KabuInsight

ショーエイコーポレーション

9385
スタンダード/化学/SHOEI CORPORATION
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
2026-03-13805.0807.0796.0807.0-7.0-0.86%32,500
2026-03-12804.0818.0800.0814.0+8.0+0.99%16,500
2026-03-11830.0833.0803.0806.0-23.0-2.77%56,200
2026-03-10822.0830.0817.0829.0+8.0+0.97%17,100
2026-03-09821.0827.0788.0821.0-13.0-1.56%67,600
2026-03-06819.0836.0819.0834.0+7.0+0.85%21,300
2026-03-05813.0827.0813.0827.0+29.0+3.63%20,600
2026-03-04826.0826.0786.0798.0-33.0-3.97%82,300
2026-03-03840.0848.0831.0831.0-7.0-0.84%65,300
2026-03-02821.0839.0820.0838.0+2.0+0.24%39,100
2026-02-27821.0838.0821.0836.0+14.0+1.70%30,000
2026-02-26828.0830.0822.0822.0-6.0-0.72%31,600
2026-02-25825.0830.0816.0828.0-2.0-0.24%23,700
2026-02-24830.0839.0814.0830.0-9.0-1.07%41,000
2026-02-20843.0845.0830.0839.0-2.0-0.24%28,400
2026-02-19840.0843.0834.0841.0+6.0+0.72%13,600
2026-02-18825.0843.0820.0835.0+12.0+1.46%47,100
2026-02-17804.0826.0804.0823.0+21.0+2.62%47,700
2026-02-16800.0805.0786.0802.0+7.0+0.88%63,600
2026-02-13798.0802.0772.0795.0+7.0+0.89%214,100
2026-02-12788.0788.0788.0788.0+100.0+14.53%40,800
2026-02-10686.0688.0678.0688.0+7.0+1.03%27,000
2026-02-09684.0686.0672.0681.0+2.0+0.29%20,500
2026-02-06673.0687.0671.0679.0+6.0+0.89%19,200
2026-02-05670.0679.0665.0673.0+2.0+0.30%14,400
2026-02-04665.0675.0665.0671.0+3.0+0.45%19,500
2026-02-03663.0668.0660.0668.0+6.0+0.91%16,300
2026-02-02655.0663.0654.0662.0+7.0+1.07%33,100
2026-01-30650.0655.0650.0655.0+4.0+0.61%5,000
2026-01-29655.0658.0649.0651.0+2.0+0.31%8,500
2026-01-28655.0657.0647.0649.0-6.0-0.92%16,600
2026-01-27652.0655.0647.0655.0+5.0+0.77%16,500
2026-01-26648.0653.0648.0650.00.00.00%6,400
2026-01-23647.0653.0646.0650.00.00.00%4,900
2026-01-22644.0650.0644.0650.0+6.0+0.93%6,100
2026-01-21649.0651.0643.0644.0-8.0-1.23%17,200
2026-01-20651.0655.0645.0652.0+1.0+0.15%7,600
2026-01-19652.0655.0642.0651.0-1.0-0.15%14,800
2026-01-16652.0653.0649.0652.00.00.00%5,100
2026-01-15650.0652.0642.0652.0+6.0+0.93%7,400
2026-01-14646.0653.0636.0646.00.00.00%22,800
2026-01-13648.0650.0643.0646.0+1.0+0.16%13,400
2026-01-09648.0650.0645.0645.0-4.0-0.62%15,200
2026-01-08652.0652.0647.0649.0-1.0-0.15%7,800
2026-01-07658.0658.0648.0650.0-2.0-0.31%18,800
2026-01-06644.0652.0641.0652.0+13.0+2.03%28,700
2026-01-05635.0639.0633.0639.0+7.0+1.11%19,700
2025-12-30625.0635.0625.0632.0+10.0+1.61%19,100
2025-12-29624.0626.0620.0622.0+2.0+0.32%15,500
2025-12-26621.0622.0614.0620.0+3.0+0.49%16,200
2025-12-25612.0630.0610.0617.0+7.0+1.15%28,500
2025-12-24610.0610.0608.0610.00.00.00%7,600
2025-12-23608.0610.0605.0610.0+3.0+0.49%5,900
2025-12-22608.0609.0604.0607.00.00.00%7,800
2025-12-19600.0607.0599.0607.0+8.0+1.34%8,800
2025-12-18599.0603.0598.0599.0-1.0-0.17%5,900
2025-12-17599.0600.0593.0600.0+2.0+0.33%3,900
2025-12-16599.0602.0597.0598.0-1.0-0.17%4,600
