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
2022/12/30 968 972 965 969 30,700
2022/12/29 961 968 950 968 60,700
2022/12/28 972 973 963 965 50,700
2022/12/27 975 975 967 973 33,600
2022/12/26 973 974 968 973 37,100
2022/12/23 972 978 971 975 30,300
2022/12/22 968 981 968 981 50,000
2022/12/21 977 981 965 971 111,400
2022/12/20 982 996 974 980 85,700
2022/12/19 985 991 981 985 97,100
2022/12/16 974 980 969 974 50,600
2022/12/15 988 988 975 976 47,400
2022/12/14 975 994 974 988 166,800
2022/12/13 952 969 952 968 67,000
2022/12/12 952 952 943 950 39,300
2022/12/09 945 951 945 949 44,600
2022/12/08 947 947 935 944 89,700
2022/12/07 946 953 945 949 62,000
2022/12/06 952 954 945 950 85,100
2022/12/05 951 975 946 952 217,000
2022/12/02 946 965 942 947 252,000
2022/12/01 938 956 920 954 803,900
2022/11/30 885 885 878 878 36,500
2022/11/29 877 880 873 873 38,800
2022/11/28 882 883 873 881 41,800
2022/11/25 870 880 870 877 43,400
2022/11/24 870 870 865 868 20,200
2022/11/22 866 869 863 867 35,300
2022/11/21 864 868 862 862 19,000
2022/11/18 864 867 862 863 30,000
2022/11/17 856 861 856 860 22,000
2022/11/16 859 864 855 860 29,200
2022/11/15 862 863 857 858 14,100
2022/11/14 858 862 849 862 43,600
2022/11/11 864 864 854 861 22,200
2022/11/10 853 861 850 861 47,600
2022/11/09 847 861 846 850 95,800
2022/11/08 848 850 842 846 38,600
2022/11/07 847 849 845 848 16,800
2022/11/04 842 851 840 844 59,100
2022/11/02 845 849 842 842 41,200
2022/11/01 844 844 842 842 19,400
2022/10/31 844 844 835 842 27,700
2022/10/28 840 842 832 832 106,700
2022/10/27 847 847 839 843 40,500
2022/10/26 848 850 847 848 25,000
2022/10/25 845 849 843 845 18,000
2022/10/24 849 852 842 842 35,500
2022/10/21 854 854 846 847 39,400
2022/10/20 850 855 848 855 32,200
2022/10/19 848 855 848 855 24,900
2022/10/18 851 853 848 851 26,800
2022/10/17 848 858 845 850 43,300
2022/10/14 857 857 848 854 36,400
2022/10/13 853 853 842 843 65,800
2022/10/12 862 865 851 855 66,000
2022/10/11 881 881 861 862 80,800
2022/10/07 889 896 888 891 18,000
2022/10/06 884 895 884 895 30,300
2022/10/05 889 891 884 885 21,400
2022/10/04 889 890 885 887 31,800
2022/10/03 880 885 873 881 24,100
2022/09/30 881 884 877 880 23,400
2022/09/29 880 885 876 885 21,700
2022/09/28 885 885 873 885 44,100
2022/09/27 886 891 883 885 25,700
2022/09/26 890 890 884 886 34,800
2022/09/22 886 893 885 891 20,000
2022/09/21 885 893 885 892 18,400
2022/09/20 885 891 885 891 16,500
2022/09/16 894 897 883 883 53,900
2022/09/15 901 901 894 896 13,600
2022/09/14 897 899 895 896 16,200
2022/09/13 892 907 892 905 29,000
2022/09/12 896 896 890 891 14,900
2022/09/09 896 896 891 892 26,400
2022/09/08 891 897 890 895 27,600
2022/09/07 895 895 882 886 38,100
2022/09/06 892 898 890 896 29,400
2022/09/05 895 897 889 891 32,900
