ショーボンドホールディングス
1414プライム/建設業/SHO-BOND Holdings Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,380.0 | 1,407.5 | 1,380.0 | 1,401.5 | +10.5 | +0.75% | 893,500 |
| 2026-03-12 | 1,400.5 | 1,408.0 | 1,387.0 | 1,391.0 | -24.5 | -1.73% | 639,600 |
| 2026-03-11 | 1,418.5 | 1,425.5 | 1,412.0 | 1,415.5 | +14.0 | +1.00% | 673,500 |
| 2026-03-10 | 1,405.0 | 1,409.5 | 1,392.5 | 1,401.5 | +17.5 | +1.26% | 949,300 |
| 2026-03-09 | 1,365.5 | 1,387.0 | 1,359.0 | 1,384.0 | -21.5 | -1.53% | 1,321,400 |
| 2026-03-06 | 1,390.0 | 1,405.5 | 1,383.5 | 1,405.5 | -0.5 | -0.04% | 797,000 |
| 2026-03-05 | 1,420.0 | 1,424.0 | 1,396.0 | 1,406.0 | +20.5 | +1.48% | 904,700 |
| 2026-03-04 | 1,390.0 | 1,406.0 | 1,366.0 | 1,385.5 | -31.0 | -2.19% | 1,570,800 |
| 2026-03-03 | 1,439.0 | 1,447.0 | 1,414.5 | 1,416.5 | -32.5 | -2.24% | 1,136,600 |
| 2026-03-02 | 1,450.0 | 1,454.0 | 1,430.0 | 1,449.0 | -21.0 | -1.43% | 1,033,200 |
| 2026-02-27 | 1,456.5 | 1,472.0 | 1,448.0 | 1,470.0 | +23.5 | +1.62% | 977,600 |
| 2026-02-26 | 1,440.5 | 1,460.5 | 1,437.0 | 1,446.5 | +4.5 | +0.31% | 1,204,100 |
| 2026-02-25 | 1,434.0 | 1,442.0 | 1,425.5 | 1,442.0 | +12.0 | +0.84% | 1,119,300 |
| 2026-02-24 | 1,417.0 | 1,441.5 | 1,411.0 | 1,430.0 | +24.0 | +1.71% | 1,787,800 |
| 2026-02-20 | 1,423.0 | 1,425.0 | 1,399.5 | 1,406.0 | -23.0 | -1.61% | 1,482,800 |
| 2026-02-19 | 1,409.5 | 1,431.5 | 1,400.5 | 1,429.0 | +9.0 | +0.63% | 1,090,700 |
| 2026-02-18 | 1,411.0 | 1,424.5 | 1,406.0 | 1,420.0 | +23.0 | +1.65% | 1,382,800 |
| 2026-02-17 | 1,412.0 | 1,412.0 | 1,386.0 | 1,397.0 | -8.0 | -0.57% | 969,400 |
| 2026-02-16 | 1,409.0 | 1,409.0 | 1,389.0 | 1,405.0 | +11.0 | +0.79% | 1,351,200 |
| 2026-02-13 | 1,403.0 | 1,411.0 | 1,375.0 | 1,394.0 | 0.0 | 0.00% | 2,004,200 |
| 2026-02-12 | 1,404.5 | 1,424.5 | 1,377.0 | 1,394.0 | -137.0 | -8.95% | 4,886,900 |
| 2026-02-10 | 1,525.0 | 1,537.0 | 1,512.0 | 1,531.0 | +22.0 | +1.46% | 1,815,700 |
| 2026-02-09 | 1,515.0 | 1,516.5 | 1,489.0 | 1,509.0 | +24.0 | +1.62% | 1,518,500 |
| 2026-02-06 | 1,475.0 | 1,486.5 | 1,465.5 | 1,485.0 | +25.5 | +1.75% | 920,200 |
| 2026-02-05 | 1,460.0 | 1,476.5 | 1,454.0 | 1,459.5 | +10.0 | +0.69% | 964,300 |
| 2026-02-04 | 1,435.0 | 1,460.0 | 1,434.0 | 1,449.5 | +14.5 | +1.01% | 1,157,500 |
| 2026-02-03 | 1,419.0 | 1,438.0 | 1,411.5 | 1,435.0 | +33.0 | +2.35% | 1,080,600 |
| 2026-02-02 | 1,410.0 | 1,410.0 | 1,392.0 | 1,402.0 | +13.5 | +0.97% | 718,500 |
| 2026-01-30 | 1,380.0 | 1,388.5 | 1,369.5 | 1,388.5 | +12.5 | +0.91% | 1,022,700 |
