日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

篠崎屋(2926)の株価時系列情報

篠崎屋(2926)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 10,870 11,000 10,640 10,900 149
2011/12/29 10,600 10,770 10,500 10,700 67
2011/12/28 10,510 10,680 10,480 10,500 56
2011/12/27 10,490 10,770 10,490 10,500 38
2011/12/26 10,500 10,650 10,500 10,500 92
2011/12/22 10,670 10,850 10,380 10,850 136
2011/12/21 10,800 10,960 10,730 10,730 66
2011/12/20 10,920 10,920 10,780 10,780 91
2011/12/19 11,000 11,000 10,500 10,720 129
2011/12/16 11,090 11,150 10,480 10,910 395
2011/12/15 11,050 11,050 10,790 10,800 65
2011/12/14 11,010 11,100 10,980 11,000 29
2011/12/13 10,990 11,090 10,900 11,010 110
2011/12/12 11,360 11,360 10,900 11,100 248
2011/12/09 11,140 11,300 11,130 11,300 30
2011/12/08 11,210 11,210 11,130 11,210 14
2011/12/07 11,400 11,400 11,200 11,210 174
2011/12/06 11,200 11,250 11,100 11,250 34
2011/12/05 11,010 11,200 11,000 11,040 60
2011/12/02 11,100 11,300 11,000 11,130 145
2011/12/01 11,530 11,600 11,300 11,480 85
2011/11/30 11,200 11,300 11,060 11,230 56
2011/11/29 11,200 11,200 11,170 11,170 82
2011/11/28 11,100 11,200 11,050 11,110 61
2011/11/25 10,780 11,240 10,780 11,200 96
2011/11/24 10,710 10,990 10,690 10,900 59
2011/11/22 11,000 11,100 10,700 10,770 138
2011/11/21 10,470 10,990 10,400 10,990 71
2011/11/18 10,160 10,500 10,160 10,400 115
2011/11/17 10,000 10,160 10,000 10,160 152
2011/11/16 10,300 10,300 10,000 10,160 199
2011/11/15 10,270 10,570 10,250 10,250 117
2011/11/14 10,850 10,850 10,250 10,250 241
2011/11/11 11,020 11,190 10,920 11,000 88
2011/11/10 11,250 11,250 11,050 11,180 60
2011/11/09 11,310 11,320 11,010 11,250 86
2011/11/08 11,280 11,380 11,180 11,330 67
2011/11/07 11,320 11,320 11,200 11,310 74
2011/11/04 11,290 11,340 11,200 11,320 45
2011/11/02 11,400 11,400 11,120 11,330 45
2011/11/01 11,470 11,480 11,380 11,420 31
2011/10/31 11,350 11,800 11,350 11,600 172
2011/10/28 11,300 11,400 10,100 11,090 429
2011/10/27 11,530 11,570 11,330 11,560 65
2011/10/26 11,590 11,690 11,300 11,550 76
2011/10/25 11,550 11,770 11,530 11,660 54
2011/10/24 11,850 11,870 11,700 11,800 51
2011/10/21 11,970 11,970 11,730 11,860 73
2011/10/20 11,760 11,830 11,200 11,750 166
2011/10/19 11,850 12,000 11,650 11,820 87
2011/10/18 11,900 12,000 11,740 12,000 79
2011/10/17 11,890 12,000 11,770 12,000 95
2011/10/14 12,170 12,200 11,800 12,180 119
2011/10/13 12,200 12,200 12,000 12,180 105
2011/10/12 12,180 12,290 12,120 12,230 26
2011/10/11 12,270 12,300 12,190 12,210 39
2011/10/07 12,480 12,480 12,110 12,230 70
2011/10/06 12,120 12,250 12,120 12,200 52
2011/10/05 12,340 12,340 12,120 12,300 39
