Comparing Back to the side-by-side chart ↗
SHO-BOND Holdings Co.,Ltd.（1414.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1218.00 | 1226.50 | 1212.50 | 1220.00 | +0.58% | 998,600 |
| 2026-10-15 | 1212.00 | 1217.50 | 1204.00 | 1213.00 | +0.25% | 1,169,500 |
| 2026-10-14 | 1210.00 | 1212.50 | 1202.50 | 1210.00 | -0.37% | 1,139,400 |
| 2026-10-13 | 1212.00 | 1216.50 | 1207.00 | 1214.50 | +0.21% | 950,800 |
| 2026-10-09 | 1205.00 | 1213.50 | 1203.50 | 1212.00 | +0.62% | 1,167,100 |
| 2026-10-08 | 1210.00 | 1210.00 | 1193.00 | 1204.50 | -0.99% | 1,496,400 |
| 2026-10-07 | 1220.00 | 1228.50 | 1215.00 | 1216.50 | -0.49% | 919,700 |
| 2026-10-06 | 1225.00 | 1232.00 | 1217.00 | 1222.50 | -0.20% | 1,722,200 |
| 2026-10-05 | 1244.00 | 1244.00 | 1222.00 | 1225.00 | -1.76% | 1,483,000 |
| 2026-10-02 | 1252.00 | 1254.50 | 1244.00 | 1247.00 | -0.95% | 710,900 |
| 2026-10-01 | 1256.00 | 1264.00 | 1249.00 | 1259.00 | -0.08% | 777,700 |
| 2026-09-30 | 1253.00 | 1260.00 | 1249.00 | 1260.00 | +0.60% | 911,100 |
| 2026-09-29 | 1255.00 | 1259.00 | 1250.00 | 1252.50 | -0.40% | 1,039,900 |
| 2026-09-28 | 1270.00 | 1272.00 | 1254.00 | 1257.50 | -0.63% | 799,600 |
| 2026-09-25 | 1264.00 | 1272.00 | 1258.50 | 1265.50 | +0.24% | 625,700 |
| 2026-09-24 | 1262.00 | 1270.00 | 1258.50 | 1262.50 | +0.28% | 1,209,900 |
| 2026-09-18 | 1255.00 | 1274.00 | 1247.00 | 1259.00 | -3.12% | 4,542,400 |
| 2026-09-17 | 1284.00 | 1299.50 | 1283.00 | 1299.50 | +2.04% | 800,800 |
| 2026-09-16 | 1278.00 | 1281.00 | 1272.50 | 1273.50 | +0.75% | 884,300 |
| 2026-09-15 | 1266.00 | 1267.50 | 1259.00 | 1264.00 | -0.04% | 753,400 |
| 2026-09-14 | 1252.00 | 1265.00 | 1244.50 | 1264.50 | +1.89% | 842,900 |
| 2026-09-11 | 1231.00 | 1249.00 | 1231.00 | 1241.00 | -0.32% | 1,018,400 |
| 2026-09-10 | 1252.00 | 1257.50 | 1238.50 | 1245.00 | -1.07% | 1,343,200 |
| 2026-09-09 | 1260.00 | 1271.00 | 1257.50 | 1258.50 | -0.67% | 677,900 |
| 2026-09-08 | 1259.50 | 1274.00 | 1252.50 | 1267.00 | +0.92% | 1,002,900 |
| 2026-09-07 | 1267.50 | 1268.50 | 1255.50 | 1255.50 | -0.55% | 1,181,100 |
| 2026-09-04 | 1259.50 | 1269.00 | 1253.50 | 1262.50 | +0.28% | 1,059,300 |
| 2026-09-03 | 1260.50 | 1265.50 | 1258.00 | 1259.00 | -0.32% | 759,200 |
| 2026-09-02 | 1275.50 | 1278.50 | 1257.50 | 1263.00 | -2.02% | 1,066,600 |
| 2026-09-01 | 1276.50 | 1294.50 | 1276.50 | 1289.00 | +0.98% | 757,500 |
| 2026-08-31 | 1272.00 | 1280.50 | 1266.00 | 1276.50 | +0.39% | 648,600 |