| 2026-01-29 | 1,387.0 | 1,388.0 | 1,369.0 | 1,376.0 | -12.5 | -0.90% | 2,676,700 |
| 2026-01-28 | 1,410.0 | 1,411.0 | 1,386.0 | 1,388.5 | -30.5 | -2.15% | 781,900 |
| 2026-01-27 | 1,401.0 | 1,420.5 | 1,385.0 | 1,419.0 | +13.5 | +0.96% | 983,800 |
| 2026-01-26 | 1,412.5 | 1,422.0 | 1,405.5 | 1,405.5 | -7.0 | -0.50% | 882,100 |
| 2026-01-23 | 1,416.5 | 1,421.0 | 1,408.5 | 1,412.5 | -7.5 | -0.53% | 811,000 |
| 2026-01-22 | 1,419.5 | 1,428.0 | 1,406.5 | 1,420.0 | -6.0 | -0.42% | 1,134,600 |
| 2026-01-21 | 1,420.0 | 1,427.0 | 1,408.0 | 1,426.0 | -5.5 | -0.38% | 1,106,800 |
| 2026-01-20 | 1,439.0 | 1,443.5 | 1,429.0 | 1,431.5 | -6.5 | -0.45% | 984,400 |
| 2026-01-19 | 1,455.0 | 1,458.0 | 1,433.5 | 1,438.0 | -9.0 | -0.62% | 1,074,800 |
| 2026-01-16 | 1,430.5 | 1,457.5 | 1,424.5 | 1,447.0 | +29.0 | +2.05% | 1,400,500 |
| 2026-01-15 | 1,410.5 | 1,424.0 | 1,406.0 | 1,418.0 | +10.0 | +0.71% | 1,007,500 |
| 2026-01-14 | 1,401.0 | 1,413.5 | 1,396.5 | 1,408.0 | +17.5 | +1.26% | 1,329,300 |
| 2026-01-13 | 1,399.0 | 1,401.5 | 1,374.0 | 1,390.5 | +21.5 | +1.57% | 1,472,800 |
| 2026-01-09 | 1,372.5 | 1,381.0 | 1,359.0 | 1,369.0 | +3.5 | +0.26% | 922,400 |
| 2026-01-08 | 1,360.0 | 1,379.0 | 1,357.0 | 1,365.5 | -1.5 | -0.11% | 1,201,400 |
| 2026-01-07 | 1,339.5 | 1,372.5 | 1,331.0 | 1,367.0 | +17.5 | +1.30% | 1,655,300 |
| 2026-01-06 | 1,316.0 | 1,349.5 | 1,313.0 | 1,349.5 | +28.5 | +2.16% | 1,643,100 |
| 2026-01-05 | 1,329.0 | 1,340.5 | 1,314.0 | 1,321.0 | -3.0 | -0.23% | 1,482,300 |
| 2025-12-30 | 1,332.5 | 1,335.5 | 1,316.5 | 1,324.0 | -4.5 | -0.34% | 1,389,000 |
| 2025-12-29 | 1,296.0 | 1,337.5 | 1,295.0 | 1,328.5 | +20.8 | +1.59% | 1,616,600 |
| 2025-12-26 | 1,304.0 | 1,308.5 | 1,301.8 | 1,307.8 | +9.0 | +0.69% | 1,510,000 |
| 2025-12-25 | 1,300.5 | 1,304.3 | 1,292.5 | 1,298.8 | +3.8 | +0.29% | 697,200 |
| 2025-12-24 | 1,300.0 | 1,304.0 | 1,294.3 | 1,295.0 | -3.0 | -0.23% | 1,190,800 |
| 2025-12-23 | 1,282.3 | 1,301.0 | 1,282.3 | 1,298.0 | +21.0 | +1.64% | 1,329,200 |
| 2025-12-22 | 1,291.3 | 1,291.3 | 1,276.0 | 1,277.0 | -4.5 | -0.35% | 1,041,600 |
| 2025-12-19 | 1,280.0 | 1,288.5 | 1,276.5 | 1,281.5 | +0.8 | +0.06% | 1,075,200 |
| 2025-12-18 | 1,277.5 | 1,284.3 | 1,274.0 | 1,280.8 | +5.8 | +0.45% | 844,000 |
| 2025-12-17 | 1,283.8 | 1,285.5 | 1,271.3 | 1,275.0 | -8.8 | -0.68% | 1,041,200 |
| 2025-12-16 | 1,290.5 | 1,295.8 | 1,283.5 | 1,283.8 | -16.0 | -1.23% | 1,021,600 |
| 2025-12-15 | 1,284.0 | 1,299.8 | 1,278.8 | 1,299.8 | +19.8 | +1.54% | 1,338,800 |
