ショーケース
3909スタンダード/情報･通信業/Showcase Inc.
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 | 232.0 | 232.0 | 226.0 | 229.0 | -3.0 | -1.29% | 15,500 |
| 2026-03-12 | 237.0 | 237.0 | 232.0 | 232.0 | -2.0 | -0.85% | 3,700 |
| 2026-03-11 | 230.0 | 259.0 | 230.0 | 234.0 | +4.0 | +1.74% | 86,000 |
| 2026-03-10 | 226.0 | 234.0 | 226.0 | 230.0 | +2.0 | +0.88% | 38,700 |
| 2026-03-09 | 221.0 | 231.0 | 217.0 | 228.0 | -9.0 | -3.80% | 35,900 |
| 2026-03-06 | 234.0 | 240.0 | 234.0 | 237.0 | -5.0 | -2.07% | 22,400 |
| 2026-03-05 | 235.0 | 245.0 | 235.0 | 242.0 | +3.0 | +1.26% | 57,700 |
| 2026-03-04 | 250.0 | 250.0 | 234.0 | 239.0 | -17.0 | -6.64% | 45,500 |
| 2026-03-03 | 261.0 | 261.0 | 256.0 | 256.0 | -2.0 | -0.78% | 2,900 |
| 2026-03-02 | 257.0 | 259.0 | 257.0 | 258.0 | -2.0 | -0.77% | 1,500 |
| 2026-02-27 | 257.0 | 261.0 | 255.0 | 260.0 | +4.0 | +1.56% | 9,400 |
| 2026-02-26 | 256.0 | 259.0 | 254.0 | 256.0 | +1.0 | +0.39% | 10,200 |
| 2026-02-25 | 260.0 | 260.0 | 255.0 | 255.0 | -5.0 | -1.92% | 14,700 |
| 2026-02-24 | 270.0 | 270.0 | 256.0 | 260.0 | -7.0 | -2.62% | 23,400 |
| 2026-02-20 | 271.0 | 271.0 | 267.0 | 267.0 | -5.0 | -1.84% | 3,200 |
| 2026-02-19 | 272.0 | 273.0 | 272.0 | 272.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-18 | 271.0 | 272.0 | 269.0 | 272.0 | +2.0 | +0.74% | 2,800 |
| 2026-02-17 | 271.0 | 274.0 | 270.0 | 270.0 | -3.0 | -1.10% | 6,800 |
| 2026-02-16 | 272.0 | 274.0 | 271.0 | 273.0 | +4.0 | +1.49% | 6,400 |
| 2026-02-13 | 267.0 | 272.0 | 265.0 | 269.0 | +3.0 | +1.13% | 6,300 |
| 2026-02-12 | 266.0 | 269.0 | 265.0 | 266.0 | +1.0 | +0.38% | 7,800 |
| 2026-02-10 | 260.0 | 267.0 | 260.0 | 265.0 | +1.0 | +0.38% | 29,600 |
| 2026-02-09 | 273.0 | 274.0 | 263.0 | 264.0 | -7.0 | -2.58% | 21,200 |
| 2026-02-06 | 271.0 | 273.0 | 267.0 | 271.0 | -6.0 | -2.17% | 27,600 |
| 2026-02-05 | 277.0 | 282.0 | 274.0 | 277.0 | -8.0 | -2.81% | 40,700 |
| 2026-02-04 | 289.0 | 292.0 | 283.0 | 285.0 | -12.0 | -4.04% | 40,900 |
| 2026-02-03 | 295.0 | 301.0 | 293.0 | 297.0 | +3.0 | +1.02% | 9,800 |
| 2026-02-02 | 295.0 | 298.0 | 294.0 | 294.0 | 0.0 | 0.00% | 6,300 |
| 2026-01-30 | 292.0 | 294.0 | 292.0 | 294.0 | +4.0 | +1.38% | 5,500 |