| 2026-08-28 | 1270.00 | 1273.50 | 1265.50 | 1271.50 | -0.04% | 674,100 |
| 2026-08-27 | 1280.00 | 1288.50 | 1269.00 | 1272.00 | -0.66% | 677,100 |
| 2026-08-26 | 1273.00 | 1287.50 | 1273.00 | 1280.50 | +0.59% | 638,600 |
| 2026-08-25 | 1278.00 | 1283.50 | 1270.50 | 1273.00 | +0.08% | 882,800 |
| 2026-08-24 | 1258.00 | 1276.00 | 1256.50 | 1272.00 | +1.11% | 781,300 |
| 2026-08-21 | 1257.00 | 1262.00 | 1249.00 | 1258.00 | +0.04% | 924,100 |
| 2026-08-20 | 1272.00 | 1276.00 | 1257.00 | 1257.50 | -0.55% | 940,100 |
| 2026-08-19 | 1266.50 | 1269.00 | 1256.00 | 1264.50 | -0.20% | 944,400 |
| 2026-08-18 | 1267.50 | 1274.00 | 1264.00 | 1267.00 | -0.04% | 546,700 |
| 2026-08-17 | 1273.50 | 1282.50 | 1265.00 | 1267.50 | +0.00% | 923,700 |
| 2026-08-14 | 1261.50 | 1274.00 | 1261.00 | 1267.50 | -0.20% | 965,700 |
| 2026-08-13 | 1292.50 | 1293.50 | 1268.50 | 1270.00 | -1.74% | 1,495,000 |
| 2026-08-12 | 1313.00 | 1316.00 | 1280.00 | 1292.50 | -1.45% | 1,842,600 |
| 2026-08-10 | 1286.00 | 1312.00 | 1282.00 | 1311.50 | +1.67% | 1,096,800 |
| 2026-08-07 | 1292.50 | 1300.50 | 1284.50 | 1290.00 | -0.35% | 685,600 |
| 2026-08-06 | 1275.50 | 1294.50 | 1271.00 | 1294.50 | +1.37% | 641,000 |
| 2026-08-05 | 1281.00 | 1295.50 | 1275.00 | 1277.00 | -0.74% | 864,200 |
| 2026-08-04 | 1305.00 | 1306.00 | 1281.50 | 1286.50 | -1.42% | 960,700 |
| 2026-08-03 | 1319.50 | 1319.50 | 1291.00 | 1305.00 | -1.32% | 1,098,300 |
| 2026-07-31 | 1331.00 | 1333.50 | 1312.00 | 1322.50 | -1.49% | 1,853,900 |
| 2026-07-30 | 1353.00 | 1362.50 | 1338.50 | 1342.50 | -0.78% | 1,150,200 |
| 2026-07-29 | 1353.00 | 1375.50 | 1343.00 | 1353.00 | +1.73% | 1,984,700 |
| 2026-07-28 | 1322.50 | 1339.00 | 1310.50 | 1330.00 | +0.76% | 1,022,300 |
| 2026-07-27 | 1301.00 | 1320.00 | 1300.00 | 1320.00 | +3.04% | 949,100 |
| 2026-07-24 | 1271.00 | 1282.50 | 1265.50 | 1281.00 | +0.47% | 502,900 |
| 2026-07-23 | 1265.50 | 1278.00 | 1261.50 | 1275.00 | +0.28% | 469,000 |
| 2026-07-22 | 1275.00 | 1279.50 | 1268.00 | 1271.50 | -0.35% | 516,300 |
| 2026-07-21 | 1285.00 | 1287.50 | 1272.00 | 1276.00 | +0.28% | 767,600 |
| 2026-07-17 | 1275.00 | 1281.00 | 1264.50 | 1272.50 | +0.08% | 959,000 |
| 2026-07-16 | 1274.00 | 1281.50 | 1267.00 | 1271.50 | +0.04% | 586,800 |
| 2026-07-15 | 1275.50 | 1278.00 | 1265.50 | 1271.00 | +0.67% | 493,400 |
| 2026-07-14 | 1266.00 | 1272.00 | 1259.00 | 1262.50 | +0.28% | 467,900 |
