スペースシャワーSKIYAKIホールディングス(4838)の株価時系列情報
スペースシャワーSKIYAKIホールディングス(4838)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 |
---|---|---|---|---|---|
2014/12/30 | 402 | 405 | 397 | 403 | 13,400 |
2014/12/29 | 402 | 406 | 399 | 402 | 8,000 |
2014/12/26 | 400 | 402 | 397 | 401 | 23,300 |
2014/12/25 | 393 | 404 | 393 | 404 | 51,600 |
2014/12/24 | 414 | 415 | 400 | 405 | 24,800 |
2014/12/22 | 410 | 415 | 407 | 413 | 17,000 |
2014/12/19 | 403 | 408 | 401 | 407 | 41,200 |
2014/12/18 | 401 | 404 | 399 | 403 | 18,300 |
2014/12/17 | 391 | 403 | 391 | 400 | 10,600 |
2014/12/16 | 407 | 407 | 400 | 403 | 19,500 |
2014/12/15 | 407 | 411 | 401 | 407 | 21,800 |
2014/12/12 | 406 | 411 | 406 | 409 | 3,300 |
2014/12/11 | 409 | 413 | 407 | 407 | 5,600 |
2014/12/10 | 411 | 415 | 410 | 413 | 5,100 |
2014/12/09 | 416 | 419 | 416 | 419 | 6,900 |
2014/12/08 | 424 | 424 | 416 | 416 | 14,500 |
2014/12/05 | 417 | 417 | 412 | 416 | 8,900 |
2014/12/04 | 411 | 414 | 409 | 413 | 6,100 |
2014/12/03 | 417 | 421 | 411 | 414 | 19,300 |
2014/12/02 | 420 | 420 | 415 | 417 | 8,300 |
2014/12/01 | 420 | 422 | 418 | 418 | 6,200 |
2014/11/28 | 418 | 421 | 418 | 420 | 10,900 |
2014/11/27 | 422 | 422 | 416 | 421 | 11,500 |
2014/11/26 | 420 | 423 | 417 | 422 | 15,300 |
2014/11/25 | 418 | 428 | 418 | 423 | 12,600 |
2014/11/21 | 415 | 418 | 411 | 418 | 4,600 |
2014/11/20 | 411 | 413 | 410 | 413 | 10,300 |
2014/11/19 | 407 | 416 | 406 | 410 | 19,300 |
2014/11/18 | 408 | 412 | 406 | 409 | 24,500 |
2014/11/17 | 426 | 429 | 416 | 416 | 13,300 |
2014/11/14 | 430 | 430 | 426 | 426 | 4,300 |
2014/11/13 | 435 | 436 | 430 | 430 | 10,200 |
2014/11/12 | 435 | 439 | 430 | 435 | 11,200 |
2014/11/11 | 427 | 438 | 427 | 430 | 3,200 |
2014/11/10 | 434 | 434 | 423 | 428 | 7,100 |
2014/11/07 | 446 | 446 | 434 | 438 | 10,000 |
2014/11/06 | 434 | 445 | 420 | 434 | 17,700 |
2014/11/05 | 431 | 434 | 424 | 434 | 16,600 |
2014/11/04 | 435 | 435 | 420 | 427 | 20,300 |
2014/10/31 | 415 | 420 | 412 | 415 | 13,000 |
2014/10/30 | 413 | 420 | 411 | 420 | 5,000 |
2014/10/29 | 418 | 418 | 410 | 415 | 6,500 |
2014/10/28 | 415 | 427 | 413 | 424 | 8,300 |
2014/10/27 | 428 | 428 | 417 | 423 | 4,300 |
2014/10/24 | 429 | 432 | 415 | 432 | 6,900 |
2014/10/23 | 425 | 430 | 418 | 426 | 8,100 |
2014/10/22 | 413 | 430 | 412 | 430 | 11,700 |
2014/10/21 | 411 | 413 | 400 | 413 | 8,100 |
2014/10/20 | 395 | 411 | 383 | 407 | 14,700 |
2014/10/17 | 375 | 387 | 373 | 382 | 17,000 |
2014/10/16 | 374 | 382 | 360 | 372 | 32,400 |
2014/10/15 | 375 | 398 | 374 | 398 | 13,900 |
2014/10/14 | 380 | 380 | 362 | 373 | 15,700 |
2014/10/10 | 385 | 397 | 385 | 386 | 21,200 |
2014/10/09 | 411 | 415 | 398 | 400 | 39,700 |
2014/10/08 | 415 | 416 | 401 | 410 | 27,600 |
2014/10/07 | 446 | 447 | 425 | 430 | 16,600 |
2014/10/06 | 435 | 445 | 433 | 445 | 5,800 |
2014/10/03 | 419 | 433 | 419 | 429 | 24,300 |
