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
2019/12/30 1,009 1,014 1,005 1,008 27,700
2019/12/27 1,020 1,020 1,016 1,016 28,800
2019/12/26 1,017 1,023 1,016 1,017 37,600
2019/12/25 1,019 1,020 1,016 1,017 17,300
2019/12/24 1,017 1,024 1,017 1,019 24,200
2019/12/23 1,013 1,024 1,011 1,021 47,300
2019/12/20 1,020 1,022 1,011 1,013 34,100
2019/12/19 1,011 1,012 999 1,011 24,600
2019/12/18 1,019 1,022 1,010 1,010 19,500
2019/12/17 1,005 1,019 1,005 1,019 35,900
2019/12/16 1,007 1,011 1,004 1,007 15,100
2019/12/13 1,006 1,013 1,003 1,007 46,800
2019/12/12 1,007 1,007 994 998 14,200
2019/12/11 1,009 1,009 991 999 41,700
2019/12/10 990 1,014 984 1,010 100,600
2019/12/09 977 982 976 978 49,500
2019/12/06 959 970 958 970 31,600
2019/12/05 948 956 946 955 31,400
2019/12/04 939 947 933 947 29,600
2019/12/03 937 942 932 942 15,700
2019/12/02 945 948 937 941 37,700
2019/11/29 951 951 943 945 14,000
2019/11/28 950 950 945 946 13,800
2019/11/27 945 950 945 950 25,000
2019/11/26 945 949 939 940 40,900
2019/11/25 938 942 936 939 18,000
2019/11/22 937 938 931 931 25,900
2019/11/21 932 934 926 932 39,800
2019/11/20 952 952 936 937 26,600
2019/11/19 948 951 946 949 19,700
2019/11/18 948 949 940 944 20,700
2019/11/15 941 949 938 941 28,900
2019/11/14 943 944 934 934 36,400
2019/11/13 948 948 940 943 21,800
2019/11/12 951 954 947 950 25,100
2019/11/11 948 954 943 945 58,800
2019/11/08 947 955 938 938 67,800
2019/11/07 949 949 937 942 30,000
2019/11/06 944 950 942 949 28,500
2019/11/05 933 942 933 942 32,800
2019/11/01 936 936 928 931 14,300
2019/10/31 932 938 927 938 24,100
2019/10/30 925 931 921 931 67,800
2019/10/29 921 924 920 924 31,700
2019/10/28 924 924 914 919 44,900
2019/10/25 927 927 918 921 39,700
2019/10/24 930 930 922 928 21,400
2019/10/23 925 926 917 923 31,100
2019/10/21 926 930 925 925 19,800
2019/10/18 930 936 926 929 16,200
2019/10/17 934 934 930 932 17,100
2019/10/16 935 944 934 935 36,200
2019/10/15 935 940 929 932 27,300
2019/10/11 931 931 921 927 13,400
2019/10/10 925 929 917 924 12,200
2019/10/09 918 928 918 928 13,200
2019/10/08 910 920 909 919 21,500
2019/10/07 910 910 901 903 20,900
2019/10/04 907 910 901 909 15,100
2019/10/03 918 918 901 907 32,800
2019/10/02 920 931 918 924 16,500
2019/10/01 920 927 917 927 11,400
2019/09/30 927 927 913 913 21,000
2019/09/27 936 936 920 924 42,400
2019/09/26 952 952 935 942 37,000
2019/09/25 940 942 929 941 21,900
2019/09/24 938 952 935 943 32,500
2019/09/20 926 940 917 936 70,100
2019/09/19 915 929 911 924 49,400
2019/09/18 947 947 911 912 44,100
2019/09/17 940 949 936 945 23,500
2019/09/13 938 944 931 940 37,100
2019/09/12 937 943 930 935 31,200
2019/09/11 929 939 922 935 26,600
2019/09/10 898 925 896 924 43,100
2019/09/09 900 903 893 897 19,900
2019/09/06 894 898 893 897 13,800
2019/09/05 890 904 890 898 25,200
2019/09/04 891 895 884 884 13,500
2019/09/03 890 896 883 893 9,200
2019/09/02 898 901 889 890 17,700
2019/08/30 891 901 888 900 18,500
2019/08/29 884 884 880 881 12,900
2019/08/28 888 888 883 886 8,800
