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 |
|---|---|---|---|---|---|
| 2024/07/26 | 592 | 601 | 592 | 596 | 9,100 |
| 2024/07/25 | 594 | 594 | 590 | 590 | 18,500 |
| 2024/07/24 | 599 | 600 | 594 | 594 | 6,100 |
| 2024/07/23 | 598 | 600 | 597 | 598 | 3,800 |
| 2024/07/22 | 595 | 600 | 593 | 599 | 6,100 |
| 2024/07/19 | 599 | 599 | 596 | 596 | 3,800 |
| 2024/07/18 | 598 | 604 | 595 | 597 | 12,400 |
| 2024/07/17 | 598 | 601 | 597 | 599 | 5,300 |
| 2024/07/16 | 601 | 602 | 594 | 598 | 11,100 |
| 2024/07/12 | 592 | 599 | 592 | 594 | 5,600 |
| 2024/07/11 | 594 | 598 | 592 | 596 | 6,600 |
| 2024/07/10 | 604 | 604 | 592 | 592 | 6,500 |
| 2024/07/09 | 592 | 601 | 592 | 599 | 11,300 |
| 2024/07/08 | 603 | 605 | 591 | 591 | 16,800 |
| 2024/07/05 | 607 | 607 | 601 | 603 | 6,300 |
| 2024/07/04 | 606 | 610 | 605 | 605 | 6,100 |
| 2024/07/03 | 607 | 609 | 603 | 606 | 22,100 |
| 2024/07/02 | 604 | 607 | 602 | 607 | 11,900 |
| 2024/07/01 | 602 | 604 | 599 | 602 | 7,700 |
| 2024/06/28 | 597 | 602 | 597 | 598 | 6,700 |
| 2024/06/27 | 601 | 603 | 596 | 597 | 9,300 |
| 2024/06/26 | 600 | 600 | 596 | 600 | 8,900 |
| 2024/06/25 | 593 | 600 | 593 | 600 | 19,400 |
| 2024/06/24 | 584 | 592 | 584 | 592 | 11,900 |
| 2024/06/21 | 588 | 589 | 584 | 584 | 6,500 |
| 2024/06/20 | 587 | 588 | 581 | 586 | 12,700 |
| 2024/06/19 | 581 | 587 | 581 | 587 | 3,100 |
| 2024/06/18 | 584 | 584 | 581 | 581 | 11,400 |
| 2024/06/17 | 584 | 585 | 580 | 582 | 9,400 |
| 2024/06/14 | 581 | 585 | 581 | 584 | 5,200 |
| 2024/06/13 | 586 | 586 | 580 | 581 | 17,300 |
| 2024/06/12 | 586 | 589 | 586 | 586 | 2,900 |
| 2024/06/11 | 587 | 587 | 585 | 586 | 3,400 |
| 2024/06/10 | 583 | 587 | 583 | 585 | 6,200 |
| 2024/06/07 | 586 | 589 | 585 | 588 | 4,300 |
| 2024/06/06 | 587 | 588 | 583 | 585 | 7,600 |
| 2024/06/05 | 588 | 591 | 587 | 587 | 3,700 |
| 2024/06/04 | 590 | 592 | 589 | 589 | 4,000 |
| 2024/06/03 | 590 | 593 | 586 | 590 | 12,300 |
| 2024/05/31 | 583 | 588 | 583 | 588 | 2,700 |
| 2024/05/30 | 581 | 584 | 581 | 582 | 17,100 |
| 2024/05/29 | 592 | 592 | 586 | 586 | 6,300 |
| 2024/05/28 | 590 | 594 | 587 | 594 | 7,100 |
| 2024/05/27 | 590 | 591 | 588 | 590 | 9,400 |
| 2024/05/24 | 588 | 589 | 585 | 585 | 8,400 |
| 2024/05/23 | 594 | 594 | 583 | 588 | 24,000 |
| 2024/05/22 | 595 | 596 | 590 | 590 | 6,100 |
| 2024/05/21 | 595 | 599 | 590 | 594 | 11,500 |
| 2024/05/20 | 595 | 601 | 593 | 593 | 12,500 |
| 2024/05/17 | 598 | 603 | 595 | 601 | 7,700 |
| 2024/05/16 | 611 | 611 | 591 | 592 | 18,300 |
| 2024/05/15 | 604 | 615 | 591 | 606 | 50,800 |
| 2024/05/14 | 584 | 595 | 583 | 595 | 21,200 |
| 2024/05/13 | 586 | 587 | 583 | 586 | 6,500 |
| 2024/05/10 | 583 | 587 | 583 | 585 | 5,700 |
| 2024/05/09 | 586 | 589 | 583 | 583 | 5,100 |
| 2024/05/08 | 589 | 591 | 585 | 585 | 5,600 |
| 2024/05/07 | 593 | 593 | 589 | 590 | 7,400 |
| 2024/05/02 | 584 | 590 | 584 | 590 | 6,200 |
| 2024/05/01 | 578 | 584 | 578 | 584 | 10,400 |
| 2024/04/30 | 575 | 583 | 575 | 581 | 10,400 |
| 2024/04/26 | 581 | 582 | 574 | 574 | 57,000 |
| 2024/04/25 | 582 | 582 | 579 | 581 | 7,100 |
| 2024/04/24 | 580 | 582 | 578 | 580 | 12,500 |
| 2024/04/23 | 584 | 585 | 580 | 580 | 7,700 |
| 2024/04/22 | 576 | 584 | 576 | 581 | 21,200 |
| 2024/04/19 | 580 | 581 | 575 | 575 | 35,300 |
| 2024/04/18 | 578 | 584 | 578 | 581 | 16,600 |
| 2024/04/17 | 582 | 584 | 579 | 579 | 22,400 |