| 2025-12-12 | 1,272.0 | 1,281.5 | 1,269.0 | 1,280.0 | +13.0 | +1.03% | 826,400 |
| 2025-12-11 | 1,295.0 | 1,295.8 | 1,265.0 | 1,267.0 | -24.0 | -1.86% | 995,200 |
| 2025-12-10 | 1,291.8 | 1,294.8 | 1,283.8 | 1,291.0 | +12.0 | +0.94% | 899,600 |
| 2025-12-09 | 1,286.5 | 1,294.0 | 1,278.0 | 1,279.0 | -3.5 | -0.27% | 1,099,200 |
| 2025-12-08 | 1,273.3 | 1,283.3 | 1,270.0 | 1,282.5 | +19.3 | +1.52% | 1,273,600 |
| 2025-12-05 | 1,267.5 | 1,271.0 | 1,258.5 | 1,263.3 | -9.3 | -0.73% | 1,227,200 |
| 2025-12-04 | 1,256.8 | 1,272.5 | 1,256.0 | 1,272.5 | +21.3 | +1.70% | 987,200 |
| 2025-12-03 | 1,257.8 | 1,258.0 | 1,247.8 | 1,251.3 | -6.8 | -0.54% | 1,125,600 |
| 2025-12-02 | 1,255.3 | 1,260.0 | 1,250.5 | 1,258.0 | +3.3 | +0.26% | 757,200 |
| 2025-12-01 | 1,270.8 | 1,272.0 | 1,254.0 | 1,254.8 | -9.5 | -0.75% | 1,166,000 |
| 2025-11-28 | 1,262.0 | 1,268.5 | 1,260.8 | 1,264.3 | -0.3 | -0.02% | 722,000 |
| 2025-11-27 | 1,268.3 | 1,274.8 | 1,260.3 | 1,264.5 | -10.5 | -0.82% | 934,800 |
| 2025-11-26 | 1,265.8 | 1,276.8 | 1,265.8 | 1,275.0 | +16.3 | +1.29% | 1,158,800 |
| 2025-11-25 | 1,264.3 | 1,273.8 | 1,256.3 | 1,258.8 | -5.5 | -0.44% | 1,172,400 |
| 2025-11-21 | 1,233.0 | 1,264.3 | 1,233.0 | 1,264.3 | +37.3 | +3.04% | 1,923,200 |
| 2025-11-20 | 1,231.5 | 1,238.3 | 1,225.5 | 1,227.0 | -3.3 | -0.26% | 1,063,600 |
| 2025-11-19 | 1,240.3 | 1,249.0 | 1,225.5 | 1,230.3 | -5.0 | -0.40% | 1,416,000 |
| 2025-11-18 | 1,244.0 | 1,248.0 | 1,233.5 | 1,235.3 | -8.8 | -0.70% | 1,412,800 |
| 2025-11-17 | 1,238.8 | 1,244.5 | 1,235.3 | 1,244.0 | +11.3 | +0.91% | 850,800 |
| 2025-11-14 | 1,225.0 | 1,234.8 | 1,223.3 | 1,232.8 | +2.8 | +0.22% | 1,016,800 |
| 2025-11-13 | 1,228.3 | 1,241.0 | 1,227.0 | 1,230.0 | +7.0 | +0.57% | 1,007,600 |
| 2025-11-12 | 1,222.3 | 1,237.5 | 1,221.0 | 1,223.0 | +7.0 | +0.58% | 1,307,600 |
| 2025-11-11 | 1,212.0 | 1,226.0 | 1,201.5 | 1,216.0 | -43.5 | -3.45% | 2,977,600 |
| 2025-11-10 | 1,255.5 | 1,260.5 | 1,247.5 | 1,259.5 | +16.0 | +1.29% | 1,840,000 |
| 2025-11-07 | 1,232.5 | 1,248.0 | 1,232.5 | 1,243.5 | +7.5 | +0.61% | 969,600 |
| 2025-11-06 | 1,238.5 | 1,244.5 | 1,234.5 | 1,236.0 | +4.0 | +0.32% | 972,000 |
| 2025-11-05 | 1,232.8 | 1,233.3 | 1,217.3 | 1,232.0 | -0.8 | -0.06% | 1,121,600 |
| 2025-11-04 | 1,227.5 | 1,235.0 | 1,222.3 | 1,232.8 | +8.8 | +0.71% | 1,043,200 |
| 2025-10-31 | 1,226.3 | 1,226.3 | 1,217.3 | 1,224.0 | +5.5 | +0.45% | 598,800 |
| 2025-10-30 | 1,207.5 | 1,221.0 | 1,207.5 | 1,218.5 | +6.8 | +0.56% | 957,600 |
| 2025-10-29 | 1,233.5 | 1,233.5 | 1,211.0 | 1,211.8 | -13.3 | -1.08% | 947,200 |