2025-12-15599.0600.0593.0599.0+6.0+1.01%6,800
2025-12-12597.0598.0592.0593.0-2.0-0.34%10,800
2025-12-11600.0600.0595.0595.0-5.0-0.83%5,000
2025-12-10595.0600.0595.0600.0+3.0+0.50%6,400
2025-12-09605.0605.0595.0597.0-8.0-1.32%11,600
2025-12-08609.0609.0602.0605.0-4.0-0.66%4,000
2025-12-05611.0611.0604.0609.00.00.00%5,400
2025-12-04604.0609.0604.0609.0+4.0+0.66%5,000
2025-12-03603.0607.0601.0605.0-1.0-0.17%5,700
2025-12-02607.0608.0604.0606.00.00.00%1,500
2025-12-01610.0610.0605.0606.0-4.0-0.66%7,100
2025-11-28606.0610.0603.0610.0+4.0+0.66%11,400
2025-11-27604.0606.0602.0606.0+5.0+0.83%12,400
2025-11-26596.0602.0596.0601.0+5.0+0.84%10,200
2025-11-25599.0600.0593.0596.0-2.0-0.33%11,600
2025-11-21593.0598.0592.0598.0+5.0+0.84%11,000
2025-11-20596.0596.0592.0593.0-4.0-0.67%3,400
2025-11-19590.0597.0590.0597.0+5.0+0.84%4,300
2025-11-18596.0596.0590.0592.0-4.0-0.67%4,600
2025-11-17595.0596.0594.0596.0-1.0-0.17%4,800
2025-11-14591.0599.0591.0597.0-2.0-0.33%4,700
2025-11-13592.0601.0590.0599.0+17.0+2.92%54,800
2025-11-12581.0582.0580.0582.0+2.0+0.34%8,300
2025-11-11580.0582.0578.0580.0-1.0-0.17%2,900
2025-11-10580.0582.0580.0581.0-1.0-0.17%1,900
2025-11-07580.0582.0580.0582.0+2.0+0.34%1,000
2025-11-06582.0582.0579.0580.0-2.0-0.34%700
2025-11-05582.0582.0577.0582.0+2.0+0.34%3,000
2025-11-04583.0583.0575.0580.0-2.0-0.34%6,700
2025-10-31580.0582.0580.0582.0+1.0+0.17%1,500
2025-10-30580.0582.0580.0581.00.00.00%3,000
2025-10-29581.0583.0580.0581.00.00.00%3,500
2025-10-28584.0584.0581.0581.0-1.0-0.17%6,400
2025-10-27580.0583.0580.0582.0+2.0+0.34%3,600
2025-10-24581.0582.0579.0580.0-1.0-0.17%3,600
2025-10-23581.0584.0580.0581.0-1.0-0.17%2,300
2025-10-22581.0583.0581.0582.0+2.0+0.34%1,400
2025-10-21582.0582.0580.0580.00.00.00%3,900
2025-10-20580.0580.0578.0580.0+1.0+0.17%2,400
2025-10-17581.0581.0579.0579.0-2.0-0.34%2,300
2025-10-16576.0582.0576.0581.0+6.0+1.04%2,800
2025-10-15574.0577.0574.0575.0+3.0+0.52%3,400
2025-10-14580.0580.0572.0572.0-9.0-1.55%10,100
2025-10-10583.0585.0581.0581.0-3.0-0.51%2,500
2025-10-09582.0585.0582.0584.0+1.0+0.17%3,600
2025-10-08584.0587.0582.0583.0-1.0-0.17%2,200
2025-10-07583.0587.0581.0584.0+1.0+0.17%8,900
2025-10-06582.0586.0581.0583.0+1.0+0.17%8,300
2025-10-03583.0583.0579.0582.0-1.0-0.17%3,400
2025-10-02577.0584.0577.0583.0+7.0+1.22%4,200
2025-10-01585.0585.0575.0576.0-9.0-1.54%16,500
2025-09-30581.0585.0580.0585.0+2.0+0.34%4,700
2025-09-29581.0585.0580.0583.0+1.0+0.17%14,200
2025-09-26584.0585.0581.0582.0-4.0-0.68%9,600
2025-09-25583.0586.0582.0586.0+2.0+0.34%12,900
2025-09-24582.0584.0581.0584.0+4.0+0.69%10,300
2025-09-22580.0583.0579.0580.0+1.0+0.17%41,700
2025-09-19577.0581.0576.0579.0+3.0+0.52%16,600
2025-09-18576.0578.0574.0576.0+1.0+0.17%3,900
2025-09-17578.0578.0575.0575.0-2.0-0.35%8,300
2025-09-16577.0578.0575.0577.00.00.00%3,200
2025-09-12577.0577.0574.0577.0——4,400

直近120営業日分を表示