2011/10/04 12,300 12,450 12,120 12,360 36
2011/10/03 12,390 12,430 12,260 12,350 39
2011/09/30 12,300 12,400 12,260 12,400 80
2011/09/29 12,160 12,300 12,130 12,280 123
2011/09/28 12,110 12,400 12,110 12,280 468
2011/09/27 12,600 12,760 12,400 12,760 1,144
2011/09/26 12,600 12,750 12,110 12,590 368
2011/09/22 12,800 12,800 12,600 12,750 329
2011/09/21 12,750 12,800 12,660 12,780 255
2011/09/20 12,700 12,770 12,600 12,750 125
2011/09/16 12,760 12,940 12,720 12,730 91
2011/09/15 12,580 13,000 12,510 12,820 168
2011/09/14 12,900 12,980 12,820 12,880 220
2011/09/13 13,000 13,000 12,710 12,850 128
2011/09/12 12,600 13,050 12,600 12,990 136
2011/09/09 12,880 12,900 12,730 12,900 164
2011/09/08 12,900 12,900 12,700 12,800 169
2011/09/07 12,910 12,910 12,610 12,890 295
2011/09/06 12,700 12,810 12,680 12,710 297
2011/09/05 12,640 12,820 12,510 12,710 287
2011/09/02 12,790 12,790 12,500 12,620 98
2011/09/01 12,800 12,850 12,800 12,850 63
2011/08/31 12,760 12,850 12,450 12,830 168
2011/08/30 12,500 12,980 12,500 12,600 191
2011/08/29 12,280 12,400 12,170 12,350 143
2011/08/26 12,280 12,280 11,890 12,250 41
2011/08/25 11,970 12,100 11,970 11,980 29
2011/08/24 11,990 12,000 11,020 11,860 114
2011/08/23 11,900 12,000 11,830 11,830 157
2011/08/22 12,250 12,390 11,970 12,000 198
2011/08/19 12,100 12,250 12,020 12,240 69
2011/08/18 12,210 12,380 12,200 12,250 47
2011/08/17 12,370 12,450 12,150 12,380 80
2011/08/16 12,300 12,450 12,230 12,300 58
2011/08/15 12,230 12,370 12,140 12,300 61
2011/08/12 12,300 12,320 12,020 12,230 71
2011/08/11 12,400 12,400 11,850 12,000 496
2011/08/10 12,500 12,550 12,250 12,480 155
2011/08/09 11,860 12,200 11,850 12,200 341
2011/08/08 12,770 12,770 12,200 12,450 388
2011/08/05 12,840 13,000 12,400 12,400 162
2011/08/04 12,930 13,120 12,930 12,960 96
2011/08/03 13,030 13,100 12,880 13,100 165
2011/08/02 13,150 13,250 13,110 13,240 68
2011/08/01 13,050 13,150 13,050 13,150 60
2011/07/29 13,240 13,300 13,070 13,110 83
2011/07/28 13,160 13,260 13,100 13,240 230
2011/07/27 13,120 13,290 13,050 13,290 108
2011/07/26 12,910 13,400 12,910 13,380 126
2011/07/25 13,000 13,180 12,820 13,180 145
2011/07/22 13,200 13,200 12,930 13,000 178
2011/07/21 13,340 13,350 13,000 13,020 145
2011/07/20 13,300 13,300 13,130 13,200 104
2011/07/19 13,730 13,730 13,100 13,200 257
2011/07/15 13,760 13,810 13,600 13,700 287
2011/07/14 12,920 13,790 12,920 13,790 505
2011/07/13 12,510 12,900 12,510 12,900 199
2011/07/12 12,490 12,660 12,420 12,660 257
2011/07/11 12,500 12,500 12,400 12,420 114
2011/07/08 12,340 12,420 12,300 12,420 91
2011/07/07 12,400 12,400 12,280 12,350 71
2011/07/06 12,190 12,270 12,170 12,250 46
