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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,078 | 6,234 | 5,948 | 6,164 | +65 | +1.1 | 1,759,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,725 | 3,905 | 3,690 | 3,820 | +125 | +3.4 | 2,817,800 |
| 19/03 | 3,995 | 4,150 | 3,585 | 3,695 | -290 | -7.3 | 5,274,400 |
| 19/02 | 3,855 | 4,160 | 3,835 | 3,985 | +140 | +3.6 | 3,168,600 |
| 19/01 | 3,935 | 4,200 | 3,725 | 3,845 | -240 | -5.9 | 4,006,600 |
| 18/12 | 4,400 | 4,545 | 3,700 | 4,085 | -265 | -6.1 | 2,787,000 |
| 18/11 | 4,070 | 4,350 | 3,965 | 4,350 | +330 | +8.2 | 2,934,200 |
| 18/10 | 4,595 | 4,670 | 3,840 | 4,020 | -565 | -12.3 | 3,446,200 |
| 18/09 | 3,915 | 4,790 | 3,870 | 4,585 | +690 | +17.7 | 3,286,400 |
| 18/08 | 3,915 | 4,015 | 3,610 | 3,895 | -10 | -0.3 | 2,675,000 |
| 18/07 | 3,865 | 4,030 | 3,680 | 3,905 | +50 | +1.3 | 2,634,400 |
| 18/06 | 3,655 | 3,910 | 3,655 | 3,855 | +200 | +5.5 | 1,889,800 |
| 18/05 | 4,140 | 4,200 | 3,620 | 3,655 | -485 | -11.7 | 2,942,600 |
| 18/04 | 3,945 | 4,200 | 3,790 | 4,140 | +215 | +5.5 | 2,413,600 |
| 18/03 | 3,805 | 3,970 | 3,560 | 3,925 | +70 | +1.8 | 2,939,000 |
| 18/02 | 4,415 | 4,465 | 3,590 | 3,855 | -515 | -11.8 | 4,271,800 |
| 18/01 | 4,090 | 4,480 | 3,995 | 4,370 | +355 | +8.8 | 2,993,800 |
| 17/12 | 3,620 | 4,075 | 3,555 | 4,015 | +455 | +12.8 | 3,807,600 |
| 17/11 | 3,510 | 3,695 | 3,320 | 3,560 | +80 | +2.3 | 4,071,600 |
| 17/10 | 3,220 | 3,530 | 3,100 | 3,480 | +275 | +8.6 | 2,300,000 |
| 17/09 | 3,090 | 3,220 | 3,005 | 3,205 | +160 | +5.3 | 2,647,200 |
| 17/08 | 2,925 | 3,135 | 2,860 | 3,045 | +130 | +4.5 | 3,271,800 |
| 17/07 | 2,825 | 2,925 | 2,805 | 2,915 | +80 | +2.8 | 1,799,000 |
| 17/06 | 2,705 | 2,930 | 2,695 | 2,835 | +170 | +6.4 | 3,305,000 |
| 17/05 | 2,545 | 2,695 | 2,525 | 2,665 | +115 | +4.5 | 2,804,000 |
| 17/04 | 2,462 | 2,575 | 2,395 | 2,550 | +103 | +4.2 | 2,958,800 |
| 17/03 | 2,430 | 2,520 | 2,420 | 2,447 | +17 | +0.7 | 2,908,000 |
| 17/02 | 2,380 | 2,530 | 2,370 | 2,430 | +33 | +1.4 | 4,227,400 |
| 17/01 | 2,470 | 2,535 | 2,382 | 2,397 | -38 | -1.6 | 3,550,400 |
| 16/12 | 2,575 | 2,575 | 2,415 | 2,435 | -130 | -5.1 | 3,092,800 |
| 16/11 | 2,520 | 2,565 | 2,302 | 2,565 | +30 | +1.2 | 4,145,600 |
▶︎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