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
2020/12/30 988 999 982 983 18,700
2020/12/29 996 1,003 986 988 29,200
2020/12/28 976 1,003 976 988 68,300
2020/12/25 965 991 964 966 64,000
2020/12/24 981 993 966 966 50,300
2020/12/23 997 997 983 983 28,300
2020/12/22 998 1,001 977 997 46,000
2020/12/21 1,013 1,025 998 1,001 36,900
2020/12/18 1,025 1,025 1,002 1,008 38,300
2020/12/17 1,031 1,035 1,022 1,025 33,500
2020/12/16 1,034 1,035 1,016 1,032 50,400
2020/12/15 1,029 1,035 1,020 1,035 66,800
2020/12/14 1,030 1,037 1,014 1,031 49,600
2020/12/11 1,006 1,030 1,003 1,027 37,100
2020/12/10 1,011 1,015 1,002 1,006 16,600
2020/12/09 1,006 1,012 999 1,009 16,100
2020/12/08 1,000 1,008 996 1,003 20,200
2020/12/07 1,009 1,012 994 1,007 53,800
2020/12/04 1,012 1,017 1,003 1,006 48,400
2020/12/03 1,030 1,030 1,005 1,011 104,800
2020/12/02 1,028 1,038 1,012 1,029 104,700
2020/12/01 1,025 1,048 1,023 1,037 34,200
2020/11/30 1,043 1,047 1,022 1,027 22,900
2020/11/27 1,024 1,050 1,024 1,043 39,000
2020/11/26 1,046 1,052 1,022 1,023 70,800
2020/11/25 1,039 1,062 1,039 1,057 28,900
2020/11/24 1,055 1,057 1,025 1,044 42,500
2020/11/20 1,037 1,042 1,008 1,014 52,300
2020/11/19 1,065 1,065 1,025 1,044 57,800
2020/11/18 1,044 1,084 1,022 1,066 212,700
2020/11/17 1,244 1,244 1,179 1,179 36,800
2020/11/16 1,275 1,285 1,207 1,231 53,400
2020/11/13 1,191 1,295 1,188 1,270 121,100
2020/11/12 1,170 1,194 1,155 1,190 31,100
2020/11/11 1,157 1,164 1,141 1,163 16,800
2020/11/10 1,196 1,197 1,129 1,162 18,900
2020/11/09 1,167 1,195 1,162 1,187 17,000
2020/11/06 1,196 1,196 1,154 1,172 22,000
2020/11/05 1,153 1,191 1,152 1,184 17,100
2020/11/04 1,129 1,149 1,120 1,144 43,300
2020/11/02 1,095 1,130 1,094 1,112 13,700
2020/10/30 1,094 1,124 1,094 1,101 16,200
2020/10/29 1,113 1,137 1,094 1,108 17,900
2020/10/28 1,158 1,158 1,124 1,143 7,800
2020/10/27 1,095 1,159 1,063 1,159 31,400
2020/10/26 1,167 1,178 1,125 1,125 16,400
2020/10/23 1,187 1,187 1,141 1,167 22,000
2020/10/22 1,217 1,220 1,188 1,188 20,100
2020/10/21 1,184 1,231 1,184 1,223 25,700
2020/10/20 1,155 1,196 1,154 1,174 16,700
2020/10/19 1,137 1,178 1,137 1,173 15,800
2020/10/16 1,143 1,185 1,113 1,136 32,300
2020/10/15 1,167 1,182 1,124 1,143 38,700
2020/10/14 1,190 1,193 1,158 1,187 40,500
2020/10/13 1,229 1,229 1,200 1,210 19,800
2020/10/12 1,232 1,238 1,225 1,230 12,500
2020/10/09 1,259 1,259 1,210 1,243 20,400
2020/10/08 1,269 1,269 1,243 1,248 18,300
2020/10/07 1,243 1,275 1,232 1,262 25,200
2020/10/06 1,233 1,268 1,225 1,243 38,600
2020/10/05 1,210 1,233 1,203 1,218 23,500
2020/10/02 1,282 1,282 1,190 1,190 47,900
2020/09/30 1,271 1,273 1,232 1,245 40,300
2020/09/29 1,272 1,309 1,260 1,277 66,200
2020/09/28 1,344 1,346 1,288 1,302 110,600
2020/09/25 1,296 1,346 1,296 1,335 45,100
2020/09/24 1,275 1,327 1,269 1,296 63,200
2020/09/23 1,297 1,302 1,266 1,268 32,300
2020/09/18 1,307 1,315 1,232 1,288 92,000
2020/09/17 1,248 1,295 1,247 1,288 63,500
2020/09/16 1,236 1,236 1,212 1,224 25,500
2020/09/15 1,220 1,241 1,193 1,236 41,700
