 | 550 | 1,500 |
| 2025/07/16 | 550 | 553 | 549 | 550 | 5,600 |
| 2025/07/15 | 551 | 551 | 550 | 551 | 900 |
| 2025/07/14 | 555 | 555 | 550 | 551 | 8,300 |
| 2025/07/11 | 549 | 552 | 549 | 552 | 1,600 |
| 2025/07/10 | 552 | 552 | 550 | 550 | 2,300 |
| 2025/07/09 | 547 | 552 | 547 | 552 | 5,100 |
| 2025/07/08 | 553 | 553 | 549 | 550 | 6,200 |
| 2025/07/07 | 549 | 550 | 543 | 549 | 3,100 |
| 2025/07/04 | 552 | 555 | 540 | 545 | 21,000 |
| 2025/07/03 | 548 | 551 | 548 | 551 | 8,800 |
| 2025/07/02 | 544 | 547 | 544 | 545 | 6,100 |
| 2025/07/01 | 541 | 543 | 541 | 543 | 2,000 |
| 2025/06/30 | 544 | 550 | 540 | 540 | 5,200 |
| 2025/06/27 | 539 | 544 | 539 | 544 | 2,900 |
| 2025/06/26 | 548 | 548 | 538 | 538 | 13,200 |
| 2025/06/25 | 538 | 550 | 538 | 547 | 14,800 |
| 2025/06/24 | 542 | 542 | 538 | 538 | 5,700 |
| 2025/06/23 | 540 | 542 | 538 | 541 | 7,300 |
| 2025/06/20 | 539 | 541 | 537 | 538 | 4,200 |
| 2025/06/19 | 537 | 541 | 537 | 537 | 14,600 |
| 2025/06/18 | 535 | 538 | 533 | 535 | 7,200 |
| 2025/06/17 | 534 | 537 | 534 | 535 | 8,100 |
| 2025/06/16 | 534 | 534 | 532 | 534 | 3,800 |
| 2025/06/13 | 533 | 534 | 532 | 532 | 4,300 |
| 2025/06/12 | 532 | 535 | 532 | 533 | 2,600 |
| 2025/06/11 | 532 | 534 | 531 | 532 | 5,200 |
| 2025/06/10 | 532 | 533 | 531 | 531 | 6,500 |
| 2025/06/09 | 532 | 533 | 531 | 531 | 6,900 |
| 2025/06/06 | 533 | 534 | 531 | 532 | 5,800 |
| 2025/06/05 | 533 | 533 | 531 | 533 | 4,200 |
| 2025/06/04 | 532 | 533 | 531 | 532 | 7,100 |
| 2025/06/03 | 532 | 533 | 532 | 532 | 4,400 |
| 2025/06/02 | 532 | 533 | 532 | 532 | 1,800 |
| 2025/05/30 | 532 | 533 | 532 | 532 | 3,000 |
| 2025/05/29 | 533 | 534 | 532 | 533 | 5,300 |
| 2025/05/28 | 532 | 534 | 532 | 533 | 4,300 |
| 2025/05/27 | 533 | 535 | 532 | 533 | 5,000 |
| 2025/05/26 | 532 | 535 | 532 | 534 | 7,300 |
| 2025/05/23 | 534 | 535 | 530 | 535 | 8,700 |
| 2025/05/22 | 530 | 534 | 530 | 532 | 9,500 |
| 2025/05/21 | 532 | 533 | 530 | 533 | 13,900 |
| 2025/05/20 | 532 | 532 | 530 | 532 | 10,700 |
| 2025/05/19 | 535 | 535 | 528 | 530 | 15,800 |
| 2025/05/16 | 534 | 535 | 530 | 531 | 9,700 |
| 2025/05/15 | 535 | 537 | 534 | 534 | 11,400 |
| 2025/05/14 | 534 | 538 | 534 | 534 | 7,300 |
| 2025/05/13 | 534 | 535 | 532 | 535 | 9,400 |
