！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,474 | 6,494 | 5,863 | 6,099 | -325 | -5.1 | 2,750,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 4,930 | 5,220 | 4,905 | 4,960 | +15 | +0.3 | 2,867,900 |
| 21/08 | 4,665 | 4,970 | 4,570 | 4,945 | +330 | +7.2 | 2,724,000 |
| 21/07 | 4,640 | 4,855 | 4,600 | 4,615 | -10 | -0.2 | 2,308,000 |
| 21/06 | 4,585 | 4,805 | 4,535 | 4,625 | +50 | +1.1 | 2,862,200 |
| 21/05 | 4,545 | 4,735 | 4,530 | 4,575 | +15 | +0.3 | 2,994,800 |
| 21/04 | 4,780 | 5,040 | 4,560 | 4,560 | -210 | -4.4 | 3,232,300 |
| 21/03 | 4,645 | 4,950 | 4,570 | 4,770 | +120 | +2.6 | 3,950,400 |
| 21/02 | 4,535 | 4,870 | 4,520 | 4,650 | +95 | +2.1 | 4,223,100 |
| 21/01 | 5,020 | 5,060 | 4,500 | 4,555 | -455 | -9.1 | 4,758,200 |
| 20/12 | 5,200 | 5,270 | 4,950 | 5,010 | -190 | -3.7 | 2,753,200 |
| 20/11 | 5,070 | 5,630 | 5,070 | 5,200 | +180 | +3.6 | 2,629,100 |
| 20/10 | 5,230 | 5,330 | 5,000 | 5,020 | -200 | -3.8 | 2,006,800 |
| 20/09 | 5,050 | 5,350 | 4,970 | 5,220 | +210 | +4.2 | 2,208,500 |
| 20/08 | 4,580 | 5,290 | 4,505 | 5,010 | +480 | +10.6 | 2,709,100 |
| 20/07 | 4,755 | 4,945 | 4,530 | 4,530 | -245 | -5.1 | 2,282,300 |
| 20/06 | 5,020 | 5,040 | 4,710 | 4,775 | -210 | -4.2 | 2,484,800 |
| 20/05 | 4,345 | 4,995 | 4,330 | 4,985 | +610 | +13.9 | 2,308,300 |
| 20/04 | 4,180 | 4,455 | 3,890 | 4,375 | +55 | +1.3 | 2,674,600 |
| 20/03 | 3,885 | 4,415 | 3,160 | 4,320 | +380 | +9.6 | 5,950,100 |
| 20/02 | 4,390 | 4,710 | 3,915 | 3,940 | -570 | -12.6 | 3,635,800 |
| 20/01 | 4,485 | 4,790 | 4,465 | 4,510 | -30 | -0.7 | 3,780,200 |
| 19/12 | 4,210 | 4,675 | 4,195 | 4,540 | +305 | +7.2 | 2,547,800 |
| 19/11 | 4,235 | 4,460 | 4,185 | 4,235 | +15 | +0.4 | 1,924,300 |
| 19/10 | 3,800 | 4,260 | 3,730 | 4,220 | +430 | +11.4 | 2,442,900 |
| 19/09 | 3,745 | 3,975 | 3,600 | 3,790 | +50 | +1.3 | 2,165,500 |
| 19/08 | 3,725 | 3,870 | 3,385 | 3,740 | -5 | -0.1 | 2,646,900 |
| 19/07 | 3,860 | 3,980 | 3,630 | 3,745 | -55 | -1.5 | 2,182,800 |
| 19/06 | 3,705 | 3,965 | 3,685 | 3,800 | +35 | +0.9 | 2,153,800 |
| 19/05 | 3,820 | 3,970 | 3,515 | 3,765 | -55 | -1.4 | 3,199,000 |
| 19/04 | 3,725 | 3,905 | 3,690 | 3,820 | +125 | +3.4 | 2,817,800 |
▶︎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