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 |
---|---|---|---|---|---|
2023/12/29 | 583 | 589 | 581 | 588 | 19,700 |
2023/12/28 | 576 | 586 | 575 | 583 | 29,900 |
2023/12/27 | 573 | 576 | 570 | 575 | 24,100 |
2023/12/26 | 571 | 573 | 570 | 571 | 23,000 |
2023/12/25 | 574 | 575 | 571 | 571 | 10,700 |
2023/12/22 | 570 | 575 | 570 | 574 | 11,200 |
2023/12/21 | 571 | 575 | 570 | 573 | 15,500 |
2023/12/20 | 572 | 575 | 570 | 572 | 21,900 |
2023/12/19 | 571 | 574 | 569 | 571 | 30,500 |
2023/12/18 | 571 | 574 | 570 | 571 | 27,700 |
2023/12/15 | 570 | 576 | 570 | 573 | 37,100 |
2023/12/14 | 582 | 583 | 571 | 575 | 63,400 |
2023/12/13 | 582 | 586 | 581 | 581 | 34,000 |
2023/12/12 | 586 | 586 | 583 | 583 | 9,200 |
2023/12/11 | 587 | 588 | 582 | 586 | 15,100 |
2023/12/08 | 582 | 587 | 582 | 587 | 18,900 |
2023/12/07 | 586 | 587 | 583 | 584 | 10,800 |
2023/12/06 | 582 | 586 | 582 | 586 | 7,700 |
2023/12/05 | 585 | 586 | 582 | 582 | 15,200 |
2023/12/04 | 586 | 586 | 583 | 586 | 9,700 |
2023/12/01 | 585 | 586 | 583 | 584 | 8,100 |
2023/11/30 | 585 | 587 | 582 | 585 | 18,400 |
2023/11/29 | 586 | 586 | 582 | 583 | 14,300 |
2023/11/28 | 586 | 586 | 584 | 586 | 5,100 |
2023/11/27 | 586 | 588 | 582 | 586 | 12,600 |
2023/11/24 | 588 | 588 | 585 | 586 | 3,600 |
2023/11/22 | 581 | 588 | 581 | 585 | 20,800 |
2023/11/21 | 583 | 588 | 582 | 585 | 20,900 |
2023/11/20 | 580 | 588 | 580 | 585 | 19,200 |
2023/11/17 | 584 | 590 | 584 | 587 | 8,100 |
2023/11/16 | 590 | 590 | 585 | 586 | 10,400 |
2023/11/15 | 587 | 590 | 584 | 590 | 21,000 |
2023/11/14 | 582 | 587 | 582 | 587 | 7,400 |
2023/11/13 | 588 | 588 | 582 | 582 | 37,400 |
2023/11/10 | 595 | 602 | 590 | 594 | 30,300 |
2023/11/09 | 602 | 605 | 590 | 598 | 18,000 |
2023/11/08 | 595 | 600 | 592 | 596 | 20,700 |
2023/11/07 | 589 | 593 | 587 | 592 | 14,900 |
2023/11/06 | 586 | 590 | 582 | 589 | 21,800 |
2023/11/02 | 584 | 585 | 581 | 585 | 9,100 |
2023/11/01 | 580 | 584 | 578 | 584 | 25,100 |
2023/10/31 | 577 | 580 | 575 | 578 | 22,800 |
2023/10/30 | 585 | 586 | 576 | 576 | 59,100 |
2023/10/27 | 582 | 588 | 582 | 588 | 18,100 |
2023/10/26 | 583 | 585 | 577 | 582 | 24,100 |
2023/10/25 | 588 | 588 | 578 | 583 | 15,800 |
2023/10/24 | 585 | 585 | 571 | 585 | 59,200 |
2023/10/23 | 588 | 590 | 585 | 585 | 21,900 |
2023/10/20 | 588 | 593 | 588 | 590 | 6,400 |
2023/10/19 | 592 | 594 | 588 | 591 | 8,300 |
2023/10/18 | 593 | 597 | 589 | 592 | 11,900 |
2023/10/17 | 592 | 596 | 586 | 593 | 16,200 |
2023/10/16 | 599 | 599 | 588 | 592 | 21,300 |
2023/10/13 | 602 | 602 | 594 | 596 | 10,300 |
2023/10/12 | 600 | 602 | 598 | 600 | 8,200 |
2023/10/11 | 608 | 608 | 599 | 600 | 15,500 |
2023/10/10 | 612 | 612 | 601 | 607 | 23,700 |
2023/10/06 | 597 | 606 | 597 | 605 | 15,200 |
2023/10/05 | 590 | 600 | 590 | 597 | 13,400 |
2023/10/04 | 600 | 602 | 585 | 586 | 68,800 |