| 2026-01-29 | 293.0 | 296.0 | 290.0 | 290.0 | -3.0 | -1.02% | 3,000 |
| 2026-01-28 | 292.0 | 296.0 | 283.0 | 293.0 | 0.0 | 0.00% | 21,900 |
| 2026-01-27 | 294.0 | 295.0 | 289.0 | 293.0 | 0.0 | 0.00% | 10,900 |
| 2026-01-26 | 296.0 | 296.0 | 292.0 | 293.0 | -3.0 | -1.01% | 15,300 |
| 2026-01-23 | 288.0 | 296.0 | 286.0 | 296.0 | +3.0 | +1.02% | 26,500 |
| 2026-01-22 | 295.0 | 295.0 | 283.0 | 293.0 | -2.0 | -0.68% | 63,600 |
| 2026-01-21 | 283.0 | 308.0 | 283.0 | 295.0 | +11.0 | +3.87% | 53,100 |
| 2026-01-20 | 283.0 | 286.0 | 282.0 | 284.0 | -1.0 | -0.35% | 7,100 |
| 2026-01-19 | 283.0 | 286.0 | 281.0 | 285.0 | +2.0 | +0.71% | 17,100 |
| 2026-01-16 | 282.0 | 284.0 | 281.0 | 283.0 | +1.0 | +0.35% | 4,200 |
| 2026-01-15 | 279.0 | 283.0 | 279.0 | 282.0 | +3.0 | +1.08% | 6,600 |
| 2026-01-14 | 278.0 | 280.0 | 278.0 | 279.0 | +2.0 | +0.72% | 5,200 |
| 2026-01-13 | 284.0 | 285.0 | 277.0 | 277.0 | -3.0 | -1.07% | 9,100 |
| 2026-01-09 | 283.0 | 286.0 | 280.0 | 280.0 | -2.0 | -0.71% | 26,900 |
| 2026-01-08 | 280.0 | 283.0 | 280.0 | 282.0 | +2.0 | +0.71% | 7,300 |
| 2026-01-07 | 280.0 | 280.0 | 277.0 | 280.0 | +1.0 | +0.36% | 10,500 |
| 2026-01-06 | 279.0 | 281.0 | 278.0 | 279.0 | 0.0 | 0.00% | 9,000 |
| 2026-01-05 | 277.0 | 279.0 | 277.0 | 279.0 | +2.0 | +0.72% | 10,000 |
| 2025-12-30 | 275.0 | 278.0 | 275.0 | 277.0 | -1.0 | -0.36% | 5,100 |
| 2025-12-29 | 274.0 | 278.0 | 274.0 | 278.0 | +4.0 | +1.46% | 6,700 |
| 2025-12-26 | 277.0 | 278.0 | 272.0 | 274.0 | -4.0 | -1.44% | 44,500 |
| 2025-12-25 | 280.0 | 280.0 | 278.0 | 278.0 | -2.0 | -0.71% | 30,000 |
| 2025-12-24 | 282.0 | 283.0 | 280.0 | 280.0 | -2.0 | -0.71% | 16,900 |
| 2025-12-23 | 280.0 | 285.0 | 280.0 | 282.0 | -1.0 | -0.35% | 11,400 |
| 2025-12-22 | 288.0 | 288.0 | 281.0 | 283.0 | -4.0 | -1.39% | 17,700 |
| 2025-12-19 | 286.0 | 288.0 | 286.0 | 287.0 | +1.0 | +0.35% | 6,200 |
| 2025-12-18 | 284.0 | 286.0 | 284.0 | 286.0 | +1.0 | +0.35% | 2,600 |
| 2025-12-17 | 288.0 | 288.0 | 285.0 | 285.0 | -3.0 | -1.04% | 22,400 |
| 2025-12-16 | 291.0 | 291.0 | 287.0 | 288.0 | -3.0 | -1.03% | 3,900 |
| 2025-12-15 | 288.0 | 295.0 | 288.0 | 291.0 | +3.0 | +1.04% | 13,300 |
| 2025-12-12 | 296.0 | 296.0 | 287.0 | 288.0 | -7.0 | -2.37% | 20,100 |