2020/09/14 1,174 1,250 1,174 1,250 30,500
2020/09/11 1,126 1,170 1,117 1,164 28,300
2020/09/10 1,136 1,137 1,105 1,116 22,700
2020/09/09 1,134 1,139 1,114 1,136 37,600
2020/09/08 1,195 1,195 1,123 1,152 60,500
2020/09/07 1,245 1,245 1,187 1,193 34,400
2020/09/04 1,224 1,250 1,200 1,227 55,100
2020/09/03 1,295 1,306 1,258 1,259 39,600
2020/09/02 1,267 1,295 1,262 1,290 30,900
2020/09/01 1,228 1,259 1,225 1,255 21,300
2020/08/31 1,219 1,272 1,219 1,231 37,700
2020/08/28 1,270 1,285 1,185 1,216 72,800
2020/08/27 1,265 1,328 1,256 1,268 78,900
2020/08/26 1,196 1,250 1,185 1,250 58,300
2020/08/25 1,219 1,220 1,183 1,184 26,900
2020/08/24 1,170 1,229 1,168 1,209 59,700
2020/08/21 1,154 1,170 1,154 1,160 18,600
2020/08/20 1,168 1,168 1,134 1,154 21,100
2020/08/19 1,168 1,169 1,122 1,157 24,800
2020/08/18 1,181 1,198 1,154 1,168 24,800
2020/08/17 1,185 1,215 1,163 1,180 47,400
2020/08/14 1,113 1,165 1,111 1,158 44,800
2020/08/13 1,149 1,200 1,120 1,122 77,600
2020/08/12 1,061 1,149 1,054 1,145 105,600
2020/08/11 986 1,046 968 1,039 95,500
2020/08/07 1,080 1,087 1,018 1,071 94,700
2020/08/06 1,058 1,090 1,050 1,090 35,600
2020/08/05 1,050 1,085 1,042 1,051 35,200
2020/08/04 1,065 1,074 1,037 1,038 37,500
2020/08/03 985 1,063 985 1,063 56,500
2020/07/31 1,010 1,017 952 963 50,700
2020/07/30 998 1,009 993 1,006 24,000
2020/07/29 1,010 1,010 990 991 41,000
2020/07/28 965 1,010 965 1,010 53,000
2020/07/27 920 966 920 959 45,500
2020/07/22 913 929 911 920 13,100
2020/07/21 918 921 915 920 13,900
2020/07/20 909 918 906 913 15,600
2020/07/17 897 907 887 907 12,500
2020/07/16 919 919 903 903 6,800
2020/07/15 916 924 906 912 17,100
2020/07/14 890 911 889 903 25,800
2020/07/13 882 887 875 887 6,900
2020/07/10 891 891 867 867 18,000
2020/07/09 900 905 890 890 6,200
2020/07/08 900 900 893 900 11,600
2020/07/07 908 914 899 909 12,600
2020/07/06 896 905 885 901 10,800
2020/07/03 863 888 857 886 10,000
2020/07/02 898 898 850 863 22,700
2020/07/01 935 935 891 898 19,100
2020/06/30 930 943 903 932 29,400
2020/06/29 920 929 907 929 22,100
2020/06/26 947 947 915 930 25,500
2020/06/25 910 932 910 932 16,000
2020/06/24 933 942 918 919 14,300
2020/06/23 946 946 926 930 13,200
2020/06/22 960 961 936 936 40,900
2020/06/19 893 969 892 963 88,900
2020/06/18 892 892 884 890 4,100
2020/06/17 873 890 873 890 4,800
2020/06/16 867 882 867 882 10,200
2020/06/15 881 893 853 853 15,600
2020/06/12 850 881 846 881 28,100
2020/06/11 890 904 880 883 24,000
2020/06/10 850 905 849 905 47,300
2020/06/09 861 862 835 835 19,200
2020/06/08 882 882 860 867 21,300
2020/06/05 889 890 882 883 6,600
2020/06/04 899 901 888 890 10,400
2020/06/03 901 905 897 900 26,500
2020/06/02 888 890 884 890 7,600
2020/06/01 888 893 884 888 11,000
2020/05/29 894 903 882 882 20,000
2020/05/28 910 920 885 903 53,500
2020/05/27 889 896 883 896 29,200
2020/05/26 910 910 881 884 41,200
2020/05/25 924 925 897 910 61,300
2020/05/22 819 870 819 849 53,200
2020/05/21 800 813 796 813 20,100
2020/05/20 780 788 776 788 12,600