| 2026-07-13 | 1268.00 | 1271.00 | 1252.50 | 1259.00 | -0.40% | 499,700 |
| 2026-07-10 | 1266.00 | 1271.50 | 1260.00 | 1264.00 | -0.47% | 617,300 |
| 2026-07-09 | 1270.00 | 1275.50 | 1263.50 | 1270.00 | +0.00% | 429,500 |
| 2026-07-08 | 1273.00 | 1282.00 | 1270.00 | 1270.00 | -0.82% | 536,900 |
| 2026-07-07 | 1279.00 | 1289.00 | 1275.50 | 1280.50 | +0.47% | 561,100 |
| 2026-07-06 | 1260.00 | 1277.00 | 1257.00 | 1274.50 | +1.15% | 641,700 |
| 2026-07-03 | 1280.00 | 1284.00 | 1260.00 | 1260.00 | -0.08% | 632,800 |
| 2026-07-02 | 1258.00 | 1268.00 | 1250.50 | 1261.00 | +1.86% | 937,800 |
| 2026-07-01 | 1248.00 | 1253.50 | 1235.50 | 1238.00 | -0.88% | 768,300 |
| 2026-06-30 | 1259.50 | 1262.00 | 1247.00 | 1249.00 | -0.36% | 654,400 |
| 2026-06-29 | 1247.50 | 1259.50 | 1245.00 | 1253.50 | -0.12% | 1,046,000 |
| 2026-06-26 | 1261.50 | 1262.00 | 1248.50 | 1255.00 | +0.48% | 1,035,500 |
| 2026-06-25 | 1263.00 | 1264.00 | 1249.00 | 1249.00 | -0.79% | 843,200 |
| 2026-06-24 | 1255.50 | 1263.50 | 1254.50 | 1259.00 | +0.28% | 555,900 |
| 2026-06-23 | 1264.50 | 1268.50 | 1254.00 | 1255.50 | -0.83% | 780,800 |
| 2026-06-22 | 1260.00 | 1274.00 | 1251.00 | 1266.00 | -0.43% | 901,700 |
| 2026-06-19 | 1272.00 | 1275.00 | 1262.50 | 1271.50 | -0.08% | 880,800 |
| 2026-06-18 | 1269.00 | 1281.50 | 1264.00 | 1272.50 | +0.71% | 731,000 |
| 2026-06-17 | 1273.00 | 1283.50 | 1263.50 | 1263.50 | -0.08% | 702,600 |
| 2026-06-16 | 1279.00 | 1280.50 | 1255.00 | 1264.50 | -1.06% | 672,700 |
| 2026-06-15 | 1278.00 | 1293.00 | 1276.50 | 1278.00 | +0.67% | 902,500 |
| 2026-06-12 | 1258.50 | 1274.00 | 1255.00 | 1269.50 | +0.91% | 861,100 |
| 2026-06-11 | 1258.00 | 1263.00 | 1251.50 | 1258.00 | -0.44% | 698,800 |
| 2026-06-10 | 1259.00 | 1269.50 | 1256.00 | 1263.50 | +0.84% | 797,900 |
| 2026-06-09 | 1265.00 | 1272.50 | 1251.50 | 1253.00 | -0.28% | 872,600 |
| 2026-06-08 | 1242.00 | 1264.50 | 1240.50 | 1256.50 | +1.49% | 911,000 |
| 2026-06-05 | 1239.00 | 1252.00 | 1236.00 | 1238.00 | +0.20% | 644,000 |
| 2026-06-04 | 1242.50 | 1246.00 | 1229.00 | 1235.50 | -0.64% | 697,500 |
| 2026-06-03 | 1235.00 | 1248.00 | 1225.50 | 1243.50 | +0.93% | 805,500 |
| 2026-06-02 | 1250.50 | 1253.50 | 1228.50 | 1232.00 | -1.40% | 995,600 |
| 2026-06-01 | 1270.00 | 1270.00 | 1247.50 | 1249.50 | -1.88% | 813,100 |
| 2026-05-29 | 1277.00 | 1286.50 | 1273.50 | 1273.50 | -0.24% | 953,400 |
| 2026-05-28 | 1270.00 | 1287.00 | 1270.00 | 1276.50 | +0.75% | 872,100 |