2023/10/03 | 610 | 610 | 601 | 601 | 23,000 |
2023/10/02 | 603 | 611 | 603 | 605 | 16,600 |
2023/09/29 | 616 | 616 | 602 | 602 | 21,600 |
2023/09/28 | 605 | 614 | 605 | 609 | 9,600 |
2023/09/27 | 606 | 611 | 605 | 611 | 13,000 |
2023/09/26 | 620 | 620 | 609 | 611 | 16,700 |
2023/09/25 | 610 | 622 | 608 | 619 | 31,200 |
2023/09/22 | 603 | 606 | 598 | 604 | 15,300 |
2023/09/21 | 607 | 610 | 602 | 603 | 9,700 |
2023/09/20 | 622 | 622 | 601 | 607 | 21,600 |
2023/09/19 | 620 | 626 | 616 | 617 | 25,300 |
2023/09/15 | 616 | 620 | 615 | 620 | 29,100 |
2023/09/14 | 615 | 615 | 612 | 615 | 17,200 |
2023/09/13 | 607 | 614 | 607 | 614 | 22,300 |
2023/09/12 | 607 | 610 | 605 | 607 | 16,500 |
2023/09/11 | 609 | 610 | 605 | 609 | 10,500 |
2023/09/08 | 604 | 607 | 602 | 607 | 11,600 |
2023/09/07 | 607 | 608 | 603 | 607 | 16,200 |
2023/09/06 | 604 | 608 | 601 | 604 | 18,800 |
2023/09/05 | 605 | 605 | 600 | 604 | 13,500 |
2023/09/04 | 605 | 608 | 603 | 605 | 21,200 |
2023/09/01 | 601 | 604 | 601 | 604 | 14,100 |
2023/08/31 | 604 | 604 | 600 | 601 | 14,100 |
2023/08/30 | 605 | 606 | 600 | 600 | 16,500 |
2023/08/29 | 598 | 600 | 596 | 600 | 22,500 |
2023/08/28 | 590 | 596 | 588 | 596 | 29,600 |
2023/08/25 | 590 | 590 | 586 | 590 | 13,600 |
2023/08/24 | 592 | 593 | 588 | 589 | 5,900 |
2023/08/23 | 589 | 590 | 586 | 590 | 13,700 |
2023/08/22 | 594 | 594 | 587 | 589 | 11,300 |
2023/08/21 | 590 | 591 | 588 | 591 | 6,100 |
2023/08/18 | 594 | 594 | 587 | 590 | 19,900 |
2023/08/17 | 594 | 595 | 589 | 594 | 9,800 |
2023/08/16 | 599 | 599 | 594 | 594 | 5,600 |
2023/08/15 | 599 | 600 | 594 | 596 | 9,500 |
2023/08/14 | 600 | 600 | 593 | 599 | 20,800 |
2023/08/10 | 610 | 610 | 586 | 590 | 84,900 |
2023/08/09 | 593 | 608 | 592 | 602 | 54,000 |
2023/08/08 | 600 | 600 | 590 | 593 | 13,700 |
2023/08/07 | 596 | 596 | 590 | 594 | 8,300 |
2023/08/04 | 587 | 591 | 587 | 589 | 6,000 |
2023/08/03 | 590 | 592 | 588 | 588 | 14,100 |
2023/08/02 | 591 | 596 | 590 | 596 | 9,600 |
2023/08/01 | 598 | 598 | 592 | 594 | 7,400 |
2023/07/31 | 589 | 593 | 589 | 593 | 14,600 |
2023/07/28 | 596 | 599 | 585 | 589 | 69,100 |
2023/07/27 | 601 | 601 | 596 | 598 | 19,900 |
2023/07/26 | 599 | 604 | 599 | 601 | 18,400 |
2023/07/25 | 598 | 604 | 598 | 599 | 66,400 |
2023/07/24 | 598 | 598 | 591 | 596 | 9,900 |
2023/07/21 | 586 | 592 | 586 | 591 | 9,400 |
2023/07/20 | 595 | 595 | 586 | 586 | 9,800 |
2023/07/19 | 593 | 593 | 587 | 591 | 13,900 |
2023/07/18 | 601 | 601 | 586 | 590 | 33,200 |
2023/07/14 | 592 | 597 | 591 | 594 | 12,600 |
2023/07/13 | 598 | 601 | 593 | 594 | 20,400 |
2023/07/12 | 601 | 601 | 596 | 599 | 25,200 |
2023/07/11 | 595 | 601 | 595 | 601 | 20,400 |
2023/07/10 | 601 | 601 | 594 | 594 | 13,500 |
2023/07/07 | 599 | 599 | 593 | 596 | 23,700 |
2023/07/06 | 605 | 605 | 600 | 602 | 19,200 |
2023/07/05 | 610 | 610 | 603 | 606 | 23,500 |