2019/08/27 885 893 885 891 11,800
2019/08/26 903 903 885 885 41,800
2019/08/23 913 913 903 903 28,700
2019/08/22 920 920 911 912 13,400
2019/08/21 924 924 911 915 17,500
2019/08/20 931 935 924 925 14,600
2019/08/19 917 930 917 926 9,600
2019/08/16 921 924 913 916 13,300
2019/08/15 916 923 910 922 13,300
2019/08/14 929 931 924 930 10,500
2019/08/13 929 931 923 923 21,400
2019/08/09 930 938 924 932 24,400
2019/08/08 921 936 915 926 21,100
2019/08/07 954 957 905 920 42,100
2019/08/06 925 950 925 944 21,800
2019/08/05 966 966 942 948 26,700
2019/08/02 990 990 961 961 26,800
2019/08/01 996 997 988 990 10,900
2019/07/31 1,001 1,001 988 995 13,500
2019/07/30 1,008 1,013 996 996 14,300
2019/07/29 1,008 1,008 1,002 1,004 8,700
2019/07/26 1,020 1,020 1,005 1,016 33,200
2019/07/25 996 1,012 994 1,012 13,300
2019/07/24 989 994 986 994 6,300
2019/07/23 990 993 985 985 27,000
2019/07/22 1,000 1,002 991 991 8,900
2019/07/19 984 1,002 984 1,002 11,800
2019/07/18 1,009 1,009 979 979 30,700
2019/07/17 1,010 1,013 1,004 1,008 12,000
2019/07/16 1,010 1,015 1,010 1,011 11,800
2019/07/12 1,015 1,022 1,012 1,018 11,800
2019/07/11 1,018 1,025 1,009 1,025 35,100
2019/07/10 1,005 1,009 1,002 1,005 13,100
2019/07/09 1,013 1,017 1,005 1,010 14,100
2019/07/08 1,013 1,013 1,003 1,005 9,300
2019/07/05 1,006 1,013 999 1,008 23,900
2019/07/04 996 1,023 988 1,013 63,000
2019/07/03 984 994 983 992 10,200
2019/07/02 976 988 973 984 15,300
2019/07/01 972 978 970 976 15,500
2019/06/28 974 974 963 964 14,600
2019/06/27 964 976 964 966 7,900
2019/06/26 981 981 962 962 19,400
2019/06/25 970 980 969 975 9,300
2019/06/24 965 974 962 969 7,000
2019/06/21 966 972 960 964 14,300
2019/06/20 958 970 956 966 12,000
2019/06/19 950 960 948 958 15,200
2019/06/18 958 959 947 949 14,400
2019/06/17 951 958 951 958 10,900
2019/06/14 950 957 950 954 7,800
2019/06/13 957 957 949 952 9,500
2019/06/12 940 961 937 957 32,000
2019/06/11 931 941 918 939 51,300
2019/06/10 930 931 925 926 18,600
2019/06/07 942 942 915 922 45,400
2019/06/06 940 951 939 941 13,200
2019/06/05 930 941 930 938 21,200
2019/06/04 924 926 919 926 12,400
2019/06/03 920 927 919 927 23,800
2019/05/31 925 931 923 928 18,000
2019/05/30 927 929 923 927 13,000
2019/05/29 925 940 922 929 40,600
2019/05/28 949 949 931 932 18,300
2019/05/27 954 954 948 951 14,200
2019/05/24 945 951 941 949 19,000
2019/05/23 951 955 945 951 27,800
2019/05/22 956 961 951 951 15,800
2019/05/21 952 960 951 957 8,800
2019/05/20 970 970 957 961 13,700
2019/05/17 960 966 957 961 20,400
2019/05/16 947 961 947 960 17,200
2019/05/15 963 964 941 957 24,800
2019/05/14 936 959 922 954 37,600
2019/05/13 977 979 958 958 32,500
2019/05/10 979 991 975 979 22,000
2019/05/09 986 986 977 979 24,400
2019/05/08 1,001 1,001 984 988 23,600
2019/05/07 1,011 1,014 1,001 1,002 17,200
2019/04/26 1,021 1,021 1,011 1,016 14,300
2019/04/25 1,014 1,024 1,011 1,024 18,200
2019/04/24 1,012 1,018 1,010 1,012 22,200
2019/04/23 1,014 1,020 1,012 1,014 10,300
2019/04/22 1,017 1,024 1,011 1,018 9,500
2019/04/19 1,020 1,020 1,015 1,016 9,000