| 2026-05-27 | 1266.50 | 1274.00 | 1262.00 | 1267.00 | +0.04% | 764,700 |
| 2026-05-26 | 1272.50 | 1283.50 | 1260.00 | 1266.50 | -0.04% | 927,300 |
| 2026-05-25 | 1263.00 | 1281.00 | 1261.50 | 1267.00 | +1.00% | 814,300 |
| 2026-05-22 | 1261.00 | 1266.00 | 1245.00 | 1254.50 | -0.44% | 815,500 |
| 2026-05-21 | 1261.00 | 1273.00 | 1258.00 | 1260.00 | +0.08% | 956,600 |
| 2026-05-20 | 1293.00 | 1294.00 | 1253.50 | 1259.00 | -2.63% | 1,006,600 |
| 2026-05-19 | 1276.50 | 1300.00 | 1275.00 | 1293.00 | +0.74% | 1,067,800 |
| 2026-05-18 | 1319.50 | 1322.50 | 1281.50 | 1283.50 | -2.73% | 1,027,700 |
| 2026-05-15 | 1315.00 | 1326.00 | 1311.50 | 1319.50 | +0.88% | 890,600 |
| 2026-05-14 | 1316.00 | 1316.00 | 1304.00 | 1308.00 | -0.68% | 824,000 |
| 2026-05-13 | 1328.00 | 1343.50 | 1314.00 | 1317.00 | +0.38% | 962,900 |
| 2026-05-12 | 1315.00 | 1319.50 | 1291.00 | 1312.00 | +0.19% | 1,694,200 |
| 2026-05-11 | 1329.00 | 1336.50 | 1304.00 | 1309.50 | -1.47% | 1,414,300 |
| 2026-05-08 | 1326.50 | 1338.00 | 1311.00 | 1329.00 | +0.53% | 1,411,500 |
| 2026-05-07 | 1327.50 | 1339.00 | 1316.00 | 1322.00 | +0.11% | 1,098,200 |
| 2026-05-01 | 1319.00 | 1324.50 | 1309.50 | 1320.50 | -0.34% | 707,800 |
| 2026-04-30 | 1346.50 | 1346.50 | 1313.50 | 1325.00 | -2.47% | 950,800 |
| 2026-04-28 | 1337.00 | 1358.50 | 1330.50 | 1358.50 | +2.30% | 774,800 |
| 2026-04-27 | 1326.00 | 1340.00 | 1323.00 | 1328.00 | -0.15% | 703,300 |
| 2026-04-24 | 1347.00 | 1352.00 | 1330.00 | 1330.00 | -0.60% | 674,100 |
| 2026-04-23 | 1336.00 | 1343.50 | 1327.50 | 1338.00 | -0.85% | 834,800 |
| 2026-04-22 | 1372.00 | 1373.50 | 1346.50 | 1349.50 | -1.68% | 1,022,500 |
| 2026-04-21 | 1383.00 | 1388.00 | 1370.50 | 1372.50 | -0.62% | 972,800 |
| 2026-04-20 | 1384.00 | 1386.00 | 1377.00 | 1381.00 | +0.22% | 567,000 |
| 2026-04-17 | 1380.00 | 1387.50 | 1374.50 | 1378.00 | -0.47% | 892,400 |
| 2026-04-16 | 1391.00 | 1391.50 | 1378.00 | 1384.50 | -0.47% | 821,100 |
| 2026-04-15 | 1396.00 | 1402.00 | 1383.00 | 1391.00 | -0.57% | 924,700 |
| 2026-04-14 | 1420.00 | 1420.00 | 1392.50 | 1399.00 | -0.89% | 734,600 |
| 2026-04-13 | 1414.00 | 1430.00 | 1404.00 | 1411.50 | -0.60% | 723,200 |
| 2026-04-10 | 1435.50 | 1442.50 | 1415.50 | 1420.00 | -1.39% | 732,700 |
| 2026-04-09 | 1455.00 | 1470.00 | 1439.50 | 1440.00 | -1.00% | 765,200 |
| 2026-04-08 | 1460.00 | 1461.50 | 1451.00 | 1454.50 | +0.73% | 865,400 |