2023/07/04 | 604 | 608 | 603 | 606 | 15,000 |
2023/07/03 | 600 | 612 | 600 | 605 | 42,200 |
2023/06/30 | 595 | 596 | 590 | 596 | 25,600 |
2023/06/29 | 591 | 594 | 590 | 594 | 9,200 |
2023/06/28 | 592 | 593 | 588 | 593 | 11,500 |
2023/06/27 | 589 | 592 | 586 | 592 | 21,400 |
2023/06/26 | 578 | 589 | 578 | 589 | 23,500 |
2023/06/23 | 582 | 585 | 575 | 577 | 25,200 |
2023/06/22 | 582 | 586 | 582 | 582 | 17,700 |
2023/06/21 | 582 | 583 | 579 | 583 | 12,000 |
2023/06/20 | 580 | 582 | 577 | 582 | 20,000 |
2023/06/19 | 582 | 583 | 571 | 577 | 42,500 |
2023/06/16 | 565 | 572 | 564 | 572 | 38,700 |
2023/06/15 | 564 | 565 | 559 | 559 | 11,800 |
2023/06/14 | 559 | 564 | 559 | 564 | 5,600 |
2023/06/13 | 561 | 564 | 559 | 559 | 12,400 |
2023/06/12 | 559 | 562 | 558 | 559 | 10,400 |
2023/06/09 | 557 | 559 | 555 | 559 | 21,100 |
2023/06/08 | 563 | 563 | 557 | 557 | 9,600 |
2023/06/07 | 567 | 567 | 555 | 560 | 24,200 |
2023/06/06 | 558 | 563 | 556 | 563 | 12,200 |
2023/06/05 | 555 | 560 | 554 | 554 | 10,000 |
2023/06/02 | 557 | 557 | 554 | 554 | 5,400 |
2023/06/01 | 555 | 559 | 553 | 553 | 16,200 |
2023/05/31 | 558 | 558 | 555 | 555 | 13,700 |
2023/05/30 | 560 | 560 | 558 | 558 | 14,800 |
2023/05/29 | 561 | 563 | 560 | 560 | 12,800 |
2023/05/26 | 565 | 565 | 561 | 561 | 11,700 |
2023/05/25 | 562 | 565 | 562 | 565 | 9,900 |
2023/05/24 | 563 | 567 | 560 | 562 | 19,300 |
2023/05/23 | 566 | 567 | 563 | 566 | 13,500 |
2023/05/22 | 566 | 570 | 566 | 566 | 16,000 |
2023/05/19 | 566 | 566 | 562 | 564 | 12,400 |
2023/05/18 | 568 | 569 | 561 | 567 | 31,900 |
2023/05/17 | 566 | 572 | 562 | 570 | 21,600 |
2023/05/16 | 571 | 571 | 559 | 566 | 32,000 |
2023/05/15 | 557 | 562 | 557 | 562 | 12,900 |
2023/05/12 | 566 | 567 | 563 | 563 | 6,900 |
2023/05/11 | 560 | 568 | 560 | 564 | 4,800 |
2023/05/10 | 569 | 569 | 562 | 566 | 9,400 |
2023/05/09 | 568 | 569 | 565 | 569 | 7,300 |
2023/05/08 | 560 | 569 | 560 | 569 | 12,800 |
2023/05/02 | 557 | 563 | 557 | 559 | 5,900 |
2023/05/01 | 560 | 564 | 558 | 564 | 15,000 |
2023/04/28 | 558 | 559 | 556 | 559 | 10,400 |
2023/04/27 | 561 | 562 | 555 | 555 | 45,300 |
2023/04/26 | 567 | 568 | 563 | 564 | 12,400 |
2023/04/25 | 562 | 567 | 562 | 567 | 11,600 |
2023/04/24 | 562 | 564 | 560 | 562 | 7,300 |
2023/04/21 | 555 | 562 | 555 | 561 | 13,000 |
2023/04/20 | 557 | 562 | 556 | 556 | 10,700 |
2023/04/19 | 558 | 560 | 555 | 559 | 8,300 |
2023/04/18 | 560 | 562 | 555 | 558 | 14,100 |
2023/04/17 | 558 | 559 | 557 | 558 | 7,400 |
2023/04/14 | 560 | 560 | 556 | 558 | 8,200 |
2023/04/13 | 559 | 560 | 556 | 559 | 5,900 |
2023/04/12 | 556 | 559 | 554 | 559 | 15,000 |
2023/04/11 | 553 | 557 | 553 | 556 | 9,900 |
2023/04/10 | 553 | 556 | 552 | 553 | 17,000 |
2023/04/07 | 551 | 553 | 550 | 550 | 15,000 |
2023/04/06 | 554 | 554 | 551 | 551 | 20,700 |
2023/04/05 | 557 | 558 | 553 | 553 | 11,100 |