| 2025-10-28 | 1,242.5 | 1,242.5 | 1,224.3 | 1,225.0 | -18.3 | -1.47% | 1,066,400 |
| 2025-10-27 | 1,241.0 | 1,247.3 | 1,238.3 | 1,243.3 | +10.8 | +0.87% | 994,400 |
| 2025-10-24 | 1,238.0 | 1,238.3 | 1,228.0 | 1,232.5 | -4.0 | -0.32% | 698,400 |
| 2025-10-23 | 1,231.3 | 1,239.0 | 1,230.8 | 1,236.5 | +3.0 | +0.24% | 883,600 |
| 2025-10-22 | 1,210.0 | 1,239.5 | 1,210.0 | 1,233.5 | +24.3 | +2.01% | 1,428,000 |
| 2025-10-21 | 1,205.0 | 1,213.3 | 1,204.5 | 1,209.3 | +1.3 | +0.10% | 783,600 |
| 2025-10-20 | 1,212.3 | 1,213.0 | 1,203.8 | 1,208.0 | +3.0 | +0.25% | 1,203,600 |
| 2025-10-17 | 1,205.3 | 1,207.3 | 1,200.8 | 1,205.0 | -4.5 | -0.37% | 877,200 |
| 2025-10-16 | 1,214.8 | 1,218.5 | 1,209.5 | 1,209.5 | -0.5 | -0.04% | 1,035,600 |
| 2025-10-15 | 1,212.0 | 1,215.8 | 1,206.5 | 1,210.0 | +9.3 | +0.77% | 872,800 |
| 2025-10-14 | 1,198.8 | 1,212.5 | 1,196.5 | 1,200.8 | -8.5 | -0.70% | 1,233,200 |
| 2025-10-10 | 1,210.5 | 1,215.0 | 1,203.8 | 1,209.3 | -9.3 | -0.76% | 1,034,400 |
| 2025-10-09 | 1,218.0 | 1,221.5 | 1,210.8 | 1,218.5 | +0.5 | +0.04% | 1,127,600 |
| 2025-10-08 | 1,218.3 | 1,231.0 | 1,217.0 | 1,218.0 | +2.5 | +0.21% | 1,182,000 |
| 2025-10-07 | 1,214.5 | 1,220.5 | 1,208.8 | 1,215.5 | +8.8 | +0.73% | 1,089,200 |
| 2025-10-06 | 1,215.5 | 1,218.3 | 1,204.5 | 1,206.8 | +9.3 | +0.77% | 1,318,400 |
| 2025-10-03 | 1,199.8 | 1,203.0 | 1,197.5 | 1,197.5 | +0.3 | +0.02% | 874,800 |
| 2025-10-02 | 1,204.0 | 1,206.0 | 1,195.3 | 1,197.3 | -5.3 | -0.44% | 885,200 |
| 2025-10-01 | 1,212.5 | 1,212.8 | 1,198.8 | 1,202.5 | -14.0 | -1.15% | 1,062,000 |
| 2025-09-30 | 1,219.8 | 1,221.0 | 1,212.5 | 1,216.5 | -3.3 | -0.27% | 777,200 |
| 2025-09-29 | 1,229.0 | 1,230.5 | 1,219.5 | 1,219.8 | -10.8 | -0.87% | 910,000 |
| 2025-09-26 | 1,220.5 | 1,232.5 | 1,217.8 | 1,230.5 | +7.0 | +0.57% | 1,057,600 |
| 2025-09-25 | 1,227.5 | 1,231.0 | 1,220.0 | 1,223.5 | -3.8 | -0.31% | 970,800 |
| 2025-09-24 | 1,226.3 | 1,231.0 | 1,220.3 | 1,227.3 | -1.0 | -0.08% | 1,194,400 |
| 2025-09-22 | 1,238.3 | 1,242.3 | 1,227.5 | 1,228.3 | -5.8 | -0.47% | 788,000 |
| 2025-09-19 | 1,249.8 | 1,252.5 | 1,234.0 | 1,234.0 | -11.0 | -0.88% | 1,411,600 |
| 2025-09-18 | 1,247.5 | 1,251.0 | 1,237.0 | 1,245.0 | +3.5 | +0.28% | 590,000 |
| 2025-09-17 | 1,250.0 | 1,252.0 | 1,241.5 | 1,241.5 | -9.0 | -0.72% | 753,600 |
| 2025-09-16 | 1,245.3 | 1,253.8 | 1,241.8 | 1,250.5 | +3.0 | +0.24% | 927,200 |
| 2025-09-12 | 1,250.0 | 1,253.5 | 1,245.3 | 1,247.5 | — | — | 910,000 |
直近120営業日分を表示