| 2026-04-07 | 1450.00 | 1459.50 | 1435.00 | 1444.00 | -0.38% | 765,500 |
| 2026-04-06 | 1445.00 | 1454.50 | 1443.00 | 1449.50 | +0.35% | 700,000 |
| 2026-04-03 | 1431.00 | 1444.50 | 1431.00 | 1444.50 | +0.66% | 740,200 |
| 2026-04-02 | 1435.00 | 1446.50 | 1423.00 | 1435.00 | +0.70% | 800,700 |
| 2026-04-01 | 1434.00 | 1434.00 | 1413.00 | 1425.00 | +1.50% | 766,900 |
| 2026-03-31 | 1410.00 | 1418.00 | 1399.00 | 1404.00 | -0.60% | 1,036,500 |
| 2026-03-30 | 1400.00 | 1413.50 | 1384.00 | 1412.50 | -0.25% | 1,023,000 |
| 2026-03-27 | 1404.50 | 1416.00 | 1402.00 | 1416.00 | +0.35% | 844,000 |
| 2026-03-26 | 1416.00 | 1421.50 | 1400.50 | 1411.00 | +0.21% | 828,200 |
| 2026-03-25 | 1425.00 | 1426.50 | 1404.50 | 1408.00 | +0.68% | 832,400 |
| 2026-03-24 | 1392.50 | 1398.50 | 1381.00 | 1398.50 | +1.71% | 869,200 |
| 2026-03-23 | 1403.00 | 1403.00 | 1369.00 | 1375.00 | -2.65% | 1,054,200 |
| 2026-03-19 | 1411.00 | 1423.00 | 1408.50 | 1412.50 | -1.91% | 1,065,100 |
| 2026-03-18 | 1415.00 | 1440.00 | 1414.50 | 1440.00 | +2.13% | 746,200 |
| 2026-03-17 | 1404.50 | 1417.50 | 1401.00 | 1410.00 | +1.08% | 644,500 |
| 2026-03-16 | 1398.00 | 1408.00 | 1393.00 | 1395.00 | -0.46% | 949,800 |
| 2026-03-13 | 1380.00 | 1407.50 | 1380.00 | 1401.50 | +0.75% | 893,500 |
| 2026-03-12 | 1400.50 | 1408.00 | 1387.00 | 1391.00 | -1.73% | 639,600 |
| 2026-03-11 | 1418.50 | 1425.50 | 1412.00 | 1415.50 | +1.00% | 673,500 |
| 2026-03-10 | 1405.00 | 1409.50 | 1392.50 | 1401.50 | +1.26% | 949,300 |
| 2026-03-09 | 1365.50 | 1387.00 | 1359.00 | 1384.00 | -1.53% | 1,321,400 |
| 2026-03-06 | 1390.00 | 1405.50 | 1383.50 | 1405.50 | -0.04% | 797,000 |
| 2026-03-05 | 1420.00 | 1424.00 | 1396.00 | 1406.00 | +1.48% | 904,700 |
| 2026-03-04 | 1390.00 | 1406.00 | 1366.00 | 1385.50 | -2.19% | 1,570,800 |
| 2026-03-03 | 1439.00 | 1447.00 | 1414.50 | 1416.50 | -2.24% | 1,136,600 |
| 2026-03-02 | 1450.00 | 1454.00 | 1430.00 | 1449.00 | -1.43% | 1,033,200 |
| 2026-02-27 | 1456.50 | 1472.00 | 1448.00 | 1470.00 | +1.62% | 977,600 |
| 2026-02-26 | 1440.50 | 1460.50 | 1437.00 | 1446.50 | +0.31% | 1,204,100 |
| 2026-02-25 | 1434.00 | 1442.00 | 1425.50 | 1442.00 | +0.84% | 1,119,300 |
| 2026-02-24 | 1417.00 | 1441.50 | 1411.00 | 1430.00 | +1.71% | 1,787,800 |
| 2026-02-20 | 1423.00 | 1425.00 | 1399.50 | 1406.00 | -1.61% | 1,482,800 |
| 2026-02-19 | 1409.50 | 1431.50 | 1400.50 | 1429.00 | +0.63% | 1,090,700 |