| 2025/05/12 | 534 | 552 | 528 | 533 | 60,200 |
| 2025/05/09 | 535 | 536 | 533 | 536 | 2,500 |
| 2025/05/08 | 539 | 539 | 531 | 535 | 8,200 |
| 2025/05/07 | 535 | 538 | 532 | 538 | 9,900 |
| 2025/05/02 | 540 | 542 | 530 | 535 | 11,700 |
| 2025/05/01 | 537 | 542 | 537 | 538 | 10,100 |
| 2025/04/30 | 540 | 542 | 535 | 540 | 12,500 |
| 2025/04/28 | 540 | 543 | 535 | 542 | 13,500 |
| 2025/04/25 | 536 | 542 | 530 | 540 | 5,800 |
| 2025/04/24 | 540 | 543 | 537 | 537 | 7,100 |
| 2025/04/23 | 540 | 540 | 531 | 539 | 9,300 |
| 2025/04/22 | 536 | 541 | 534 | 541 | 9,800 |
| 2025/04/21 | 535 | 541 | 530 | 538 | 7,900 |
| 2025/04/18 | 530 | 536 | 528 | 535 | 6,600 |
| 2025/04/17 | 530 | 531 | 528 | 530 | 5,300 |
| 2025/04/16 | 531 | 531 | 525 | 528 | 5,900 |
| 2025/04/15 | 527 | 535 | 522 | 531 | 8,600 |
| 2025/04/14 | 516 | 539 | 516 | 527 | 25,500 |
| 2025/04/11 | 513 | 526 | 513 | 518 | 12,800 |
| 2025/04/10 | 520 | 524 | 513 | 515 | 22,600 |
| 2025/04/09 | 510 | 510 | 498 | 502 | 24,600 |
| 2025/04/08 | 510 | 517 | 510 | 513 | 23,500 |
| 2025/04/07 | 477 | 501 | 477 | 500 | 56,100 |
| 2025/04/04 | 541 | 545 | 532 | 533 | 60,100 |
| 2025/04/03 | 548 | 550 | 545 | 546 | 37,300 |
| 2025/04/02 | 552 | 553 | 550 | 550 | 19,300 |
| 2025/04/01 | 553 | 556 | 551 | 552 | 15,400 |
| 2025/03/31 | 557 | 557 | 552 | 552 | 32,300 |
| 2025/03/28 | 549 | 566 | 549 | 558 | 110,700 |
| 2025/03/27 | 585 | 587 | 582 | 582 | 185,700 |
| 2025/03/26 | 586 | 588 | 585 | 585 | 44,100 |
| 2025/03/25 | 583 | 588 | 583 | 586 | 44,600 |
| 2025/03/24 | 584 | 588 | 583 | 585 | 38,700 |
| 2025/03/21 | 585 | 587 | 584 | 586 | 17,400 |
| 2025/03/19 | 582 | 588 | 582 | 583 | 24,100 |
| 2025/03/18 | 580 | 583 | 580 | 583 | 18,500 |
| 2025/03/17 | 580 | 582 | 578 | 581 | 18,500 |
| 2025/03/14 | 580 | 580 | 579 | 580 | 7,800 |
| 2025/03/13 | 579 | 580 | 577 | 580 | 14,600 |
| 2025/03/12 | 577 | 579 | 576 | 578 | 9,600 |
| 2025/03/11 | 576 | 579 | 575 | 577 | 10,000 |
| 2025/03/10 | 578 | 580 | 577 | 579 | 8,200 |
| 2025/03/07 | 577 | 579 | 576 | 578 | 15,600 |
| 2025/03/06 | 581 | 582 | 577 | 580 | 12,100 |
| 2025/03/05 | 575 | 580 | 574 | 579 | 9,600 |
| 2025/03/04 | 575 | 579 | 571 | 574 | 7,600 |
| 2025/03/03 | 581 | 582 | 572 | 575 | 15,300 |
| 2025/02/28 | 576 | 579 | 573 | 579 | 10,100 |
