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

シキボウ(3109)の株価時系列情報

シキボウ(3109)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
2007/12/28 124 124 120 122 476,000
2007/12/27 122 127 122 125 1,337,000
2007/12/26 122 124 120 123 824,000
2007/12/25 123 125 119 123 923,000
2007/12/21 120 121 119 121 650,000
2007/12/20 125 125 119 119 902,000
2007/12/19 127 127 123 124 490,000
2007/12/18 125 127 124 127 639,000
2007/12/17 127 130 126 126 784,000
2007/12/14 133 135 131 132 822,000
2007/12/13 137 137 131 131 1,192,000
2007/12/12 134 140 132 138 3,581,000
2007/12/11 137 137 135 135 630,000
2007/12/10 134 137 133 135 1,142,000
2007/12/07 136 138 134 134 1,090,000
2007/12/06 139 140 134 135 2,299,000
2007/12/05 124 139 124 139 2,195,000
2007/12/04 128 129 127 127 306,000
2007/12/03 130 132 129 130 723,000
2007/11/30 126 130 125 129 852,000
2007/11/29 125 127 124 125 391,000
2007/11/28 125 125 122 123 331,000
2007/11/27 119 124 118 123 552,000
2007/11/26 120 122 118 121 656,000
2007/11/22 116 119 116 118 491,000
2007/11/21 122 122 118 118 364,000
2007/11/20 118 122 116 122 924,000
2007/11/19 123 125 121 122 431,000
2007/11/16 125 125 122 123 395,000
2007/11/15 124 127 123 126 626,000
2007/11/14 123 125 121 123 688,000
2007/11/13 119 121 117 118 771,000
2007/11/12 121 121 118 119 1,265,000
2007/11/09 124 127 123 126 1,014,000
2007/11/08 124 126 122 124 763,000
2007/11/07 132 132 128 129 839,000
2007/11/06 134 134 130 132 1,124,000
2007/11/05 137 137 133 134 2,221,000
2007/11/02 145 148 144 146 360,000
2007/11/01 147 149 147 149 377,000
2007/10/31 145 146 144 146 220,000
2007/10/30 146 147 143 144 364,000
2007/10/29 143 146 143 146 415,000
2007/10/26 142 143 141 142 158,000
2007/10/25 142 142 140 140 278,000
2007/10/24 142 144 140 141 371,000
2007/10/23 141 142 140 141 404,000
2007/10/22 140 141 138 141 491,000
2007/10/19 145 145 143 145 435,000
2007/10/18 144 147 144 147 442,000
2007/10/17 145 150 140 143 738,000
2007/10/16 151 152 150 150 365,000
2007/10/15 153 158 151 153 1,382,000
2007/10/12 150 152 150 150 320,000
2007/10/11 154 154 150 152 548,000
2007/10/10 154 154 149 150 583,000
2007/10/09 147 150 147 150 413,000
2007/10/05 147 149 145 147 404,000
2007/10/04 146 147 145 147 273,000
2007/10/03 144 148 143 147 922,000
2007/10/02 139 147 139 146 1,190,000
2007/10/01 136 139 136 137 441,000
2007/09/28 140 140 135 135 551,000
2007/09/27 136 139 135 139 676,000
2007/09/26 132 134 130 134 588,000
2007/09/25 129 130 127 129 393,000
2007/09/21 129 130 129 130 258,000
2007/09/20 132 132 129 131 387,000
2007/09/19 128 131 127 130 763,000
2007/09/18 130 130 124 124 616,000
2007/09/14 129 131 127 129 966,000
2007/09/13 134 134 127 130 902,000
2007/09/12 137 138 132 134 281,000
2007/09/11 138 138 135 136 285,000
2007/09/10 137 138 136 136 324,000
2007/09/07 140 142 139 140 239,000
2007/09/06 139 140 138 140 390,000
2007/09/05 145 145 140 140 446,000
2007/09/04 146 146 144 144 361,000