| 2026-02-18 | 1411.00 | 1424.50 | 1406.00 | 1420.00 | +1.65% | 1,382,800 |
| 2026-02-17 | 1412.00 | 1412.00 | 1386.00 | 1397.00 | -0.57% | 969,400 |
| 2026-02-16 | 1409.00 | 1409.00 | 1389.00 | 1405.00 | +0.79% | 1,351,200 |
| 2026-02-13 | 1403.00 | 1411.00 | 1375.00 | 1394.00 | +0.00% | 2,004,200 |
| 2026-02-12 | 1404.50 | 1424.50 | 1377.00 | 1394.00 | -8.95% | 4,886,900 |
| 2026-02-10 | 1525.00 | 1537.00 | 1512.00 | 1531.00 | +1.46% | 1,815,700 |
| 2026-02-09 | 1515.00 | 1516.50 | 1489.00 | 1509.00 | +1.62% | 1,518,500 |
| 2026-02-06 | 1475.00 | 1486.50 | 1465.50 | 1485.00 | +1.75% | 920,200 |
| 2026-02-05 | 1460.00 | 1476.50 | 1454.00 | 1459.50 | +0.69% | 964,300 |
| 2026-02-04 | 1435.00 | 1460.00 | 1434.00 | 1449.50 | +1.01% | 1,157,500 |
| 2026-02-03 | 1419.00 | 1438.00 | 1411.50 | 1435.00 | +2.35% | 1,080,600 |
| 2026-02-02 | 1410.00 | 1410.00 | 1392.00 | 1402.00 | +0.97% | 718,500 |
| 2026-01-30 | 1380.00 | 1388.50 | 1369.50 | 1388.50 | +0.91% | 1,022,700 |
| 2026-01-29 | 1387.00 | 1388.00 | 1369.00 | 1376.00 | -0.90% | 2,676,700 |
| 2026-01-28 | 1410.00 | 1411.00 | 1386.00 | 1388.50 | -2.15% | 781,900 |
| 2026-01-27 | 1401.00 | 1420.50 | 1385.00 | 1419.00 | +0.96% | 983,800 |
| 2026-01-26 | 1412.50 | 1422.00 | 1405.50 | 1405.50 | -0.50% | 882,100 |
| 2026-01-23 | 1416.50 | 1421.00 | 1408.50 | 1412.50 | -0.53% | 811,000 |
| 2026-01-22 | 1419.50 | 1428.00 | 1406.50 | 1420.00 | -0.42% | 1,134,600 |
| 2026-01-21 | 1420.00 | 1427.00 | 1408.00 | 1426.00 | -0.38% | 1,106,800 |
| 2026-01-20 | 1439.00 | 1443.50 | 1429.00 | 1431.50 | -0.45% | 984,400 |
| 2026-01-19 | 1455.00 | 1458.00 | 1433.50 | 1438.00 | -0.62% | 1,074,800 |
| 2026-01-16 | 1430.50 | 1457.50 | 1424.50 | 1447.00 | +2.05% | 1,400,500 |
| 2026-01-15 | 1410.50 | 1424.00 | 1406.00 | 1418.00 | +0.71% | 1,007,500 |
| 2026-01-14 | 1401.00 | 1413.50 | 1396.50 | 1408.00 | +1.26% | 1,329,300 |
| 2026-01-13 | 1399.00 | 1401.50 | 1374.00 | 1390.50 | +1.57% | 1,472,800 |
| 2026-01-09 | 1372.50 | 1381.00 | 1359.00 | 1369.00 | +0.26% | 922,400 |
| 2026-01-08 | 1360.00 | 1379.00 | 1357.00 | 1365.50 | -0.11% | 1,201,400 |
| 2026-01-07 | 1339.50 | 1372.50 | 1331.00 | 1367.00 | +1.30% | 1,655,300 |
| 2026-01-06 | 1316.00 | 1349.50 | 1313.00 | 1349.50 | +2.16% | 1,643,100 |
| 2026-01-05 | 1329.00 | 1340.50 | 1314.00 | 1321.00 | -0.23% | 1,482,300 |
| 2025-12-30 | 1332.50 | 1335.50 | 1316.50 | 1324.00 | -0.34% | 1,389,000 |