2014/10/02 | 435 | 442 | 423 | 427 | 23,800 |
2014/10/01 | 464 | 470 | 442 | 442 | 41,700 |
2014/09/30 | 498 | 500 | 460 | 470 | 41,400 |
2014/09/29 | 535 | 547 | 488 | 502 | 165,100 |
2014/09/26 | 480 | 522 | 475 | 505 | 221,200 |
2014/09/25 | 454 | 489 | 450 | 488 | 93,400 |
2014/09/24 | 442 | 454 | 440 | 454 | 6,100 |
2014/09/22 | 450 | 450 | 440 | 444 | 4,600 |
2014/09/19 | 442 | 450 | 437 | 450 | 12,200 |
2014/09/18 | 450 | 455 | 437 | 442 | 17,000 |
2014/09/17 | 448 | 455 | 447 | 447 | 7,800 |
2014/09/16 | 454 | 460 | 446 | 448 | 10,600 |
2014/09/12 | 441 | 455 | 441 | 451 | 8,200 |
2014/09/11 | 445 | 458 | 444 | 447 | 12,400 |
2014/09/10 | 448 | 454 | 433 | 448 | 12,500 |
2014/09/09 | 447 | 456 | 445 | 449 | 13,500 |
2014/09/08 | 450 | 454 | 445 | 451 | 10,600 |
2014/09/05 | 456 | 456 | 445 | 445 | 15,500 |
2014/09/04 | 446 | 450 | 430 | 450 | 8,800 |
2014/09/03 | 450 | 455 | 443 | 447 | 9,200 |
2014/09/02 | 458 | 458 | 440 | 452 | 20,600 |
2014/09/01 | 432 | 464 | 430 | 454 | 36,500 |
2014/08/29 | 424 | 436 | 423 | 433 | 12,600 |
2014/08/28 | 420 | 426 | 418 | 424 | 5,100 |
2014/08/27 | 438 | 442 | 419 | 419 | 18,100 |
2014/08/26 | 423 | 440 | 420 | 435 | 39,800 |
2014/08/25 | 419 | 419 | 412 | 412 | 11,900 |
2014/08/22 | 423 | 423 | 414 | 414 | 9,800 |
2014/08/21 | 425 | 426 | 417 | 419 | 14,100 |
2014/08/20 | 432 | 432 | 418 | 425 | 14,600 |
2014/08/19 | 426 | 445 | 426 | 428 | 34,300 |
2014/08/18 | 418 | 422 | 417 | 422 | 12,800 |
2014/08/15 | 417 | 419 | 414 | 417 | 8,800 |
2014/08/14 | 411 | 415 | 410 | 415 | 8,300 |
2014/08/13 | 396 | 410 | 394 | 406 | 10,000 |
2014/08/12 | 400 | 400 | 391 | 399 | 5,300 |
2014/08/11 | 400 | 400 | 387 | 392 | 8,100 |
2014/08/08 | 393 | 396 | 384 | 395 | 14,400 |
2014/08/07 | 396 | 399 | 392 | 399 | 8,400 |
2014/08/06 | 396 | 399 | 395 | 395 | 8,900 |
2014/08/05 | 396 | 400 | 396 | 398 | 10,100 |
2014/08/04 | 401 | 403 | 395 | 398 | 15,500 |
2014/08/01 | 411 | 411 | 400 | 404 | 17,300 |
2014/07/31 | 421 | 423 | 416 | 416 | 11,700 |
2014/07/30 | 425 | 425 | 420 | 421 | 11,300 |
2014/07/29 | 420 | 433 | 418 | 425 | 15,800 |
2014/07/28 | 422 | 427 | 415 | 417 | 40,700 |
2014/07/25 | 403 | 460 | 400 | 438 | 110,600 |
2014/07/24 | 402 | 403 | 399 | 400 | 15,100 |
2014/07/23 | 409 | 410 | 401 | 401 | 6,500 |
2014/07/22 | 401 | 408 | 397 | 407 | 11,200 |
2014/07/18 | 399 | 402 | 395 | 398 | 11,200 |
2014/07/17 | 410 | 410 | 401 | 403 | 6,400 |
2014/07/16 | 411 | 412 | 405 | 405 | 4,100 |
2014/07/15 | 411 | 413 | 407 | 408 | 3,500 |
2014/07/14 | 401 | 406 | 399 | 406 | 4,700 |
2014/07/11 | 403 | 406 | 393 | 400 | 16,600 |
2014/07/10 | 409 | 418 | 405 | 408 | 22,100 |
2014/07/09 | 416 | 421 | 408 | 413 | 14,900 |
2014/07/08 | 423 | 428 | 420 | 423 | 8,500 |
2014/07/07 | 430 | 430 | 421 | 421 | 9,200 |
2014/07/04 | 425 | 436 | 425 | 426 | 14,500 |
