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
2021/12/30 910 910 902 902 21,400
2021/12/29 890 913 889 911 49,600
2021/12/28 885 893 884 890 62,400
2021/12/27 888 888 879 885 64,900
2021/12/24 895 895 888 888 46,600
2021/12/23 892 894 887 890 54,200
2021/12/22 898 898 891 892 35,200
2021/12/21 901 901 891 891 46,900
2021/12/20 905 905 896 896 58,000
2021/12/17 906 912 902 907 38,500
2021/12/16 918 918 905 906 29,200
2021/12/15 909 918 908 908 20,900
2021/12/14 914 918 907 912 25,200
2021/12/13 937 937 904 919 58,400
2021/12/10 917 935 916 926 32,200
2021/12/09 919 923 916 923 18,400
2021/12/08 926 926 915 918 24,100
2021/12/07 909 926 909 926 37,100
2021/12/06 905 914 905 911 23,700
2021/12/03 901 910 901 905 22,900
2021/12/02 895 902 893 893 20,800
2021/12/01 899 903 895 897 24,900
2021/11/30 915 915 894 894 50,400
2021/11/29 917 918 908 909 38,900
2021/11/26 919 921 910 921 33,700
2021/11/25 911 918 910 917 12,900
2021/11/24 909 913 908 908 16,500
2021/11/22 912 913 908 909 23,900
2021/11/19 910 914 910 910 24,700
2021/11/18 921 922 909 913 44,000
2021/11/17 927 927 921 921 11,700
2021/11/16 926 929 925 927 8,700
2021/11/15 922 926 920 926 10,400
2021/11/12 920 924 919 922 28,600
2021/11/11 927 928 920 921 14,300
2021/11/10 923 925 920 925 12,800
2021/11/09 927 929 919 919 38,300
2021/11/08 924 928 919 921 28,800
2021/11/05 929 929 924 925 18,200
2021/11/04 937 937 929 932 12,400
2021/11/02 942 942 932 932 6,200
2021/11/01 934 936 931 935 13,800
2021/10/29 932 932 923 928 11,700
2021/10/28 934 937 920 920 80,200
2021/10/27 943 943 934 939 9,900
2021/10/26 944 944 934 936 15,600
2021/10/25 934 940 930 936 15,500
2021/10/22 936 940 932 935 16,100
2021/10/21 940 941 935 935 10,600
2021/10/20 946 946 938 940 11,300
2021/10/19 946 946 941 941 5,400
2021/10/18 939 947 939 947 18,100
2021/10/15 933 939 931 939 18,000
2021/10/14 927 931 923 931 15,000
2021/10/13 931 931 924 927 17,100
2021/10/12 927 939 927 931 21,000
2021/10/11 930 937 926 937 28,300
2021/10/08 925 928 920 921 21,600
2021/10/07 935 935 916 919 47,700
2021/10/06 945 948 928 929 46,400
2021/10/05 938 952 934 939 70,100
2021/10/04 952 953 935 940 33,700
2021/10/01 952 958 942 946 48,100
2021/09/30 960 965 956 956 46,800
2021/09/29 940 950 937 950 36,200
2021/09/28 948 948 940 948 28,000
2021/09/27 943 948 941 948 37,100
2021/09/24 939 941 933 941 43,800
2021/09/22 942 942 933 934 17,300
2021/09/21 933 946 932 944 37,700
2021/09/17 948 950 941 950 48,700
2021/09/16 951 951 940 949 25,300
2021/09/15 950 953 940 947 27,800
2021/09/14 953 958 948 958 29,000
2021/09/13 949 953 940 953 35,600
2021/09/10 946 949 943 949 46,100
2021/09/09 945 946 941 946 16,700
2021/09/08 940 946 940 946 25,400
2021/09/07 939 943 936 942 30,300
2021/09/06 938 941 935 939 16,400
2021/09/03 932 937 929 935 20,400
2021/09/02 928 932 927 931 11,500
2021/09/01 921 932 920 930 15,300
2021/08/31 926 926 921 922 15,900
2021/08/30 920 924 920 924 8,900