2020/05/19 775 784 764 781 21,900
2020/05/18 805 819 772 783 100,000
2020/05/15 734 734 722 723 9,400
2020/05/14 732 734 728 728 3,800
2020/05/13 734 734 730 732 6,500
2020/05/12 740 740 734 734 5,600
2020/05/11 738 740 728 740 6,300
2020/05/08 737 737 725 734 9,100
2020/05/07 729 735 726 728 13,100
2020/05/01 720 726 710 724 11,700
2020/04/30 720 722 708 720 20,600
2020/04/28 690 706 686 705 28,800
2020/04/27 689 693 686 690 8,700
2020/04/24 675 681 673 680 5,800
2020/04/23 679 680 674 676 6,600
2020/04/22 686 686 671 671 5,100
2020/04/21 691 691 682 689 6,800
2020/04/20 670 689 670 689 9,400
2020/04/17 673 679 665 670 7,500
2020/04/16 663 673 661 673 6,700
2020/04/15 670 670 659 662 9,600
2020/04/14 660 676 660 666 9,400
2020/04/13 680 680 655 655 11,900
2020/04/10 680 691 680 681 14,700
2020/04/09 678 692 676 692 9,800
2020/04/08 670 687 666 677 11,500
2020/04/07 680 690 655 674 15,000
2020/04/06 632 680 630 680 20,500
2020/04/03 642 643 623 642 9,600
2020/04/02 665 665 642 649 9,800
2020/04/01 675 679 666 672 8,400
2020/03/31 682 682 667 675 12,200
2020/03/30 680 689 667 675 32,800
2020/03/27 750 759 737 759 67,500
2020/03/26 744 748 704 748 26,500
2020/03/25 745 750 730 744 17,800
2020/03/24 700 715 699 715 16,900
2020/03/23 680 682 655 681 29,700
2020/03/19 654 660 623 660 19,400
2020/03/18 692 697 627 627 41,300
2020/03/17 601 680 601 673 30,600
2020/03/16 660 691 610 610 33,600
2020/03/13 608 656 608 642 36,200
2020/03/12 730 740 688 689 37,600
2020/03/11 760 765 737 739 15,000
2020/03/10 707 748 695 748 29,400
2020/03/09 751 751 730 737 28,200
2020/03/06 780 784 764 766 12,800
2020/03/05 790 796 780 785 10,900
2020/03/04 769 780 766 777 8,700
2020/03/03 803 811 771 774 25,500
2020/03/02 753 794 753 776 32,100
2020/02/28 772 776 752 766 42,000
2020/02/27 841 843 801 802 21,600
2020/02/26 828 839 821 838 29,400
2020/02/25 825 837 816 832 23,700
2020/02/21 856 859 846 846 14,000
2020/02/20 872 872 855 856 12,900
2020/02/19 858 865 856 862 11,200
2020/02/18 848 859 842 852 21,700
2020/02/17 844 844 836 836 13,200
2020/02/14 857 857 844 847 13,300
2020/02/13 870 874 858 858 10,500
2020/02/12 860 876 860 864 26,800
2020/02/10 862 862 850 854 24,900
2020/02/07 845 845 839 843 11,000
2020/02/06 837 847 837 840 10,000
2020/02/05 836 847 834 835 16,900
2020/02/04 829 833 827 833 8,100
2020/02/03 823 827 816 827 14,500
2020/01/31 824 829 821 829 8,100
2020/01/30 828 832 824 828 17,100
2020/01/29 824 831 822 829 16,100
2020/01/28 816 822 812 822 12,500
2020/01/27 825 825 808 820 35,700
2020/01/24 821 831 817 825 34,500
2020/01/23 812 818 809 818 16,300
2020/01/22 818 818 807 808 26,200
2020/01/21 808 814 805 805 19,800
2020/01/20 804 807 801 807 16,200
2020/01/17 794 795 792 793 8,000
2020/01/16 792 793 791 792 6,600
2020/01/15 790 792 789 792 7,700
2020/01/14 787 792 785 788 13,300
2020/01/10 793 794 780 784 31,600
2020/01/09 787 794 787 792 15,800
2020/01/08 783 785 770 783 17,300
2020/01/07 771 785 770 782 22,000
2020/01/06 763 769 760 769 24,300

このページの先頭へ