| 2025-12-11 | 303.0 | 303.0 | 295.0 | 295.0 | -2.0 | -0.67% | 17,700 |
| 2025-12-10 | 296.0 | 301.0 | 296.0 | 297.0 | +3.0 | +1.02% | 11,500 |
| 2025-12-09 | 298.0 | 301.0 | 293.0 | 294.0 | -6.0 | -2.00% | 11,300 |
| 2025-12-08 | 303.0 | 303.0 | 300.0 | 300.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-05 | 300.0 | 301.0 | 293.0 | 300.0 | -3.0 | -0.99% | 22,400 |
| 2025-12-04 | 303.0 | 306.0 | 302.0 | 303.0 | +1.0 | +0.33% | 5,700 |
| 2025-12-03 | 305.0 | 307.0 | 300.0 | 302.0 | 0.0 | 0.00% | 17,900 |
| 2025-12-02 | 315.0 | 315.0 | 300.0 | 302.0 | -12.0 | -3.82% | 20,600 |
| 2025-12-01 | 318.0 | 318.0 | 312.0 | 314.0 | -3.0 | -0.95% | 4,400 |
| 2025-11-28 | 316.0 | 318.0 | 313.0 | 317.0 | +1.0 | +0.32% | 5,000 |
| 2025-11-27 | 311.0 | 316.0 | 310.0 | 316.0 | +5.0 | +1.61% | 13,200 |
| 2025-11-26 | 313.0 | 313.0 | 309.0 | 311.0 | -2.0 | -0.64% | 4,500 |
| 2025-11-25 | 309.0 | 313.0 | 307.0 | 313.0 | +2.0 | +0.64% | 9,400 |
| 2025-11-21 | 306.0 | 314.0 | 304.0 | 311.0 | +5.0 | +1.63% | 8,100 |
| 2025-11-20 | 312.0 | 312.0 | 305.0 | 306.0 | +1.0 | +0.33% | 8,600 |
| 2025-11-19 | 305.0 | 308.0 | 304.0 | 305.0 | +1.0 | +0.33% | 14,600 |
| 2025-11-18 | 317.0 | 318.0 | 303.0 | 304.0 | -13.0 | -4.10% | 18,400 |
| 2025-11-17 | 309.0 | 317.0 | 305.0 | 317.0 | +10.0 | +3.26% | 12,200 |
| 2025-11-14 | 307.0 | 310.0 | 307.0 | 307.0 | -2.0 | -0.65% | 5,100 |
| 2025-11-13 | 311.0 | 311.0 | 309.0 | 309.0 | -2.0 | -0.64% | 8,300 |
| 2025-11-12 | 307.0 | 315.0 | 306.0 | 311.0 | +3.0 | +0.97% | 17,900 |
| 2025-11-11 | 306.0 | 308.0 | 304.0 | 308.0 | +2.0 | +0.65% | 4,500 |
| 2025-11-10 | 303.0 | 306.0 | 302.0 | 306.0 | +3.0 | +0.99% | 4,900 |
| 2025-11-07 | 306.0 | 306.0 | 302.0 | 303.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-06 | 303.0 | 305.0 | 302.0 | 303.0 | +1.0 | +0.33% | 6,800 |
| 2025-11-05 | 307.0 | 307.0 | 301.0 | 302.0 | -3.0 | -0.98% | 11,200 |
| 2025-11-04 | 308.0 | 308.0 | 303.0 | 305.0 | -4.0 | -1.29% | 9,100 |
| 2025-10-31 | 303.0 | 309.0 | 302.0 | 309.0 | +6.0 | +1.98% | 10,200 |
| 2025-10-30 | 302.0 | 305.0 | 302.0 | 303.0 | +1.0 | +0.33% | 4,500 |
| 2025-10-29 | 307.0 | 307.0 | 302.0 | 302.0 | -5.0 | -1.63% | 12,600 |