2019/04/18 1,030 1,030 1,017 1,023 14,000
2019/04/17 1,026 1,032 1,023 1,030 20,200
2019/04/16 1,029 1,033 1,022 1,023 8,000
2019/04/15 1,026 1,037 1,019 1,029 22,400
2019/04/12 1,029 1,032 1,015 1,020 13,100
2019/04/11 1,020 1,021 1,014 1,021 8,100
2019/04/10 1,013 1,023 1,013 1,020 9,300
2019/04/09 1,030 1,031 1,018 1,023 14,900
2019/04/08 1,039 1,041 1,031 1,037 8,000
2019/04/05 1,030 1,041 1,025 1,039 30,400
2019/04/04 1,026 1,032 1,024 1,027 6,800
2019/04/03 1,028 1,030 1,020 1,029 12,000
2019/04/02 1,030 1,030 1,021 1,027 13,500
2019/04/01 1,019 1,034 1,019 1,025 24,800
2019/03/29 1,031 1,031 1,011 1,018 19,700
2019/03/28 1,036 1,037 1,017 1,020 24,300
2019/03/27 1,027 1,047 1,023 1,044 25,900
2019/03/26 1,060 1,076 1,059 1,065 65,400
2019/03/25 1,041 1,058 1,041 1,056 41,100
2019/03/22 1,046 1,073 1,040 1,071 30,300
2019/03/20 1,038 1,049 1,038 1,047 11,600
2019/03/19 1,053 1,053 1,036 1,038 23,500
2019/03/18 1,050 1,068 1,042 1,051 38,400
2019/03/15 1,049 1,063 1,041 1,041 35,800
2019/03/14 1,036 1,052 1,028 1,051 36,900
2019/03/13 1,040 1,047 1,032 1,036 9,800
2019/03/12 1,029 1,045 1,029 1,045 15,500
2019/03/11 1,027 1,027 1,019 1,026 10,300
2019/03/08 1,017 1,022 1,013 1,020 32,700
2019/03/07 1,040 1,040 1,025 1,031 29,000
2019/03/06 1,044 1,045 1,038 1,042 11,300
2019/03/05 1,039 1,043 1,038 1,043 10,900
2019/03/04 1,038 1,046 1,038 1,044 10,500
2019/03/01 1,046 1,049 1,034 1,035 15,800
2019/02/28 1,050 1,054 1,045 1,049 8,800
2019/02/27 1,030 1,052 1,030 1,050 25,600
2019/02/26 1,030 1,041 1,027 1,035 23,600
2019/02/25 1,027 1,030 1,024 1,030 12,300
2019/02/22 1,027 1,028 1,018 1,025 30,400
2019/02/21 1,031 1,036 1,029 1,034 27,100
2019/02/20 1,043 1,046 1,032 1,033 21,100
2019/02/19 1,051 1,051 1,043 1,043 14,400
2019/02/18 1,052 1,053 1,043 1,053 23,000
2019/02/15 1,045 1,046 1,035 1,044 15,500
2019/02/14 1,042 1,054 1,042 1,045 12,200
2019/02/13 1,038 1,046 1,036 1,042 13,000
2019/02/12 1,016 1,039 1,016 1,039 31,100
2019/02/08 1,036 1,044 1,018 1,023 29,200
2019/02/07 1,057 1,058 1,035 1,040 19,600
2019/02/06 1,067 1,067 1,052 1,057 11,900
2019/02/05 1,054 1,063 1,048 1,058 20,900
2019/02/04 1,030 1,051 1,030 1,051 31,400
2019/02/01 1,046 1,047 1,022 1,022 25,300
2019/01/31 1,032 1,048 1,032 1,044 22,400
2019/01/30 1,050 1,053 1,030 1,031 23,200
2019/01/29 1,044 1,053 1,036 1,050 34,100
2019/01/28 1,058 1,058 1,044 1,046 26,400
2019/01/25 1,049 1,068 1,045 1,049 34,600
2019/01/24 1,025 1,044 1,021 1,042 13,000
2019/01/23 1,036 1,037 1,024 1,028 17,800
2019/01/22 1,050 1,050 1,032 1,039 11,600
2019/01/21 1,036 1,047 1,029 1,044 39,000
2019/01/18 1,014 1,025 1,014 1,023 36,100
2019/01/17 1,015 1,024 1,009 1,013 30,300
2019/01/16 1,030 1,030 1,014 1,015 18,900
2019/01/15 1,017 1,029 1,013 1,029 33,600
2019/01/11 1,025 1,026 1,016 1,018 35,300
2019/01/10 1,019 1,031 1,017 1,029 17,000
2019/01/09 1,023 1,038 1,017 1,023 38,300
2019/01/08 1,035 1,036 1,016 1,022 28,000
2019/01/07 1,020 1,037 1,020 1,028 39,600
2019/01/04 990 1,007 974 1,007 30,200

このページの先頭へ