2011/07/05 12,280 12,280 12,170 12,170 55
2011/07/04 12,100 12,280 12,060 12,250 225
2011/07/01 12,170 12,290 12,120 12,120 57
2011/06/30 12,320 12,320 12,140 12,180 185
2011/06/29 12,340 12,440 12,300 12,440 28
2011/06/28 12,500 12,500 12,400 12,400 125
2011/06/27 12,200 12,450 12,180 12,410 110
2011/06/24 12,140 12,300 12,140 12,210 56
2011/06/23 12,120 12,280 11,910 12,200 74
2011/06/22 11,970 12,410 11,970 12,140 246
2011/06/21 11,850 11,910 11,710 11,910 56
2011/06/20 11,790 11,800 11,630 11,710 57
2011/06/17 11,700 11,700 11,510 11,520 52
2011/06/16 11,600 11,600 11,450 11,600 76
2011/06/15 11,560 11,570 11,410 11,550 96
2011/06/14 11,450 11,570 11,400 11,470 21
2011/06/13 11,500 11,500 11,400 11,410 60
2011/06/10 11,500 11,590 11,420 11,450 13
2011/06/09 11,500 11,570 11,300 11,390 64
2011/06/08 11,410 11,570 11,320 11,520 39
2011/06/07 11,580 11,580 11,280 11,570 89
2011/06/06 11,580 11,720 11,210 11,280 83
2011/06/03 11,580 11,690 11,500 11,550 54
2011/06/02 11,450 11,530 11,400 11,500 23
2011/06/01 11,500 11,560 11,290 11,490 24
2011/05/31 11,500 11,540 11,200 11,300 66
2011/05/30 11,500 11,580 11,290 11,500 35
2011/05/27 11,180 11,300 11,120 11,250 87
2011/05/26 11,120 11,390 11,120 11,370 9
2011/05/25 11,250 11,600 11,070 11,120 94
2011/05/24 11,150 11,270 11,100 11,270 26
2011/05/23 11,150 11,160 11,100 11,150 81
2011/05/20 11,360 11,390 11,160 11,160 73
2011/05/19 11,060 11,290 11,060 11,060 121
2011/05/18 11,330 11,330 11,000 11,170 77
2011/05/17 11,400 11,400 11,080 11,080 17
2011/05/16 11,010 11,100 11,010 11,040 74
2011/05/13 11,750 11,750 11,100 11,100 45
2011/05/12 11,700 11,900 11,510 11,750 26
2011/05/11 11,430 12,000 11,420 11,700 128
2011/05/10 10,850 11,750 10,850 11,730 385
2011/05/09 10,800 10,800 10,500 10,740 97
2011/05/06 10,530 10,700 10,490 10,580 80
2011/05/02 10,800 10,850 10,490 10,630 86
2011/04/28 10,450 10,700 10,340 10,700 123
2011/04/27 10,350 10,470 10,340 10,370 171
2011/04/26 10,480 10,500 10,310 10,400 67
2011/04/25 10,210 10,470 10,160 10,470 124
2011/04/22 10,480 10,490 10,180 10,180 225
2011/04/21 10,770 10,770 10,070 10,180 247
2011/04/20 10,540 10,800 10,540 10,800 78
2011/04/19 10,500 10,500 10,300 10,410 83
2011/04/18 10,200 10,630 10,160 10,610 245
2011/04/15 10,170 10,300 10,110 10,120 204
2011/04/14 10,100 10,220 10,080 10,090 77
2011/04/13 10,060 10,100 10,030 10,080 92
2011/04/12 10,180 10,180 9,990 10,020 111
2011/04/11 10,340 10,400 10,010 10,180 114
2011/04/08 10,430 10,490 10,240 10,300 115
2011/04/07 10,450 10,450 10,210 10,450 231
2011/04/06 10,260 10,260 10,060 10,150 181
2011/04/05 10,800 10,800 10,250 10,250 234