2023/04/04 | 556 | 561 | 556 | 557 | 14,800 |
2023/04/03 | 558 | 560 | 556 | 558 | 19,100 |
2023/03/31 | 560 | 561 | 555 | 557 | 27,800 |
2023/03/30 | 552 | 561 | 552 | 560 | 87,200 |
2023/03/29 | 587 | 592 | 583 | 592 | 67,400 |
2023/03/28 | 582 | 585 | 579 | 584 | 30,900 |
2023/03/27 | 575 | 581 | 573 | 580 | 40,600 |
2023/03/24 | 573 | 575 | 572 | 575 | 23,500 |
2023/03/23 | 570 | 573 | 570 | 573 | 10,200 |
2023/03/22 | 574 | 574 | 570 | 573 | 10,400 |
2023/03/20 | 569 | 572 | 567 | 567 | 23,300 |
2023/03/17 | 573 | 573 | 569 | 569 | 14,100 |
2023/03/16 | 567 | 572 | 566 | 572 | 12,600 |
2023/03/15 | 574 | 575 | 568 | 572 | 16,100 |
2023/03/14 | 571 | 572 | 565 | 572 | 55,900 |
2023/03/13 | 570 | 574 | 566 | 574 | 37,400 |
2023/03/10 | 575 | 576 | 571 | 571 | 44,500 |
2023/03/09 | 576 | 580 | 575 | 575 | 23,500 |
2023/03/08 | 573 | 577 | 572 | 575 | 38,200 |
2023/03/07 | 573 | 573 | 570 | 573 | 23,800 |
2023/03/06 | 572 | 573 | 570 | 573 | 45,800 |
2023/03/03 | 571 | 572 | 569 | 572 | 28,600 |
2023/03/02 | 571 | 573 | 571 | 571 | 30,800 |
2023/03/01 | 571 | 573 | 569 | 573 | 28,300 |
2023/02/28 | 571 | 573 | 569 | 571 | 30,300 |
2023/02/27 | 571 | 572 | 567 | 571 | 22,400 |
2023/02/24 | 570 | 570 | 567 | 570 | 9,900 |
2023/02/22 | 567 | 569 | 567 | 567 | 8,700 |
2023/02/21 | 565 | 568 | 564 | 565 | 20,500 |
2023/02/20 | 568 | 569 | 565 | 569 | 10,500 |
2023/02/17 | 566 | 568 | 562 | 564 | 34,400 |
2023/02/16 | 570 | 574 | 566 | 569 | 23,800 |
2023/02/15 | 570 | 573 | 567 | 568 | 20,400 |
2023/02/14 | 572 | 576 | 567 | 573 | 19,100 |
2023/02/13 | 573 | 574 | 570 | 571 | 12,900 |
2023/02/10 | 570 | 586 | 568 | 572 | 46,900 |
2023/02/09 | 587 | 596 | 587 | 587 | 16,900 |
2023/02/08 | 584 | 590 | 584 | 586 | 5,000 |
2023/02/07 | 584 | 588 | 583 | 584 | 8,300 |
2023/02/06 | 588 | 588 | 584 | 584 | 3,000 |
2023/02/03 | 583 | 585 | 583 | 583 | 2,500 |
2023/02/02 | 580 | 588 | 580 | 586 | 8,800 |
2023/02/01 | 581 | 590 | 581 | 588 | 4,700 |
2023/01/31 | 577 | 589 | 577 | 581 | 11,700 |
2023/01/30 | 588 | 591 | 574 | 574 | 43,500 |
2023/01/27 | 582 | 586 | 582 | 585 | 6,300 |
2023/01/26 | 583 | 587 | 583 | 584 | 8,300 |
2023/01/25 | 590 | 592 | 581 | 583 | 15,300 |
2023/01/24 | 589 | 591 | 588 | 591 | 9,200 |
2023/01/23 | 580 | 588 | 580 | 588 | 8,700 |
2023/01/20 | 577 | 581 | 577 | 580 | 6,300 |
2023/01/19 | 576 | 580 | 576 | 577 | 6,200 |
2023/01/18 | 576 | 580 | 576 | 580 | 9,500 |
2023/01/17 | 567 | 574 | 567 | 574 | 7,500 |
2023/01/16 | 567 | 572 | 567 | 569 | 5,300 |
2023/01/13 | 562 | 571 | 562 | 567 | 14,600 |
2023/01/12 | 561 | 568 | 560 | 562 | 12,400 |
2023/01/11 | 565 | 565 | 561 | 562 | 7,700 |
2023/01/10 | 562 | 567 | 560 | 560 | 10,600 |
2023/01/06 | 564 | 567 | 562 | 562 | 5,300 |
2023/01/05 | 562 | 566 | 561 | 561 | 13,700 |
2023/01/04 | 558 | 569 | 558 | 566 | 12,800 |