| 2025-10-28 | 309.0 | 309.0 | 306.0 | 307.0 | -2.0 | -0.65% | 15,400 |
| 2025-10-27 | 311.0 | 313.0 | 308.0 | 309.0 | 0.0 | 0.00% | 7,300 |
| 2025-10-24 | 313.0 | 313.0 | 308.0 | 309.0 | -3.0 | -0.96% | 9,400 |
| 2025-10-23 | 309.0 | 313.0 | 309.0 | 312.0 | -2.0 | -0.64% | 8,300 |
| 2025-10-22 | 308.0 | 316.0 | 308.0 | 314.0 | +6.0 | +1.95% | 11,200 |
| 2025-10-21 | 314.0 | 314.0 | 308.0 | 308.0 | -3.0 | -0.96% | 11,300 |
| 2025-10-20 | 307.0 | 312.0 | 307.0 | 311.0 | +2.0 | +0.65% | 8,700 |
| 2025-10-17 | 309.0 | 311.0 | 307.0 | 309.0 | 0.0 | 0.00% | 21,500 |
| 2025-10-16 | 306.0 | 313.0 | 306.0 | 309.0 | +3.0 | +0.98% | 24,700 |
| 2025-10-15 | 310.0 | 310.0 | 306.0 | 306.0 | +1.0 | +0.33% | 4,800 |
| 2025-10-14 | 309.0 | 309.0 | 303.0 | 305.0 | -6.0 | -1.93% | 16,600 |
| 2025-10-10 | 313.0 | 315.0 | 310.0 | 311.0 | -2.0 | -0.64% | 13,000 |
| 2025-10-09 | 319.0 | 319.0 | 313.0 | 313.0 | -6.0 | -1.88% | 11,400 |
| 2025-10-08 | 316.0 | 320.0 | 313.0 | 319.0 | +4.0 | +1.27% | 13,800 |
| 2025-10-07 | 316.0 | 323.0 | 311.0 | 315.0 | -1.0 | -0.32% | 33,900 |
| 2025-10-06 | 312.0 | 316.0 | 310.0 | 316.0 | +5.0 | +1.61% | 20,500 |
| 2025-10-03 | 311.0 | 316.0 | 307.0 | 311.0 | -1.0 | -0.32% | 36,300 |
| 2025-10-02 | 315.0 | 317.0 | 311.0 | 312.0 | -3.0 | -0.95% | 21,800 |
| 2025-10-01 | 320.0 | 320.0 | 314.0 | 315.0 | -3.0 | -0.94% | 35,000 |
| 2025-09-30 | 321.0 | 322.0 | 317.0 | 318.0 | -2.0 | -0.63% | 20,500 |
| 2025-09-29 | 325.0 | 326.0 | 320.0 | 320.0 | -6.0 | -1.84% | 27,600 |
| 2025-09-26 | 325.0 | 329.0 | 325.0 | 326.0 | +1.0 | +0.31% | 11,300 |
| 2025-09-25 | 326.0 | 330.0 | 325.0 | 325.0 | 0.0 | 0.00% | 20,200 |
| 2025-09-24 | 332.0 | 337.0 | 325.0 | 325.0 | -7.0 | -2.11% | 50,100 |
| 2025-09-22 | 327.0 | 333.0 | 327.0 | 332.0 | +4.0 | +1.22% | 14,400 |
| 2025-09-19 | 336.0 | 336.0 | 325.0 | 328.0 | -8.0 | -2.38% | 47,500 |
| 2025-09-18 | 329.0 | 341.0 | 329.0 | 336.0 | +7.0 | +2.13% | 87,400 |
| 2025-09-17 | 336.0 | 336.0 | 329.0 | 329.0 | -7.0 | -2.08% | 25,300 |
| 2025-09-16 | 330.0 | 341.0 | 329.0 | 336.0 | +7.0 | +2.13% | 62,900 |
| 2025-09-12 | 328.0 | 334.0 | 327.0 | 329.0 | — | — | 46,300 |
直近120営業日分を表示