2014/07/03 | 443 | 443 | 424 | 428 | 17,200 |
2014/07/02 | 427 | 434 | 421 | 430 | 12,900 |
2014/07/01 | 432 | 432 | 411 | 425 | 18,700 |
2014/06/30 | 410 | 420 | 407 | 417 | 11,200 |
2014/06/27 | 434 | 434 | 410 | 412 | 19,200 |
2014/06/26 | 436 | 443 | 429 | 434 | 17,400 |
2014/06/25 | 460 | 460 | 436 | 443 | 25,500 |
2014/06/24 | 457 | 488 | 454 | 462 | 78,600 |
2014/06/23 | 412 | 436 | 410 | 427 | 31,700 |
2014/06/20 | 437 | 437 | 418 | 418 | 24,900 |
2014/06/19 | 455 | 455 | 439 | 439 | 17,900 |
2014/06/18 | 455 | 458 | 444 | 458 | 11,200 |
2014/06/17 | 460 | 460 | 437 | 453 | 14,600 |
2014/06/16 | 486 | 486 | 456 | 463 | 52,600 |
2014/06/13 | 488 | 490 | 464 | 478 | 91,200 |
2014/06/12 | 426 | 487 | 426 | 480 | 153,200 |
2014/06/11 | 430 | 434 | 409 | 430 | 30,400 |
2014/06/10 | 430 | 452 | 413 | 430 | 109,700 |
2014/06/09 | 398 | 448 | 391 | 443 | 185,800 |
2014/06/06 | 383 | 399 | 381 | 387 | 14,100 |
2014/06/05 | 396 | 407 | 377 | 380 | 41,200 |
2014/06/04 | 385 | 399 | 377 | 385 | 66,400 |
2014/06/03 | 355 | 408 | 353 | 383 | 209,900 |
2014/06/02 | 342 | 352 | 335 | 350 | 38,400 |
2014/05/30 | 343 | 345 | 339 | 341 | 20,000 |
2014/05/29 | 333 | 343 | 333 | 340 | 20,700 |
2014/05/28 | 331 | 334 | 328 | 332 | 12,700 |
2014/05/27 | 342 | 346 | 319 | 337 | 45,400 |
2014/05/26 | 340 | 345 | 337 | 340 | 7,300 |
2014/05/23 | 334 | 336 | 329 | 334 | 9,000 |
2014/05/22 | 321 | 335 | 319 | 327 | 8,400 |
2014/05/21 | 320 | 320 | 311 | 317 | 8,200 |
2014/05/20 | 318 | 324 | 317 | 322 | 8,900 |
2014/05/19 | 339 | 341 | 312 | 318 | 24,300 |
2014/05/16 | 338 | 338 | 327 | 331 | 16,500 |
2014/05/15 | 336 | 344 | 336 | 337 | 6,300 |
2014/05/14 | 331 | 340 | 329 | 339 | 23,700 |
2014/05/13 | 332 | 349 | 332 | 336 | 25,100 |
2014/05/12 | 340 | 340 | 329 | 329 | 7,500 |
2014/05/09 | 336 | 341 | 333 | 341 | 7,300 |
2014/05/08 | 343 | 344 | 331 | 335 | 9,600 |
2014/05/07 | 352 | 352 | 333 | 335 | 15,600 |
2014/05/02 | 352 | 356 | 347 | 352 | 13,400 |
2014/05/01 | 339 | 350 | 339 | 348 | 41,400 |
2014/04/30 | 346 | 350 | 339 | 342 | 16,300 |
2014/04/28 | 355 | 365 | 346 | 346 | 22,200 |
2014/04/25 | 351 | 356 | 351 | 351 | 10,700 |
2014/04/24 | 355 | 356 | 350 | 350 | 7,100 |
2014/04/23 | 352 | 355 | 350 | 352 | 8,600 |
2014/04/22 | 360 | 361 | 350 | 351 | 22,900 |
2014/04/21 | 363 | 364 | 354 | 358 | 15,100 |
2014/04/18 | 373 | 373 | 365 | 365 | 7,300 |
2014/04/17 | 375 | 376 | 367 | 368 | 7,200 |
2014/04/16 | 359 | 372 | 359 | 367 | 8,700 |
2014/04/15 | 365 | 368 | 357 | 361 | 5,000 |
2014/04/14 | 373 | 373 | 350 | 362 | 25,400 |
2014/04/11 | 375 | 377 | 371 | 375 | 11,900 |
2014/04/10 | 398 | 398 | 381 | 381 | 18,000 |
2014/04/09 | 403 | 410 | 388 | 392 | 17,100 |
2014/04/08 | 407 | 414 | 400 | 402 | 20,400 |
2014/04/07 | 434 | 440 | 407 | 415 | 58,500 |