2022/09/02 899 900 895 899 17,300
2022/09/01 903 905 898 898 23,000
2022/08/31 908 908 904 907 17,700
2022/08/30 902 908 901 908 18,400
2022/08/29 901 903 898 902 32,200
2022/08/26 908 908 903 903 17,300
2022/08/25 907 907 902 907 17,600
2022/08/24 905 906 900 906 21,900
2022/08/23 910 910 905 905 17,000
2022/08/22 907 913 906 913 18,700
2022/08/19 914 914 905 911 21,800
2022/08/18 911 916 906 912 37,700
2022/08/17 910 911 905 911 16,500
2022/08/16 910 912 906 911 12,800
2022/08/15 913 913 907 911 17,300
2022/08/12 905 913 903 913 37,800
2022/08/10 908 909 899 905 20,500
2022/08/09 906 916 905 908 67,000
2022/08/08 905 909 899 906 31,000
2022/08/05 899 906 897 906 20,200
2022/08/04 903 903 895 897 15,800
2022/08/03 904 904 894 897 21,000
2022/08/02 905 907 899 905 22,100
2022/08/01 905 905 897 905 23,800
2022/07/29 908 908 899 904 24,500
2022/07/28 904 912 895 912 33,200
2022/07/27 902 904 900 901 12,200
2022/07/26 904 908 898 905 66,300
2022/07/25 900 901 891 901 25,200
2022/07/22 897 900 894 898 13,700
2022/07/21 894 895 887 895 29,000
2022/07/20 898 901 895 900 18,400
2022/07/19 891 894 888 892 12,500
2022/07/15 898 898 890 890 12,300
2022/07/14 893 900 893 897 5,600
2022/07/13 902 902 893 896 16,400
2022/07/12 899 899 894 896 13,000
2022/07/11 905 905 898 903 37,900
2022/07/08 890 895 886 890 31,100
2022/07/07 890 891 882 888 14,100
2022/07/06 888 890 882 890 25,800
2022/07/05 898 900 890 890 16,000
2022/07/04 896 898 892 898 8,900
2022/07/01 897 899 890 890 16,400
2022/06/30 909 909 896 896 21,800
2022/06/29 893 909 892 909 40,400
2022/06/28 900 903 892 899 18,800
2022/06/27 908 909 900 900 19,100
2022/06/24 900 900 893 900 15,400
2022/06/23 893 898 891 895 10,600
2022/06/22 895 897 892 892 12,200
2022/06/21 882 894 882 892 12,500
2022/06/20 885 886 878 879 19,900
2022/06/17 885 891 882 885 23,500
2022/06/16 886 894 886 890 22,500
2022/06/15 889 890 882 882 29,000
2022/06/14 890 895 889 889 27,700
2022/06/13 895 900 891 899 29,100
2022/06/10 903 903 895 895 33,400
2022/06/09 909 913 907 907 16,800
2022/06/08 909 911 906 911 11,100
2022/06/07 908 912 903 903 15,200
2022/06/06 907 912 903 908 19,100
2022/06/03 915 915 907 908 11,700
2022/06/02 912 916 908 915 24,400
2022/06/01 910 920 908 920 43,300
2022/05/31 905 910 903 908 27,300
2022/05/30 900 905 896 905 59,700
2022/05/27 880 900 877 897 64,500
2022/05/26 879 881 876 876 18,600
2022/05/25 877 877 871 873 18,900
2022/05/24 880 882 878 878 12,900
2022/05/23 879 880 875 880 23,800
2022/05/20 870 875 869 874 12,900
2022/05/19 869 876 864 872 26,000
2022/05/18 869 875 869 873 10,100
2022/05/17 869 872 868 871 16,500
2022/05/16 884 884 869 875 23,500
2022/05/13 869 884 869 884 17,300
2022/05/12 877 896 868 868 44,400
2022/05/11 884 884 877 877 15,500
2022/05/10 882 889 879 883 19,700