| 2024/04/16 | 587 | 587 | 582 | 582 | 24,700 |
| 2024/04/15 | 589 | 589 | 586 | 587 | 11,800 |
| 2024/04/12 | 591 | 594 | 589 | 589 | 10,700 |
| 2024/04/11 | 588 | 592 | 588 | 591 | 10,500 |
| 2024/04/10 | 589 | 590 | 588 | 588 | 6,000 |
| 2024/04/09 | 591 | 592 | 588 | 588 | 16,000 |
| 2024/04/08 | 594 | 594 | 589 | 594 | 14,800 |
| 2024/04/05 | 588 | 595 | 588 | 594 | 9,700 |
| 2024/04/04 | 589 | 593 | 587 | 591 | 15,500 |
| 2024/04/03 | 588 | 590 | 586 | 587 | 16,000 |
| 2024/04/02 | 592 | 596 | 588 | 588 | 16,400 |
| 2024/04/01 | 601 | 602 | 589 | 590 | 30,000 |
| 2024/03/29 | 595 | 602 | 595 | 600 | 26,900 |
| 2024/03/28 | 588 | 603 | 586 | 600 | 109,100 |
| 2024/03/27 | 632 | 638 | 632 | 638 | 63,300 |
| 2024/03/26 | 634 | 638 | 629 | 631 | 63,400 |
| 2024/03/25 | 634 | 638 | 630 | 634 | 73,100 |
| 2024/03/22 | 633 | 634 | 629 | 634 | 29,900 |
| 2024/03/21 | 627 | 632 | 626 | 632 | 52,800 |
| 2024/03/19 | 625 | 627 | 622 | 627 | 10,300 |
| 2024/03/18 | 623 | 625 | 621 | 622 | 22,000 |
| 2024/03/15 | 620 | 627 | 619 | 627 | 19,000 |
| 2024/03/14 | 622 | 624 | 620 | 620 | 21,100 |
| 2024/03/13 | 625 | 627 | 620 | 622 | 16,100 |
| 2024/03/12 | 621 | 623 | 619 | 623 | 23,300 |
| 2024/03/11 | 630 | 630 | 620 | 624 | 28,500 |
| 2024/03/08 | 624 | 628 | 623 | 628 | 11,900 |
| 2024/03/07 | 628 | 629 | 620 | 628 | 25,900 |
| 2024/03/06 | 620 | 625 | 620 | 625 | 23,400 |
| 2024/03/05 | 615 | 620 | 613 | 620 | 10,800 |
| 2024/03/04 | 614 | 621 | 614 | 618 | 27,400 |
| 2024/03/01 | 617 | 618 | 613 | 615 | 33,800 |
| 2024/02/29 | 616 | 619 | 615 | 616 | 20,800 |
| 2024/02/28 | 619 | 621 | 616 | 617 | 20,500 |
| 2024/02/27 | 615 | 619 | 615 | 618 | 4,900 |
| 2024/02/26 | 615 | 618 | 614 | 615 | 10,000 |
| 2024/02/22 | 616 | 619 | 614 | 614 | 11,800 |
| 2024/02/21 | 612 | 615 | 611 | 614 | 17,700 |
| 2024/02/20 | 615 | 618 | 614 | 614 | 11,200 |
| 2024/02/19 | 617 | 619 | 611 | 616 | 21,000 |
| 2024/02/16 | 606 | 613 | 606 | 612 | 7,600 |
| 2024/02/15 | 610 | 612 | 605 | 605 | 20,800 |
| 2024/02/14 | 614 | 615 | 605 | 609 | 28,700 |
| 2024/02/13 | 617 | 620 | 616 | 618 | 31,800 |
| 2024/02/09 | 612 | 620 | 611 | 611 | 17,900 |
| 2024/02/08 | 610 | 623 | 610 | 613 | 38,700 |
| 2024/02/07 | 610 | 615 | 610 | 614 | 15,700 |
| 2024/02/06 | 612 | 614 | 609 | 611 | 12,400 |
| 2024/02/05 | 605 | 613 | 605 | 612 | 25,900 |
| 2024/02/02 | 603 | 606 | 603 | 604 | 11,200 |
| 2024/02/01 | 603 | 605 | 602 | 602 | 13,900 |
| 2024/01/31 | 602 | 607 | 602 | 605 | 12,300 |
| 2024/01/30 | 611 | 612 | 600 | 600 | 85,200 |
| 2024/01/29 | 605 | 609 | 604 | 607 | 15,000 |
| 2024/01/26 | 604 | 605 | 600 | 604 | 18,000 |
| 2024/01/25 | 600 | 604 | 600 | 601 | 20,300 |
| 2024/01/24 | 603 | 604 | 600 | 600 | 12,000 |
| 2024/01/23 | 604 | 604 | 600 | 602 | 14,600 |
| 2024/01/22 | 600 | 603 | 600 | 601 | 14,400 |
| 2024/01/19 | 601 | 604 | 600 | 600 | 16,000 |
| 2024/01/18 | 602 | 603 | 600 | 600 | 15,100 |
| 2024/01/17 | 605 | 610 | 601 | 601 | 15,600 |
| 2024/01/16 | 609 | 609 | 605 | 605 | 10,000 |
| 2024/01/15 | 603 | 611 | 603 | 609 | 18,800 |
| 2024/01/12 | 606 | 606 | 600 | 606 | 20,400 |
| 2024/01/11 | 610 | 610 | 605 | 605 | 22,100 |
| 2024/01/10 | 605 | 610 | 601 | 610 | 20,800 |
| 2024/01/09 | 600 | 605 | 597 | 602 | 29,600 |
| 2024/01/05 | 604 | 606 | 599 | 599 | 20,200 |
| 2024/01/04 | 589 | 602 | 586 | 598 | 33,000 |