2007/09/03 146 147 145 146 328,000
2007/08/31 141 146 141 146 427,000
2007/08/30 143 143 141 142 201,000
2007/08/29 141 143 139 142 646,000
2007/08/28 145 145 144 144 314,000
2007/08/27 148 149 146 146 204,000
2007/08/24 148 148 146 147 370,000
2007/08/23 146 150 146 149 790,000
2007/08/22 141 144 141 144 369,000
2007/08/21 141 144 141 143 911,000
2007/08/20 144 146 142 142 947,000
2007/08/17 150 150 140 141 685,000
2007/08/16 154 154 148 152 845,000
2007/08/15 157 158 156 156 508,000
2007/08/14 159 160 158 159 237,000
2007/08/13 158 160 157 160 448,000
2007/08/10 157 157 156 157 424,000
2007/08/09 159 160 158 159 885,000
2007/08/08 156 167 155 159 1,924,000
2007/08/07 159 159 155 155 330,000
2007/08/06 156 158 156 158 356,000
2007/08/03 158 160 157 159 622,000
2007/08/02 160 160 157 158 504,000
2007/08/01 162 162 159 160 339,000
2007/07/31 162 162 161 162 268,000
2007/07/30 157 161 156 160 410,000
2007/07/27 158 160 157 159 786,000
2007/07/26 165 165 162 162 509,000
2007/07/25 163 166 163 164 682,000
2007/07/24 165 165 164 164 452,000
2007/07/23 165 166 163 164 581,000
2007/07/20 168 168 165 166 749,000
2007/07/19 167 168 167 168 340,000
2007/07/18 169 169 167 168 355,000
2007/07/17 169 170 168 168 423,000
2007/07/13 170 171 169 169 841,000
2007/07/12 170 171 169 170 355,000
2007/07/11 172 173 170 170 495,000
2007/07/10 172 173 171 172 362,000
2007/07/09 172 174 172 173 230,000
2007/07/06 173 174 172 172 657,000
2007/07/05 173 174 172 174 351,000
2007/07/04 174 174 172 174 219,000
2007/07/03 173 174 172 172 333,000
2007/07/02 174 176 171 174 923,000
2007/06/29 175 175 173 174 317,000
2007/06/28 173 174 173 174 332,000
2007/06/27 172 174 171 172 384,000
2007/06/26 175 175 173 173 517,000
2007/06/25 175 179 175 175 1,039,000
2007/06/22 177 177 175 177 368,000
2007/06/21 176 178 176 177 496,000
2007/06/20 177 179 176 178 943,000
2007/06/19 178 179 176 177 697,000
2007/06/18 177 179 176 178 498,000
2007/06/15 177 177 175 176 529,000
2007/06/14 177 178 175 177 379,000
2007/06/13 173 177 173 177 566,000
2007/06/12 176 177 173 175 784,000
2007/06/11 184 186 175 176 1,827,000
2007/06/08 176 181 175 179 1,655,000
2007/06/07 174 177 174 175 1,131,000
2007/06/06 173 182 172 175 4,731,000
2007/06/05 170 172 169 172 487,000
2007/06/04 172 173 170 171 681,000
2007/06/01 169 171 169 169 997,000
2007/05/31 167 168 167 168 282,000
2007/05/30 167 169 166 166 681,000
2007/05/29 166 167 166 167 287,000
2007/05/28 167 168 166 167 229,000
2007/05/25 166 167 165 166 364,000
2007/05/24 169 169 166 166 627,000
2007/05/23 168 171 167 170 717,000
2007/05/22 166 169 166 168 461,000
2007/05/21 167 168 166 167 532,000
2007/05/18 168 169 166 167 658,000
2007/05/17 170 170 168 169 453,000
2007/05/16 170 171 168 169 738,000
2007/05/15 171 173 170 170 700,000
2007/05/14 170 176 168 174 1,800,000
2007/05/11 169 170 167 168 399,000
2007/05/10 170 171 169 170 298,000
2007/05/09 170 170 168 169 468,000
2007/05/08 170 170 168 170 437,000