2022/05/09 893 895 886 888 17,800
2022/05/06 876 896 876 895 28,200
2022/05/02 873 890 870 883 36,800
2022/04/28 874 874 861 872 34,500
2022/04/27 869 872 864 872 49,000
2022/04/26 874 874 869 873 17,900
2022/04/25 872 872 869 872 23,500
2022/04/22 879 879 870 872 25,200
2022/04/21 877 881 872 879 17,600
2022/04/20 879 883 876 878 12,900
2022/04/19 879 879 872 878 14,300
2022/04/18 877 879 872 877 15,800
2022/04/15 878 879 874 874 14,300
2022/04/14 875 879 874 877 13,900
2022/04/13 875 878 871 875 33,900
2022/04/12 880 882 875 877 12,200
2022/04/11 884 884 873 881 30,700
2022/04/08 881 881 873 879 21,000
2022/04/07 882 882 873 876 26,900
2022/04/06 890 893 881 882 21,800
2022/04/05 895 895 890 890 17,700
2022/04/04 897 897 890 891 7,800
2022/04/01 891 897 888 897 31,300
2022/03/31 891 898 888 891 33,900
2022/03/30 895 896 883 889 58,200
2022/03/29 920 926 914 926 64,600
2022/03/28 919 922 917 919 30,700
2022/03/25 920 920 913 916 28,800
2022/03/24 919 925 917 925 36,800
2022/03/23 915 920 914 917 23,800
2022/03/22 911 919 909 916 21,200
2022/03/18 904 913 903 913 15,400
2022/03/17 903 908 896 908 25,700
2022/03/16 897 904 891 902 18,400
2022/03/15 884 894 884 894 33,400
2022/03/14 890 890 881 884 20,000
2022/03/11 878 887 876 883 37,800
2022/03/10 885 887 881 886 31,000
2022/03/09 874 882 865 866 43,500
2022/03/08 887 890 873 878 40,800
2022/03/07 899 901 887 892 34,000
2022/03/04 901 909 901 902 20,700
2022/03/03 904 908 900 901 22,800
2022/03/02 906 908 901 901 28,000
2022/03/01 914 914 906 907 18,200
2022/02/28 904 914 900 909 25,800
2022/02/25 900 900 894 900 24,000
2022/02/24 900 900 881 898 77,500
2022/02/22 910 910 902 902 21,500
2022/02/21 909 912 908 912 6,100
2022/02/18 906 919 906 912 22,500
2022/02/17 916 916 909 915 22,500
2022/02/16 915 917 911 912 11,100
2022/02/15 916 923 911 911 22,000
2022/02/14 908 918 906 915 21,500
2022/02/10 913 914 909 911 12,100
2022/02/09 911 912 901 909 35,200
2022/02/08 922 926 911 911 38,700
2022/02/07 922 924 914 917 18,800
2022/02/04 910 916 910 914 13,600
2022/02/03 912 920 910 912 32,000
2022/02/02 913 915 908 909 28,100
2022/02/01 914 914 905 909 15,400
2022/01/31 916 916 902 914 14,300
2022/01/28 901 908 897 902 31,000
2022/01/27 921 921 897 900 51,800
2022/01/26 921 921 911 911 13,200
2022/01/25 921 923 914 919 13,300
2022/01/24 917 923 912 921 7,700
2022/01/21 909 918 906 918 16,500
2022/01/20 910 918 908 908 13,800
2022/01/19 917 924 911 911 33,600
2022/01/18 931 933 919 920 23,300
2022/01/17 941 944 931 936 16,200
2022/01/14 940 941 935 940 21,500
2022/01/13 947 947 936 941 24,400
2022/01/12 931 946 930 946 56,200
2022/01/11 925 929 922 929 29,200
2022/01/07 916 926 915 920 38,400
2022/01/06 914 940 914 918 60,700
2022/01/05 911 934 911 933 61,200
2022/01/04 914 915 907 914 45,500

このページの先頭へ