2011/04/04 11,160 11,160 10,600 10,650 204
2011/04/01 10,500 10,860 10,400 10,860 234
2011/03/31 10,390 10,590 10,210 10,450 124
2011/03/30 10,130 10,400 10,080 10,090 576
2011/03/29 9,750 10,430 9,710 10,400 1,024
2011/03/28 11,200 11,480 9,820 9,900 2,995
2011/03/25 11,470 11,820 11,470 11,790 405
2011/03/24 12,000 12,000 11,300 11,770 1,094
2011/03/23 12,790 12,790 12,200 12,220 312
2011/03/22 12,700 13,000 12,500 12,800 781
2011/03/18 9,500 10,690 9,490 10,600 523
2011/03/17 8,630 9,450 8,300 9,400 878
2011/03/16 8,950 9,500 7,920 8,330 2,813
2011/03/15 10,810 11,150 9,400 9,400 1,445
2011/03/14 11,020 13,700 11,020 12,400 885
2011/03/11 14,100 14,100 14,010 14,020 69
2011/03/10 14,290 14,290 14,050 14,170 74
2011/03/09 14,070 14,270 14,070 14,250 262
2011/03/08 14,090 14,150 13,980 14,020 91
2011/03/07 14,200 14,200 14,000 14,000 180
2011/03/04 14,030 14,170 14,000 14,110 59
2011/03/03 14,060 14,120 14,000 14,000 78
2011/03/02 13,990 14,030 13,990 14,030 134
2011/03/01 14,000 14,200 13,990 13,990 264
2011/02/28 14,200 14,240 13,990 14,150 148
2011/02/25 14,030 14,030 13,850 14,030 57
2011/02/24 14,020 14,080 13,750 13,960 221
2011/02/23 14,160 14,370 14,020 14,020 174
2011/02/22 14,400 14,500 14,200 14,290 230
2011/02/21 14,340 14,510 14,200 14,410 284
2011/02/18 14,300 14,340 14,280 14,340 288
2011/02/17 14,300 14,350 14,230 14,230 147
2011/02/16 14,340 14,500 14,220 14,320 209
2011/02/15 14,200 14,270 14,120 14,200 47
2011/02/14 14,010 14,220 14,000 14,110 131
2011/02/10 13,930 14,200 13,930 14,060 131
2011/02/09 14,000 14,070 13,900 13,900 72
2011/02/08 14,000 14,050 13,900 14,050 136
2011/02/07 13,980 14,040 13,880 14,040 196
2011/02/04 13,670 14,040 13,670 13,850 146
2011/02/03 13,970 14,000 13,600 13,950 122
2011/02/02 13,850 13,970 13,840 13,960 91
2011/02/01 13,710 13,890 13,500 13,770 382
2011/01/31 14,400 14,400 13,510 13,730 893
2011/01/28 14,930 14,940 14,170 14,450 860
2011/01/27 14,290 15,000 14,180 14,960 765
2011/01/26 14,370 14,430 14,150 14,300 130
2011/01/25 14,300 14,390 14,050 14,350 156
2011/01/24 13,970 14,400 13,960 14,200 377
2011/01/21 14,190 14,190 13,580 13,900 391
2011/01/20 14,110 14,190 13,800 13,890 387
2011/01/19 14,320 14,320 14,000 14,220 190
2011/01/18 14,350 14,490 13,960 14,380 532
2011/01/17 14,310 14,570 14,310 14,550 185
2011/01/14 14,490 14,960 14,350 14,400 588
2011/01/13 14,350 14,500 14,060 14,500 468
2011/01/12 14,010 14,260 14,000 14,260 152
2011/01/11 14,360 14,360 14,000 14,120 344
2011/01/07 14,400 14,400 13,500 14,360 357
2011/01/06 13,500 14,450 13,400 14,400 551
2011/01/05 13,500 13,560 13,460 13,500 104
2011/01/04 13,500 13,540 13,450 13,470 55

このページの先頭へ