！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,076 | 6,138 | 6,041 | 6,095 | +32 | +0.5 | 357,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,897 | 5,992 | 5,792 | 5,876 | +29 | +0.5 | 642,000 |
| 9/22 | 5,939 | 5,948 | 5,811 | 5,847 | -97 | -1.6 | 630,600 |
| 9/15 | 5,931 | 6,005 | 5,908 | 5,944 | +12 | +0.2 | 542,600 |
| 9/8 | 5,940 | 6,041 | 5,902 | 5,932 | +11 | +0.2 | 765,800 |
| 9/1 | 5,863 | 5,939 | 5,832 | 5,921 | +93 | +1.6 | 500,500 |
| 8/25 | 5,808 | 5,907 | 5,747 | 5,828 | +87 | +1.5 | 490,900 |
| 8/18 | 5,901 | 6,050 | 5,716 | 5,741 | -159 | -2.7 | 739,600 |
| 8/10 | 5,779 | 5,900 | 5,760 | 5,900 | +146 | +2.5 | 425,900 |
| 8/4 | 5,720 | 5,800 | 5,671 | 5,754 | +98 | +1.7 | 521,700 |
| 7/28 | 5,626 | 5,707 | 5,585 | 5,656 | +95 | +1.7 | 457,900 |
| 7/21 | 5,630 | 5,645 | 5,542 | 5,561 | -40 | -0.7 | 376,800 |
| 7/14 | 5,600 | 5,670 | 5,518 | 5,601 | +50 | +0.9 | 490,000 |
| 7/7 | 5,738 | 5,764 | 5,459 | 5,551 | -165 | -2.9 | 633,600 |
| 6/30 | 5,719 | 5,802 | 5,659 | 5,716 | +25 | +0.4 | 465,400 |
| 6/23 | 5,802 | 5,841 | 5,689 | 5,691 | -89 | -1.5 | 578,400 |
| 6/16 | 5,750 | 5,866 | 5,665 | 5,780 | +21 | +0.4 | 914,700 |
| 6/9 | 5,883 | 5,909 | 5,703 | 5,759 | -61 | -1.1 | 651,800 |
| 6/2 | 5,660 | 5,830 | 5,600 | 5,820 | +210 | +3.7 | 571,700 |
| 5/26 | 5,830 | 5,860 | 5,600 | 5,610 | -240 | -4.1 | 519,600 |
| 5/19 | 5,810 | 5,920 | 5,810 | 5,850 | +90 | +1.6 | 565,400 |
| 5/12 | 5,750 | 5,920 | 5,590 | 5,760 | +10 | +0.2 | 815,200 |
| 5/2 | 5,810 | 5,840 | 5,740 | 5,750 | -50 | -0.9 | 225,400 |
| 4/28 | 5,680 | 5,810 | 5,650 | 5,800 | +120 | +2.1 | 619,800 |
| 4/21 | 5,370 | 5,710 | 5,330 | 5,680 | +310 | +5.8 | 687,200 |
| 4/14 | 5,310 | 5,400 | 5,260 | 5,370 | +70 | +1.3 | 427,200 |
| 4/7 | 5,500 | 5,500 | 5,280 | 5,300 | -180 | -3.3 | 586,800 |
| 3/31 | 5,330 | 5,520 | 5,310 | 5,480 | +180 | +3.4 | 475,900 |
| 3/24 | 5,370 | 5,380 | 5,240 | 5,300 | -100 | -1.9 | 419,600 |
| 3/17 | 5,480 | 5,520 | 5,260 | 5,400 | -130 | -2.4 | 799,800 |
| 3/10 | 5,490 | 5,590 | 5,420 | 5,530 | +60 | +1.1 | 635,800 |
▶︎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