2021/08/27 919 924 912 918 23,200
2021/08/26 925 925 917 920 11,900
2021/08/25 922 929 916 919 13,900
2021/08/24 913 921 912 920 22,700
2021/08/23 910 916 909 911 32,200
2021/08/20 921 922 910 910 36,000
2021/08/19 925 925 920 920 21,900
2021/08/18 930 934 926 928 21,600
2021/08/17 934 934 930 930 7,900
2021/08/16 938 938 931 931 12,800
2021/08/13 937 940 934 937 11,200
2021/08/12 932 937 932 937 12,200
2021/08/11 937 937 929 930 12,700
2021/08/10 930 935 926 931 10,900
2021/08/06 931 933 926 926 17,300
2021/08/05 927 931 925 928 8,400
2021/08/04 934 936 927 927 14,300
2021/08/03 940 940 929 932 14,500
2021/08/02 936 942 932 942 18,400
2021/07/30 943 943 927 932 17,400
2021/07/29 941 943 932 943 13,900
2021/07/28 928 943 927 938 35,300
2021/07/27 930 933 928 932 12,800
2021/07/26 937 937 921 930 39,700
2021/07/21 922 926 919 924 29,200
2021/07/20 920 926 917 921 20,300
2021/07/19 928 928 921 922 22,400
2021/07/16 930 938 929 933 12,100
2021/07/15 942 942 931 931 15,800
2021/07/14 944 947 937 939 17,400
2021/07/13 942 953 940 953 20,800
2021/07/12 954 954 932 942 33,600
2021/07/09 921 934 919 927 38,600
2021/07/08 932 933 923 923 26,000
2021/07/07 945 945 931 933 27,400
2021/07/06 949 950 945 949 8,700
2021/07/05 945 950 943 947 11,100
2021/07/02 942 946 940 945 7,300
2021/07/01 942 947 940 940 13,400
2021/06/30 952 952 941 944 15,300
2021/06/29 943 947 940 944 11,300
2021/06/28 949 949 939 945 14,000
2021/06/25 939 946 939 942 10,300
2021/06/24 931 942 930 941 17,300
2021/06/23 932 937 932 935 9,700
2021/06/22 935 935 927 933 24,300
2021/06/21 928 932 925 925 35,100
2021/06/18 943 943 936 938 17,400
2021/06/17 943 943 938 939 11,400
2021/06/16 941 948 941 944 14,500
2021/06/15 950 952 936 940 24,900
2021/06/14 959 960 946 948 17,100
2021/06/11 954 961 948 959 32,000
2021/06/10 956 956 948 952 14,000
2021/06/09 958 965 955 955 18,900
2021/06/08 953 959 950 958 27,100
2021/06/07 952 952 945 948 9,700
2021/06/04 947 955 947 951 16,500
2021/06/03 948 953 945 952 24,300
2021/06/02 939 952 938 948 40,700
2021/06/01 933 939 933 939 21,400
2021/05/31 944 944 931 931 21,200
2021/05/28 929 940 928 940 41,200
2021/05/27 926 931 920 920 21,600
2021/05/26 936 936 925 928 19,900
2021/05/25 939 939 925 930 29,700
2021/05/24 930 939 930 936 28,800
2021/05/21 925 931 923 924 30,100
2021/05/20 921 928 921 923 27,900
2021/05/19 926 930 925 926 28,100
2021/05/18 940 940 927 928 32,300
2021/05/17 942 942 929 933 37,100
2021/05/14 935 947 931 932 37,200
2021/05/13 928 942 921 930 61,400
2021/05/12 943 943 930 932 41,100
2021/05/11 957 958 941 942 36,000
2021/05/10 952 959 950 959 28,400
2021/05/07 947 952 943 946 28,700
2021/05/06 950 955 943 945 52,500
2021/04/30 952 955 935 935 144,100
2021/04/28 972 975 962 967 104,100
2021/04/27 975 981 972 972 18,600
2021/04/26 986 986 974 974 26,000
2021/04/23 975 990 975 985 28,000
2021/04/22 985 989 978 980 13,200
2021/04/21 980 983 972 980 51,800
2021/04/20 992 999 985 990 31,500