| 2025/02/27 | 573 | 578 | 571 | 578 | 15,400 |
| 2025/02/26 | 573 | 573 | 571 | 572 | 13,300 |
| 2025/02/25 | 572 | 573 | 571 | 573 | 8,500 |
| 2025/02/21 | 571 | 573 | 571 | 573 | 5,600 |
| 2025/02/20 | 571 | 574 | 571 | 571 | 6,200 |
| 2025/02/19 | 571 | 575 | 571 | 574 | 4,900 |
| 2025/02/18 | 574 | 579 | 572 | 574 | 7,000 |
| 2025/02/17 | 576 | 578 | 573 | 573 | 8,200 |
| 2025/02/14 | 571 | 573 | 570 | 573 | 7,800 |
| 2025/02/13 | 572 | 572 | 570 | 571 | 6,500 |
| 2025/02/12 | 570 | 572 | 569 | 570 | 3,400 |
| 2025/02/10 | 570 | 572 | 567 | 572 | 7,000 |
| 2025/02/07 | 569 | 570 | 565 | 570 | 8,300 |
| 2025/02/06 | 568 | 571 | 568 | 571 | 4,200 |
| 2025/02/05 | 571 | 571 | 567 | 570 | 5,100 |
| 2025/02/04 | 570 | 572 | 568 | 568 | 3,900 |
| 2025/02/03 | 566 | 571 | 566 | 570 | 12,200 |
| 2025/01/31 | 563 | 570 | 563 | 568 | 51,300 |
| 2025/01/30 | 572 | 574 | 551 | 551 | 90,600 |
| 2025/01/29 | 574 | 575 | 572 | 574 | 10,800 |
| 2025/01/28 | 572 | 573 | 571 | 572 | 3,500 |
| 2025/01/27 | 572 | 572 | 570 | 570 | 6,200 |
| 2025/01/24 | 569 | 570 | 568 | 569 | 4,200 |
| 2025/01/23 | 568 | 572 | 568 | 568 | 5,900 |
| 2025/01/22 | 572 | 572 | 567 | 567 | 6,500 |
| 2025/01/21 | 568 | 570 | 568 | 568 | 4,900 |
| 2025/01/20 | 569 | 572 | 568 | 568 | 7,600 |
| 2025/01/17 | 569 | 575 | 568 | 568 | 9,300 |
| 2025/01/16 | 571 | 574 | 568 | 569 | 11,500 |
| 2025/01/15 | 573 | 574 | 571 | 572 | 6,800 |
| 2025/01/14 | 575 | 578 | 572 | 573 | 7,700 |
| 2025/01/10 | 575 | 576 | 574 | 575 | 7,300 |
| 2025/01/09 | 577 | 580 | 576 | 576 | 4,200 |
| 2025/01/08 | 576 | 581 | 576 | 576 | 7,500 |
| 2025/01/07 | 577 | 578 | 575 | 577 | 10,100 |
| 2025/01/06 | 574 | 578 | 574 | 577 | 8,200 |
| 2024/12/30 | 571 | 576 | 571 | 574 | 14,300 |
| 2024/12/27 | 567 | 571 | 567 | 571 | 5,500 |
| 2024/12/26 | 567 | 569 | 567 | 567 | 25,600 |
| 2024/12/25 | 568 | 570 | 566 | 567 | 22,500 |
| 2024/12/24 | 567 | 570 | 567 | 568 | 10,200 |
| 2024/12/23 | 569 | 571 | 568 | 571 | 9,200 |
| 2024/12/20 | 570 | 571 | 567 | 570 | 10,900 |
| 2024/12/19 | 570 | 571 | 567 | 567 | 13,800 |
| 2024/12/18 | 571 | 571 | 567 | 571 | 8,600 |
| 2024/12/17 | 571 | 572 | 570 | 570 | 8,200 |
| 2024/12/16 | 571 | 572 | 571 | 571 | 4,800 |
