！決算発表予定日 2024/05/10
1414東証P貸借
業種 建設業
ショーボンドホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,929 (24/01/17) | 5,459 (23/07/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,929 (24/01/17) | 5,863 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,989 | 6,065 | 5,980 | 6,063 | +59 | +1.0 | 116,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,090 | 6,090 | 6,001 | 6,004 | -65 | -1.1 | 119,300 |
| 4/24 | 6,033 | 6,092 | 6,029 | 6,069 | +25 | +0.4 | 117,000 |
| 4/23 | 6,023 | 6,050 | 5,986 | 6,044 | +26 | +0.4 | 78,700 |
| 4/22 | 5,986 | 6,039 | 5,952 | 6,018 | +94 | +1.6 | 82,700 |
| 4/19 | 6,033 | 6,041 | 5,863 | 5,924 | -132 | -2.2 | 162,600 |
| 4/18 | 5,975 | 6,097 | 5,970 | 6,056 | +56 | +0.9 | 73,600 |
| 4/17 | 6,046 | 6,055 | 5,944 | 6,000 | -46 | -0.8 | 87,600 |
| 4/16 | 5,987 | 6,046 | 5,927 | 6,046 | +21 | +0.4 | 143,200 |
| 4/15 | 6,050 | 6,050 | 5,991 | 6,025 | -40 | -0.7 | 125,000 |
| 4/12 | 6,100 | 6,119 | 6,042 | 6,065 | -35 | -0.6 | 113,900 |
| 4/11 | 6,090 | 6,109 | 6,052 | 6,100 | -20 | -0.3 | 133,900 |
| 4/10 | 6,105 | 6,158 | 6,080 | 6,120 | +62 | +1.0 | 210,500 |
| 4/9 | 6,055 | 6,058 | 6,022 | 6,058 | +18 | +0.3 | 137,800 |
| 4/8 | 6,130 | 6,130 | 6,010 | 6,040 | -76 | -1.2 | 155,200 |
| 4/5 | 6,138 | 6,161 | 6,086 | 6,116 | -64 | -1.0 | 113,900 |
| 4/4 | 6,210 | 6,236 | 6,157 | 6,180 | -12 | -0.2 | 126,700 |
| 4/3 | 6,213 | 6,238 | 6,165 | 6,192 | -100 | -1.6 | 176,200 |
| 4/2 | 6,390 | 6,390 | 6,252 | 6,292 | -152 | -2.4 | 148,300 |
| 4/1 | 6,474 | 6,494 | 6,394 | 6,444 | +20 | +0.3 | 97,400 |
| 3/29 | 6,400 | 6,433 | 6,360 | 6,424 | +75 | +1.2 | 72,800 |
| 3/28 | 6,430 | 6,453 | 6,333 | 6,349 | -129 | -2.0 | 72,700 |
| 3/27 | 6,476 | 6,513 | 6,462 | 6,478 | +16 | +0.3 | 91,600 |
| 3/26 | 6,450 | 6,481 | 6,394 | 6,462 | +31 | +0.5 | 63,400 |
| 3/25 | 6,519 | 6,539 | 6,416 | 6,431 | -65 | -1.0 | 81,400 |
| 3/22 | 6,521 | 6,529 | 6,446 | 6,496 | -11 | -0.2 | 79,300 |
| 3/21 | 6,420 | 6,524 | 6,404 | 6,507 | +111 | +1.7 | 100,400 |
| 3/19 | 6,370 | 6,428 | 6,363 | 6,396 | +43 | +0.7 | 71,800 |
| 3/18 | 6,344 | 6,370 | 6,300 | 6,353 | +80 | +1.3 | 54,700 |
| 3/15 | 6,244 | 6,297 | 6,237 | 6,273 | +50 | +0.8 | 112,500 |
| 3/14 | 6,249 | 6,264 | 6,206 | 6,223 | -5 | -0.1 | 54,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて