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
2010/12/30 118 119 117 118 894,000
2010/12/29 118 120 118 119 438,000
2010/12/28 117 120 117 119 1,000,000
2010/12/27 119 119 117 117 1,044,000
2010/12/24 120 121 118 118 1,448,000
2010/12/22 122 123 120 120 1,050,000
2010/12/21 121 122 120 121 1,347,000
2010/12/20 123 125 120 122 3,218,000
2010/12/17 119 124 119 122 4,419,000
2010/12/16 120 120 119 119 1,039,000
2010/12/15 120 122 119 120 2,100,000
2010/12/14 120 121 119 119 986,000
2010/12/13 120 122 118 119 2,724,000
2010/12/10 118 123 117 120 3,935,000
2010/12/09 117 119 116 118 1,461,000
2010/12/08 117 118 116 117 491,000
2010/12/07 117 118 116 116 760,000
2010/12/06 117 118 116 118 583,000
2010/12/03 118 119 117 117 809,000
2010/12/02 119 120 117 118 1,897,000
2010/12/01 118 119 117 118 2,181,000
2010/11/30 122 122 118 118 7,331,000
2010/11/29 114 115 113 115 956,000
2010/11/26 113 113 112 112 720,000
2010/11/25 114 115 113 113 871,000
2010/11/24 112 114 111 112 1,399,000
2010/11/22 115 116 113 115 2,566,000
2010/11/19 116 117 113 114 2,583,000
2010/11/18 111 114 111 114 3,446,000
2010/11/17 106 110 106 110 1,040,000
2010/11/16 108 109 107 107 506,000
2010/11/15 108 109 107 108 652,000
2010/11/12 110 111 108 108 1,044,000
2010/11/11 109 111 109 111 1,257,000
2010/11/10 109 110 108 109 1,225,000
2010/11/09 109 109 107 107 2,173,000
2010/11/08 107 109 106 109 1,860,000
2010/11/05 104 105 104 105 405,000
2010/11/04 104 105 103 103 328,000
2010/11/02 103 104 103 104 372,000
2010/11/01 103 105 103 103 815,000
2010/10/29 104 105 102 103 1,278,000
2010/10/28 106 108 104 104 1,345,000
2010/10/27 110 110 106 106 1,642,000
2010/10/26 108 113 103 111 4,834,000
2010/10/25 111 111 108 108 630,000
2010/10/22 109 112 108 110 1,505,000
2010/10/21 107 110 107 110 1,775,000
2010/10/20 106 108 106 107 382,000
2010/10/19 107 110 106 107 1,049,000
2010/10/18 106 108 106 106 333,000
2010/10/15 106 110 105 106 1,603,000
2010/10/14 107 108 106 107 413,000
2010/10/13 107 107 105 106 648,000
2010/10/12 110 110 106 106 604,000
2010/10/08 110 111 110 110 518,000
2010/10/07 108 111 108 111 742,000
2010/10/06 108 109 107 108 929,000
2010/10/05 108 108 106 107 706,000
2010/10/04 110 112 109 109 484,000
2010/10/01 112 113 109 111 693,000
2010/09/30 114 115 111 111 491,000
2010/09/29 114 115 113 115 845,000
2010/09/28 112 114 112 114 482,000
2010/09/27 113 113 111 112 214,000
2010/09/24 111 113 111 111 393,000
2010/09/22 111 113 111 112 525,000
2010/09/21 113 113 111 111 294,000
2010/09/17 111 112 111 111 348,000
2010/09/16 112 113 111 112 822,000
2010/09/15 110 113 110 112 601,000
2010/09/14 113 113 110 110 711,000
2010/09/13 115 117 112 112 1,875,000
2010/09/10 113 115 112 114 1,068,000
2010/09/09 113 114 111 114 1,605,000
2010/09/08 109 116 109 111 4,082,000
2010/09/07 111 113 109 112 1,054,000
2010/09/06 108 114 108 112 1,197,000
2010/09/03 107 108 106 106 335,000
2010/09/02 109 109 106 107 646,000
2010/09/01 105 108 104 108 952,000
2010/08/31 106 106 103 103 358,000
2010/08/30 107 109 106 107 312,000
2010/08/27 104 106 103 106 335,000
2010/08/26 105 105 103 103 352,000
2010/08/25 104 105 103 103 381,000
2010/08/24 106 107 105 106 356,000
2010/08/23 110 110 107 107 467,000
2010/08/20 110 114 109 110 1,177,000
2010/08/19 111 112 110 112 724,000
2010/08/18 111 112 109 110 1,337,000
2010/08/17 105 115 105 111 3,545,000
2010/08/16 104 106 103 106 325,000
2010/08/13 104 104 102 103 251,000
2010/08/12 103 104 102 103 428,000
2010/08/11 106 106 104 105 468,000
2010/08/10 107 107 106 106 258,000
2010/08/09 107 107 105 107 472,000
2010/08/06 109 111 107 108 870,000
2010/08/05 109 111 109 110 555,000
2010/08/04 107 108 106 108 273,000
2010/08/03 107 108 106 107 210,000
2010/08/02 106 107 105 106 301,000
2010/07/30 107 108 105 105 466,000
2010/07/29 108 109 106 106 554,000
2010/07/28 107 109 107 108 541,000
2010/07/27 107 110 106 106 946,000
2010/07/26 108 108 105 106 369,000
2010/07/23 105 106 104 105 565,000
2010/07/22 103 104 103 103 304,000
2010/07/21 106 107 104 104 376,000
2010/07/20 105 107 105 105 800,000
2010/07/16 111 111 107 108 1,049,000
2010/07/15 113 113 111 111 320,000
2010/07/14 113 115 112 113 917,000
2010/07/13 112 113 111 111 689,000
2010/07/12 113 114 112 112 1,064,000
2010/07/09 113 115 112 112 1,019,000
2010/07/08 114 115 113 113 709,000
2010/07/07 112 114 111 111 559,000
2010/07/06 113 114 110 114 1,029,000
2010/07/05 112 115 112 114 866,000
2010/07/02 110 112 110 111 716,000
2010/07/01 111 111 110 110 547,000
2010/06/30 112 112 110 111 860,000
2010/06/29 118 119 114 114 788,000
2010/06/28 121 124 118 118 1,131,000
2010/06/25 122 124 120 120 945,000
2010/06/24 128 129 124 125 3,172,000
2010/06/23 121 134 119 133 4,889,000
2010/06/22 120 122 120 122 364,000
2010/06/21 120 122 120 122 640,000
2010/06/18 120 122 119 120 515,000
2010/06/17 119 120 119 120 316,000
2010/06/16 120 121 120 120 248,000
2010/06/15 119 120 118 119 172,000
2010/06/14 117 120 117 120 279,000
2010/06/11 119 119 116 116 652,000
2010/06/10 115 116 114 115 321,000
2010/06/09 118 118 115 115 280,000
2010/06/08 117 119 116 117 531,000
2010/06/07 118 119 118 118 390,000
2010/06/04 120 123 120 120 929,000
2010/06/03 120 121 120 121 547,000
2010/06/02 119 123 119 119 1,054,000
2010/06/01 121 122 120 121 347,000
2010/05/31 118 123 117 122 1,193,000
2010/05/28 121 121 118 118 1,063,000
2010/05/27 114 118 113 118 663,000
2010/05/26 119 121 114 116 1,665,000
2010/05/25 120 120 116 116 641,000
2010/05/24 121 121 118 119 667,000
2010/05/21 116 119 115 119 876,000
2010/05/20 124 126 120 121 1,059,000
2010/05/19 122 126 118 126 1,913,000
2010/05/18 128 129 125 125 832,000
2010/05/17 131 132 127 128 1,197,000
2010/05/14 132 135 132 133 611,000
2010/05/13 133 136 133 135 1,081,000
2010/05/12 133 135 132 132 778,000
2010/05/11 137 138 132 133 1,771,000
2010/05/10 135 138 134 137 1,011,000
2010/05/07 132 138 128 135 4,513,000
2010/05/06 142 145 141 142 1,654,000