| 2025-12-29 | 1296.00 | 1337.50 | 1295.00 | 1328.50 | +1.58% | 1,616,600 |
| 2025-12-26 | 1304.00 | 1308.50 | 1301.80 | 1307.80 | +0.69% | 1,510,000 |
| 2025-12-25 | 1300.50 | 1304.30 | 1292.50 | 1298.80 | +0.29% | 697,200 |
| 2025-12-24 | 1300.00 | 1304.00 | 1294.30 | 1295.00 | -0.23% | 1,190,800 |
| 2025-12-23 | 1282.30 | 1301.00 | 1282.30 | 1298.00 | +1.64% | 1,329,200 |
| 2025-12-22 | 1291.30 | 1291.30 | 1276.00 | 1277.00 | -0.35% | 1,041,600 |
| 2025-12-19 | 1280.00 | 1288.50 | 1276.50 | 1281.50 | +0.05% | 1,075,200 |
| 2025-12-18 | 1277.50 | 1284.30 | 1274.00 | 1280.80 | +0.45% | 844,000 |
| 2025-12-17 | 1283.80 | 1285.50 | 1271.30 | 1275.00 | -0.69% | 1,041,200 |
| 2025-12-16 | 1290.50 | 1295.80 | 1283.50 | 1283.80 | -1.23% | 1,021,600 |
| 2025-12-15 | 1284.00 | 1299.80 | 1278.80 | 1299.80 | +1.55% | 1,338,800 |
| 2025-12-12 | 1272.00 | 1281.50 | 1269.00 | 1280.00 | +1.03% | 826,400 |
| 2025-12-11 | 1295.00 | 1295.80 | 1265.00 | 1267.00 | -1.86% | 995,200 |
| 2025-12-10 | 1291.80 | 1294.80 | 1283.80 | 1291.00 | +0.94% | 899,600 |
| 2025-12-09 | 1286.50 | 1294.00 | 1278.00 | 1279.00 | -0.27% | 1,099,200 |
| 2025-12-08 | 1273.30 | 1283.30 | 1270.00 | 1282.50 | +1.52% | 1,273,600 |
| 2025-12-05 | 1267.50 | 1271.00 | 1258.50 | 1263.30 | -0.72% | 1,227,200 |
| 2025-12-04 | 1256.80 | 1272.50 | 1256.00 | 1272.50 | +1.69% | 987,200 |
| 2025-12-03 | 1257.80 | 1258.00 | 1247.80 | 1251.30 | -0.53% | 1,125,600 |
| 2025-12-02 | 1255.30 | 1260.00 | 1250.50 | 1258.00 | +0.26% | 757,200 |
| 2025-12-01 | 1270.80 | 1272.00 | 1254.00 | 1254.80 | -0.75% | 1,166,000 |
| 2025-11-28 | 1262.00 | 1268.50 | 1260.80 | 1264.30 | -0.02% | 722,000 |
| 2025-11-27 | 1268.30 | 1274.80 | 1260.30 | 1264.50 | -0.82% | 934,800 |
| 2025-11-26 | 1265.80 | 1276.80 | 1265.80 | 1275.00 | +1.29% | 1,158,800 |
| 2025-11-25 | 1264.30 | 1273.80 | 1256.30 | 1258.80 | -0.44% | 1,172,400 |
| 2025-11-21 | 1233.00 | 1264.30 | 1233.00 | 1264.30 | +3.04% | 1,923,200 |
| 2025-11-20 | 1231.50 | 1238.30 | 1225.50 | 1227.00 | -0.27% | 1,063,600 |
| 2025-11-19 | 1240.30 | 1249.00 | 1225.50 | 1230.30 | -0.40% | 1,416,000 |
| 2025-11-18 | 1244.00 | 1248.00 | 1233.50 | 1235.30 | -0.70% | 1,412,800 |
| 2025-11-17 | 1238.80 | 1244.50 | 1235.30 | 1244.00 | +0.91% | 850,800 |
| 2025-11-14 | 1225.00 | 1234.80 | 1223.30 | 1232.80 | +0.23% | 1,016,800 |
| 2025-11-13 | 1228.30 | 1241.00 | 1227.00 | 1230.00 | +0.57% | 1,007,600 |