2014/04/04 | 390 | 466 | 390 | 425 | 254,700 |
2014/04/03 | 393 | 396 | 388 | 388 | 8,600 |
2014/04/02 | 389 | 391 | 386 | 386 | 8,800 |
2014/04/01 | 381 | 390 | 380 | 383 | 7,700 |
2014/03/31 | 386 | 390 | 381 | 381 | 10,600 |
2014/03/28 | 376 | 383 | 372 | 378 | 4,700 |
2014/03/27 | 378 | 378 | 370 | 376 | 4,700 |
2014/03/26 | 383 | 385 | 378 | 385 | 8,400 |
2014/03/25 | 388 | 388 | 380 | 380 | 8,600 |
2014/03/24 | 378 | 385 | 377 | 382 | 8,100 |
2014/03/20 | 388 | 395 | 377 | 380 | 25,000 |
2014/03/19 | 393 | 401 | 391 | 392 | 9,800 |
2014/03/18 | 390 | 404 | 390 | 393 | 8,500 |
2014/03/17 | 395 | 397 | 388 | 388 | 16,000 |
2014/03/14 | 405 | 405 | 397 | 398 | 25,000 |
2014/03/13 | 407 | 420 | 406 | 412 | 17,800 |
2014/03/12 | 413 | 413 | 408 | 409 | 8,500 |
2014/03/11 | 414 | 419 | 411 | 413 | 16,100 |
2014/03/10 | 416 | 423 | 416 | 418 | 6,000 |
2014/03/07 | 415 | 421 | 415 | 421 | 12,000 |
2014/03/06 | 414 | 415 | 412 | 414 | 4,400 |
2014/03/05 | 411 | 421 | 411 | 416 | 8,400 |
2014/03/04 | 402 | 413 | 398 | 413 | 13,100 |
2014/03/03 | 418 | 422 | 398 | 413 | 35,100 |
2014/02/28 | 429 | 437 | 420 | 426 | 64,000 |
2014/02/27 | 478 | 478 | 464 | 464 | 7,100 |
2014/02/26 | 482 | 487 | 470 | 472 | 16,800 |
2014/02/25 | 475 | 485 | 470 | 482 | 27,600 |
2014/02/24 | 456 | 485 | 451 | 475 | 26,300 |
2014/02/21 | 436 | 451 | 434 | 448 | 19,500 |
2014/02/20 | 449 | 453 | 428 | 428 | 11,100 |
2014/02/19 | 435 | 446 | 432 | 446 | 11,000 |
2014/02/18 | 420 | 432 | 420 | 430 | 6,900 |
2014/02/17 | 426 | 428 | 416 | 421 | 9,800 |
2014/02/14 | 432 | 432 | 413 | 421 | 32,200 |
2014/02/13 | 456 | 457 | 443 | 443 | 15,400 |
2014/02/12 | 457 | 465 | 455 | 464 | 9,900 |
2014/02/10 | 450 | 455 | 440 | 452 | 11,800 |
2014/02/07 | 443 | 452 | 433 | 440 | 15,300 |
2014/02/06 | 405 | 440 | 402 | 440 | 39,500 |
2014/02/05 | 450 | 450 | 410 | 412 | 52,800 |
2014/02/04 | 430 | 448 | 420 | 428 | 81,400 |
2014/02/03 | 490 | 527 | 470 | 470 | 59,200 |
2014/01/31 | 507 | 522 | 491 | 495 | 51,400 |
2014/01/30 | 507 | 511 | 494 | 499 | 40,100 |
2014/01/29 | 521 | 526 | 510 | 515 | 32,400 |
2014/01/28 | 515 | 548 | 508 | 515 | 26,800 |
2014/01/27 | 525 | 528 | 511 | 522 | 52,300 |
2014/01/24 | 557 | 566 | 555 | 555 | 26,300 |
2014/01/23 | 603 | 603 | 561 | 573 | 51,400 |
2014/01/22 | 620 | 638 | 589 | 602 | 86,500 |
2014/01/21 | 549 | 643 | 541 | 615 | 260,600 |
2014/01/20 | 555 | 555 | 540 | 543 | 28,700 |
2014/01/17 | 540 | 549 | 539 | 548 | 29,500 |
2014/01/16 | 552 | 556 | 541 | 545 | 32,900 |
2014/01/15 | 558 | 566 | 551 | 561 | 16,100 |
2014/01/14 | 555 | 566 | 552 | 560 | 22,000 |
2014/01/10 | 570 | 577 | 567 | 570 | 17,800 |
2014/01/09 | 578 | 579 | 565 | 579 | 14,000 |
2014/01/08 | 577 | 587 | 565 | 571 | 17,700 |
2014/01/07 | 593 | 593 | 560 | 576 | 22,300 |
2014/01/06 | 585 | 589 | 570 | 584 | 22,400 |