2021/04/19 984 992 982 992 33,600
2021/04/16 979 983 975 978 22,300
2021/04/15 976 985 976 976 15,300
2021/04/14 973 981 969 977 39,700
2021/04/13 980 982 972 972 30,700
2021/04/12 985 985 972 974 40,600
2021/04/09 981 985 980 982 23,500
2021/04/08 991 991 976 979 83,600
2021/04/07 995 999 992 997 15,100
2021/04/06 1,004 1,004 986 991 40,500
2021/04/05 999 1,005 993 1,005 42,500
2021/04/02 994 998 988 997 27,600
2021/04/01 1,006 1,006 983 984 74,300
2021/03/31 1,010 1,010 995 995 59,800
2021/03/30 1,003 1,013 988 1,010 103,900
2021/03/29 1,065 1,065 1,026 1,039 160,000
2021/03/26 1,059 1,067 1,050 1,056 104,900
2021/03/25 1,035 1,053 1,030 1,046 65,500
2021/03/24 1,052 1,054 1,022 1,024 119,100
2021/03/23 1,051 1,065 1,050 1,054 61,500
2021/03/22 1,047 1,054 1,043 1,050 50,700
2021/03/19 1,040 1,058 1,032 1,047 89,500
2021/03/18 1,037 1,046 1,032 1,044 62,400
2021/03/17 1,027 1,037 1,024 1,037 66,600
2021/03/16 1,030 1,030 1,023 1,030 42,400
2021/03/15 1,018 1,028 1,017 1,028 60,000
2021/03/12 1,016 1,020 1,012 1,017 31,700
2021/03/11 1,010 1,021 1,007 1,020 58,300
2021/03/10 1,015 1,019 1,000 1,007 103,900
2021/03/09 1,010 1,014 1,005 1,013 49,100
2021/03/08 1,018 1,026 1,001 1,003 107,200
2021/03/05 1,007 1,014 998 1,011 54,400
2021/03/04 1,009 1,009 998 1,007 32,000
2021/03/03 1,004 1,008 1,002 1,006 23,000
2021/03/02 1,016 1,027 1,000 1,003 97,800
2021/03/01 1,004 1,015 996 1,015 75,500
2021/02/26 1,024 1,024 988 989 180,500
2021/02/25 1,031 1,031 1,010 1,013 31,900
2021/02/24 1,013 1,025 1,013 1,019 40,100
2021/02/22 1,015 1,017 1,004 1,013 58,200
2021/02/19 1,005 1,013 999 1,001 105,400
2021/02/18 1,021 1,023 1,004 1,012 70,500
2021/02/17 1,018 1,034 1,014 1,021 32,400
2021/02/16 1,022 1,030 1,018 1,018 46,400
2021/02/15 1,043 1,048 1,027 1,027 83,600
2021/02/12 1,040 1,049 1,026 1,041 67,700
2021/02/10 1,033 1,048 1,021 1,045 49,200
2021/02/09 1,048 1,060 1,033 1,048 117,000
2021/02/08 1,035 1,045 1,028 1,044 60,700
2021/02/05 1,029 1,035 1,027 1,030 38,300
2021/02/04 1,021 1,033 1,021 1,024 29,200
2021/02/03 1,020 1,029 1,015 1,026 23,800
2021/02/02 1,005 1,024 1,005 1,020 20,500
2021/02/01 1,002 1,018 997 1,011 29,800
2021/01/29 1,028 1,029 1,002 1,004 36,400
2021/01/28 1,014 1,029 1,012 1,021 69,100
2021/01/27 1,024 1,029 1,016 1,021 25,800
2021/01/26 1,035 1,035 1,021 1,023 27,000
2021/01/25 1,032 1,034 1,024 1,034 26,000
2021/01/22 1,037 1,037 1,026 1,026 22,600
2021/01/21 1,037 1,039 1,021 1,037 31,700
2021/01/20 1,029 1,038 1,024 1,037 39,800
2021/01/19 1,038 1,038 1,022 1,029 22,700
2021/01/18 1,036 1,042 1,024 1,032 34,500
2021/01/15 1,023 1,037 1,023 1,036 31,700
2021/01/14 1,025 1,032 1,019 1,026 36,600
2021/01/13 1,034 1,034 1,017 1,027 31,400
2021/01/12 1,028 1,043 1,023 1,034 69,600
2021/01/08 1,005 1,021 1,005 1,019 45,600
2021/01/07 1,006 1,015 1,006 1,014 39,000
2021/01/06 1,000 1,010 999 1,006 31,800
2021/01/05 1,000 1,008 991 1,004 51,100
2021/01/04 1,029 1,029 1,004 1,005 52,500

このページの先頭へ