| 2025-11-12 | 1222.30 | 1237.50 | 1221.00 | 1223.00 | +0.58% | 1,307,600 |
| 2025-11-11 | 1212.00 | 1226.00 | 1201.50 | 1216.00 | -3.45% | 2,977,600 |
| 2025-11-10 | 1255.50 | 1260.50 | 1247.50 | 1259.50 | +1.29% | 1,840,000 |
| 2025-11-07 | 1232.50 | 1248.00 | 1232.50 | 1243.50 | +0.61% | 969,600 |
| 2025-11-06 | 1238.50 | 1244.50 | 1234.50 | 1236.00 | +0.32% | 972,000 |
| 2025-11-05 | 1232.80 | 1233.30 | 1217.30 | 1232.00 | -0.06% | 1,121,600 |
| 2025-11-04 | 1227.50 | 1235.00 | 1222.30 | 1232.80 | +0.72% | 1,043,200 |
| 2025-10-31 | 1226.30 | 1226.30 | 1217.30 | 1224.00 | +0.45% | 598,800 |
| 2025-10-30 | 1207.50 | 1221.00 | 1207.50 | 1218.50 | +0.55% | 957,600 |
| 2025-10-29 | 1233.50 | 1233.50 | 1211.00 | 1211.80 | -1.08% | 947,200 |
| 2025-10-28 | 1242.50 | 1242.50 | 1224.30 | 1225.00 | -1.47% | 1,066,400 |
| 2025-10-27 | 1241.00 | 1247.30 | 1238.30 | 1243.30 | +0.88% | 994,400 |
| 2025-10-24 | 1238.00 | 1238.30 | 1228.00 | 1232.50 | -0.32% | 698,400 |
| 2025-10-23 | 1231.30 | 1239.00 | 1230.80 | 1236.50 | +0.24% | 883,600 |
| 2025-10-22 | 1210.00 | 1239.50 | 1210.00 | 1233.50 | +2.00% | 1,428,000 |
| 2025-10-21 | 1205.00 | 1213.30 | 1204.50 | 1209.30 | +0.11% | 783,600 |
| 2025-10-20 | 1212.30 | 1213.00 | 1203.80 | 1208.00 | +0.25% | 1,203,600 |
| 2025-10-17 | 1205.30 | 1207.30 | 1200.80 | 1205.00 | -0.37% | 877,200 |
| 2025-10-16 | 1214.80 | 1218.50 | 1209.50 | 1209.50 | -0.04% | 1,035,600 |
| 2025-10-15 | 1212.00 | 1215.80 | 1206.50 | 1210.00 | +0.77% | 872,800 |
| 2025-10-14 | 1198.80 | 1212.50 | 1196.50 | 1200.80 | -0.70% | 1,233,200 |
| 2025-10-10 | 1210.50 | 1215.00 | 1203.80 | 1209.30 | -0.76% | 1,034,400 |
| 2025-10-09 | 1218.00 | 1221.50 | 1210.80 | 1218.50 | +0.04% | 1,127,600 |
| 2025-10-08 | 1218.30 | 1231.00 | 1217.00 | 1218.00 | +0.21% | 1,182,000 |
| 2025-10-07 | 1214.50 | 1220.50 | 1208.80 | 1215.50 | +0.72% | 1,089,200 |
| 2025-10-06 | 1215.50 | 1218.30 | 1204.50 | 1206.80 | +0.78% | 1,318,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+5.51%）。最も弱い月：5月（-4.35%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
SHO-BOND Holdings Co.,Ltd.（1414.T）の直近終値は？
2026-10-16 時点で 1220.00。Closelookデータレイクの日次価格記録より。
1414.T の52週高値・安値は？
直近52週間で高値 1537.00、安値 1193.00（2026-10-16 時点）。
SHO-BOND Holdings Co.,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、1414.T の最も強い月は 12月（平均 +5.51%）、最も弱い月は 5月（平均 -4.35%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。