2010/04/30 144 145 143 144 684,000
2010/04/28 141 144 140 143 1,008,000
2010/04/27 145 146 144 144 615,000
2010/04/26 146 149 145 145 1,670,000
2010/04/23 143 146 142 145 1,471,000
2010/04/22 148 149 141 143 6,126,000
2010/04/21 138 141 138 140 917,000
2010/04/20 139 140 137 138 605,000
2010/04/19 139 140 137 139 1,218,000
2010/04/16 144 147 142 142 2,079,000
2010/04/15 146 146 144 145 1,043,000
2010/04/14 147 148 144 146 1,926,000
2010/04/13 143 149 143 148 7,149,000
2010/04/12 143 144 142 143 1,238,000
2010/04/09 141 143 140 142 1,184,000
2010/04/08 141 145 140 141 3,770,000
2010/04/07 142 143 140 141 2,776,000
2010/04/06 137 144 136 144 5,252,000
2010/04/05 137 137 135 137 725,000
2010/04/02 138 138 136 137 389,000
2010/04/01 137 138 136 138 642,000
2010/03/31 138 138 136 138 346,000
2010/03/30 137 138 136 138 531,000
2010/03/29 137 140 136 137 1,654,000
2010/03/26 136 137 135 137 570,000
2010/03/25 136 136 134 135 845,000
2010/03/24 138 140 135 136 2,153,000
2010/03/23 137 139 136 138 1,087,000
2010/03/19 136 137 135 137 409,000
2010/03/18 138 138 135 136 1,008,000
2010/03/17 135 140 135 138 1,620,000
2010/03/16 137 137 135 135 627,000
2010/03/15 135 139 134 137 1,899,000
2010/03/12 136 136 133 135 951,000
2010/03/11 136 137 133 135 2,449,000
2010/03/10 132 137 132 135 7,306,000
2010/03/09 130 131 128 131 956,000
2010/03/08 128 131 128 131 1,539,000
2010/03/05 126 128 125 128 824,000
2010/03/04 127 128 125 125 536,000
2010/03/03 127 128 126 128 641,000
2010/03/02 127 128 125 128 935,000
2010/03/01 127 129 126 127 961,000
2010/02/26 127 128 127 127 672,000
2010/02/25 130 132 127 128 2,246,000
2010/02/24 127 133 126 132 3,555,000
2010/02/23 128 129 127 127 1,320,000
2010/02/22 127 130 126 130 2,096,000
2010/02/19 128 129 124 126 2,161,000
2010/02/18 124 130 124 128 1,973,000
2010/02/17 124 127 123 127 1,937,000
2010/02/16 126 127 123 123 622,000
2010/02/15 126 128 124 126 1,052,000
2010/02/12 128 128 125 127 1,018,000
2010/02/10 129 130 126 127 1,485,000
2010/02/09 125 128 124 128 1,965,000
2010/02/08 125 126 124 125 567,000
2010/02/05 125 127 124 125 1,991,000
2010/02/04 133 136 127 130 2,656,000
2010/02/03 127 132 126 130 3,983,000
2010/02/02 122 125 121 124 2,191,000
2010/02/01 129 129 120 120 2,510,000
2010/01/29 135 135 131 131 1,206,000
2010/01/28 135 137 133 136 1,160,000
2010/01/27 136 137 133 135 1,420,000
2010/01/26 140 141 136 137 1,360,000
2010/01/25 139 140 138 139 841,000
2010/01/22 142 143 140 141 1,085,000
2010/01/21 142 145 141 143 1,228,000
2010/01/20 146 148 143 143 2,032,000
2010/01/19 148 148 146 146 1,054,000
2010/01/18 147 153 146 147 5,692,000
2010/01/15 147 149 145 148 2,065,000
2010/01/14 148 149 147 148 563,000
2010/01/13 149 150 147 148 1,270,000
2010/01/12 151 151 148 151 1,688,000
2010/01/08 149 151 148 151 1,000,000
2010/01/07 149 151 147 149 2,674,000
2010/01/06 147 150 146 148 1,672,000
2010/01/05 146 151 146 147 4,155,000
2010/01/04 145 146 144 145 548,000

このページの先頭へ