2007/05/07 167 171 167 170 1,170,000
2007/05/02 167 169 166 168 277,000
2007/05/01 167 168 165 167 398,000
2007/04/27 169 170 167 168 855,000
2007/04/26 166 168 165 168 882,000
2007/04/25 167 168 164 165 1,100,000
2007/04/24 168 169 166 168 780,000
2007/04/23 171 172 169 170 711,000
2007/04/20 172 172 171 171 294,000
2007/04/19 173 173 170 171 1,080,000
2007/04/18 173 174 171 173 1,466,000
2007/04/17 170 174 170 172 1,586,000
2007/04/16 172 173 169 170 1,153,000
2007/04/13 176 178 171 172 2,913,000
2007/04/12 168 177 168 176 4,076,000
2007/04/11 170 170 168 168 570,000
2007/04/10 171 171 168 169 1,156,000
2007/04/09 168 172 168 172 2,105,000
2007/04/06 170 172 168 169 969,000
2007/04/05 173 173 169 170 1,100,000
2007/04/04 169 172 169 172 936,000
2007/04/03 169 171 168 168 1,000,000
2007/04/02 172 172 167 168 951,000
2007/03/30 172 173 171 172 297,000
2007/03/29 171 172 170 172 371,000
2007/03/28 171 173 170 172 758,000
2007/03/27 173 174 171 171 918,000
2007/03/26 175 177 175 176 479,000
2007/03/23 176 176 173 175 647,000
2007/03/22 175 178 175 175 744,000
2007/03/20 175 175 172 174 395,000
2007/03/19 172 173 171 172 712,000
2007/03/16 175 175 172 173 906,000
2007/03/15 175 176 174 174 1,219,000
2007/03/14 176 176 173 173 1,400,000
2007/03/13 181 182 178 178 1,195,000
2007/03/12 181 183 180 183 1,588,000
2007/03/09 181 181 179 180 805,000
2007/03/08 176 180 176 180 915,000
2007/03/07 180 182 177 179 817,000
2007/03/06 172 179 172 178 711,000
2007/03/05 177 178 173 173 874,000
2007/03/02 181 182 180 181 420,000
2007/03/01 184 185 180 183 1,010,000
2007/02/28 171 184 171 183 1,632,000
2007/02/27 191 191 187 189 908,000
2007/02/26 190 192 190 192 1,393,000
2007/02/23 188 190 186 190 2,227,000
2007/02/22 185 188 184 188 2,172,000
2007/02/21 182 186 182 185 1,783,000
2007/02/20 183 184 182 183 649,000
2007/02/19 183 184 182 183 537,000
2007/02/16 183 185 182 184 725,000
2007/02/15 184 185 183 183 885,000
2007/02/14 186 186 184 184 542,000
2007/02/13 184 186 183 185 671,000
2007/02/09 183 185 182 184 736,000
2007/02/08 187 187 183 184 813,000
2007/02/07 187 188 186 187 513,000
2007/02/06 186 189 186 188 897,000
2007/02/05 187 187 184 185 771,000
2007/02/02 185 187 185 186 941,000
2007/02/01 189 189 186 187 1,073,000
2007/01/31 192 192 188 189 929,000
2007/01/30 193 194 190 191 1,457,000
2007/01/29 193 196 191 195 3,832,000
2007/01/26 189 191 188 190 492,000
2007/01/25 194 194 189 189 1,747,000
2007/01/24 194 195 191 193 3,940,000
2007/01/23 193 196 189 191 3,176,000
2007/01/22 190 192 190 191 853,000
2007/01/19 189 191 189 190 875,000
2007/01/18 188 192 188 190 2,556,000
2007/01/17 190 191 187 189 2,152,000
2007/01/16 192 192 187 189 2,909,000
2007/01/15 199 199 192 194 4,617,000
2007/01/12 199 202 194 196 14,339,000
2007/01/11 182 189 181 186 1,885,000
2007/01/10 183 184 182 182 418,000
2007/01/09 181 183 181 183 498,000
2007/01/05 184 184 181 181 565,000
2007/01/04 184 184 182 184 313,000

このページの先頭へ