| 2024/12/13 | 570 | 574 | 570 | 571 | 12,400 |
| 2024/12/12 | 573 | 574 | 571 | 574 | 6,100 |
| 2024/12/11 | 571 | 573 | 570 | 573 | 5,400 |
| 2024/12/10 | 573 | 573 | 571 | 573 | 5,700 |
| 2024/12/09 | 570 | 575 | 570 | 571 | 8,500 |
| 2024/12/06 | 571 | 575 | 570 | 573 | 9,600 |
| 2024/12/05 | 570 | 572 | 570 | 571 | 11,800 |
| 2024/12/04 | 571 | 573 | 570 | 570 | 4,700 |
| 2024/12/03 | 572 | 575 | 570 | 570 | 4,700 |
| 2024/12/02 | 573 | 575 | 572 | 572 | 4,300 |
| 2024/11/29 | 573 | 575 | 571 | 573 | 10,100 |
| 2024/11/28 | 571 | 576 | 571 | 576 | 6,600 |
| 2024/11/27 | 576 | 576 | 570 | 571 | 7,400 |
| 2024/11/26 | 576 | 576 | 571 | 576 | 7,400 |
| 2024/11/25 | 572 | 576 | 572 | 576 | 6,000 |
| 2024/11/22 | 575 | 576 | 570 | 575 | 5,500 |
| 2024/11/21 | 567 | 574 | 565 | 574 | 9,400 |
| 2024/11/20 | 568 | 570 | 568 | 568 | 3,400 |
| 2024/11/19 | 568 | 571 | 567 | 570 | 7,000 |
| 2024/11/18 | 569 | 571 | 565 | 570 | 12,300 |
| 2024/11/15 | 568 | 572 | 567 | 571 | 3,600 |
| 2024/11/14 | 566 | 571 | 566 | 569 | 5,900 |
| 2024/11/13 | 573 | 574 | 560 | 568 | 38,800 |
| 2024/11/12 | 578 | 583 | 573 | 577 | 8,900 |
| 2024/11/11 | 576 | 587 | 576 | 578 | 15,200 |
| 2024/11/08 | 577 | 585 | 574 | 585 | 16,900 |
| 2024/11/07 | 572 | 577 | 572 | 576 | 4,000 |
| 2024/11/06 | 570 | 575 | 570 | 572 | 2,500 |
| 2024/11/05 | 570 | 574 | 570 | 574 | 5,400 |
| 2024/11/01 | 571 | 572 | 570 | 572 | 2,200 |
| 2024/10/31 | 567 | 571 | 565 | 571 | 5,800 |
| 2024/10/30 | 568 | 573 | 565 | 565 | 54,300 |
| 2024/10/29 | 568 | 573 | 568 | 570 | 5,500 |
| 2024/10/28 | 567 | 575 | 567 | 572 | 12,900 |
| 2024/10/25 | 573 | 573 | 567 | 567 | 11,000 |
| 2024/10/24 | 570 | 575 | 569 | 575 | 8,400 |
| 2024/10/23 | 572 | 574 | 570 | 570 | 3,300 |
| 2024/10/22 | 572 | 574 | 570 | 570 | 12,000 |
| 2024/10/21 | 576 | 576 | 572 | 572 | 7,000 |
| 2024/10/18 | 577 | 577 | 570 | 576 | 8,800 |
| 2024/10/17 | 572 | 574 | 572 | 573 | 2,900 |
| 2024/10/16 | 573 | 576 | 572 | 572 | 10,800 |
| 2024/10/15 | 576 | 576 | 574 | 574 | 11,200 |
| 2024/10/11 | 575 | 579 | 574 | 575 | 3,900 |
| 2024/10/10 | 575 | 576 | 573 | 573 | 2,700 |
| 2024/10/09 | 579 | 579 | 575 | 575 | 7,900 |
| 2024/10/08 | 580 | 583 | 579 | 579 | 4,200 |
| 2024/10/07 | 580 | 580 | 578 | 580 | 5,500 |