！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 5,986 | 6,050 | 5,952 | 6,044 | +120 | +2.0 | 240,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,050 | 6,097 | 5,863 | 5,924 | -141 | -2.3 | 592,000 |
| 4/12 | 6,130 | 6,158 | 6,010 | 6,065 | -51 | -0.8 | 751,300 |
| 4/5 | 6,474 | 6,494 | 6,086 | 6,116 | -308 | -4.8 | 662,500 |
| 3/29 | 6,519 | 6,539 | 6,333 | 6,424 | -72 | -1.1 | 381,900 |
| 3/22 | 6,344 | 6,529 | 6,300 | 6,496 | +223 | +3.6 | 306,200 |
| 3/15 | 6,246 | 6,332 | 6,168 | 6,273 | +35 | +0.6 | 418,500 |
| 3/8 | 6,350 | 6,364 | 6,125 | 6,238 | -112 | -1.8 | 517,400 |
| 3/1 | 6,280 | 6,465 | 6,261 | 6,350 | +96 | +1.5 | 466,300 |
| 2/22 | 6,258 | 6,299 | 6,175 | 6,254 | -11 | -0.2 | 341,200 |
| 2/16 | 6,320 | 6,338 | 6,135 | 6,265 | -104 | -1.6 | 666,300 |
| 2/9 | 6,534 | 6,617 | 6,323 | 6,369 | -107 | -1.7 | 600,500 |
| 2/2 | 6,539 | 6,627 | 6,474 | 6,476 | -55 | -0.8 | 383,500 |
| 1/26 | 6,671 | 6,729 | 6,531 | 6,531 | -125 | -1.9 | 486,600 |
| 1/19 | 6,846 | 6,929 | 6,641 | 6,656 | -196 | -2.9 | 639,200 |
| 1/12 | 6,457 | 6,887 | 6,410 | 6,852 | +408 | +6.3 | 728,000 |
| 1/5 | 6,499 | 6,588 | 6,385 | 6,444 | +177 | +2.8 | 529,000 |
| 12/29 | 6,219 | 6,291 | 6,135 | 6,267 | +116 | +1.9 | 466,700 |
| 12/22 | 5,863 | 6,169 | 5,822 | 6,151 | +277 | +4.7 | 494,300 |
| 12/15 | 5,916 | 6,000 | 5,843 | 5,874 | -42 | -0.7 | 375,200 |
| 12/8 | 5,964 | 5,996 | 5,887 | 5,916 | -109 | -1.8 | 363,000 |
| 12/1 | 6,100 | 6,101 | 5,980 | 6,025 | -39 | -0.6 | 337,500 |
| 11/24 | 6,030 | 6,068 | 5,913 | 6,064 | -34 | -0.6 | 422,800 |
| 11/17 | 6,158 | 6,280 | 5,973 | 6,098 | +178 | +3.0 | 702,900 |
| 11/10 | 5,960 | 5,964 | 5,822 | 5,920 | +15 | +0.3 | 427,100 |
| 11/2 | 5,740 | 5,985 | 5,740 | 5,905 | +197 | +3.5 | 503,600 |
| 10/27 | 5,700 | 5,731 | 5,520 | 5,708 | +25 | +0.4 | 497,300 |
| 10/20 | 5,663 | 5,725 | 5,570 | 5,683 | +15 | +0.3 | 338,600 |
| 10/13 | 5,808 | 5,842 | 5,667 | 5,668 | -95 | -1.7 | 357,900 |
| 10/6 | 5,862 | 5,923 | 5,632 | 5,763 | -113 | -1.9 | 633,800 |
| 9/29 | 5,897 | 5,992 | 5,792 | 5,876 | +29 | +0.5 | 642,000 |
▶︎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