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

スカイマーク(9204)の株価時系列情報

スカイマーク(9204)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
2011/12/30 971 1,019 970 1,019 243,800
2011/12/29 970 979 966 978 243,100
2011/12/28 982 984 966 969 206,500
2011/12/27 1,004 1,005 981 986 196,400
2011/12/26 1,020 1,020 1,005 1,006 263,800
2011/12/22 995 1,000 990 998 178,800
2011/12/21 991 1,006 980 992 325,100
2011/12/20 994 994 974 981 254,900
2011/12/19 998 1,002 972 985 205,700
2011/12/16 980 985 970 977 288,200
2011/12/15 1,000 1,023 969 982 642,700
2011/12/14 1,035 1,053 1,006 1,012 526,200
2011/12/13 1,044 1,062 1,033 1,050 470,200
2011/12/12 1,078 1,088 1,045 1,052 551,200
2011/12/09 1,057 1,073 1,042 1,065 591,500
2011/12/08 1,005 1,058 1,005 1,056 1,412,900
2011/12/07 984 999 974 999 453,500
2011/12/06 980 989 966 978 484,300
2011/12/05 979 989 969 985 515,300
2011/12/02 962 981 950 977 555,000
2011/12/01 974 976 944 947 471,000
2011/11/30 970 977 936 951 858,100
2011/11/29 979 985 966 978 380,600
2011/11/28 987 993 965 969 272,600
2011/11/25 995 1,004 968 983 439,400
2011/11/24 983 1,006 983 995 272,700
2011/11/22 1,034 1,034 990 1,004 346,900
2011/11/21 1,023 1,041 1,013 1,035 432,200
2011/11/18 1,001 1,015 980 1,013 627,900
2011/11/17 961 1,018 960 1,015 579,100
2011/11/16 980 990 937 960 712,900
2011/11/15 1,014 1,020 966 968 783,600
2011/11/14 1,043 1,052 1,006 1,012 451,700
2011/11/11 1,030 1,042 1,026 1,035 181,300
2011/11/10 1,012 1,026 1,001 1,017 413,900
2011/11/09 1,035 1,042 1,007 1,042 587,100
2011/11/08 1,024 1,029 986 1,012 1,043,700
2011/11/07 1,060 1,065 1,014 1,035 1,280,500
2011/11/04 1,093 1,098 1,076 1,090 531,600
2011/11/02 1,070 1,088 1,040 1,082 821,100
2011/11/01 1,140 1,151 1,105 1,111 560,500
2011/10/31 1,122 1,152 1,107 1,152 602,000
2011/10/28 1,110 1,125 1,096 1,107 745,400
2011/10/27 1,080 1,088 1,068 1,079 354,200
2011/10/26 1,085 1,094 1,062 1,072 593,200
2011/10/25 1,100 1,125 1,071 1,100 852,700
2011/10/24 1,078 1,085 1,003 1,085 1,184,800
2011/10/21 1,152 1,163 1,050 1,076 1,690,900
2011/10/20 1,176 1,208 1,152 1,164 825,300
2011/10/19 1,190 1,208 1,141 1,156 340,700
2011/10/18 1,153 1,204 1,153 1,193 256,000
2011/10/17 1,161 1,179 1,152 1,170 197,600
2011/10/14 1,170 1,189 1,150 1,152 557,100
2011/10/13 1,233 1,234 1,174 1,176 754,500
2011/10/12 1,239 1,249 1,216 1,246 357,200
2011/10/11 1,245 1,272 1,233 1,257 487,700
2011/10/07 1,210 1,229 1,180 1,212 458,600
2011/10/06 1,185 1,210 1,185 1,191 357,500
2011/10/05 1,232 1,240 1,156 1,164 588,500
2011/10/04 1,216 1,242 1,210 1,242 212,600
2011/10/03 1,245 1,255 1,222 1,231 252,800
2011/09/30 1,230 1,250 1,222 1,246 221,000
2011/09/29 1,190 1,268 1,185 1,226 587,000
2011/09/28 1,156 1,209 1,156 1,180 441,500
2011/09/27 1,120 1,178 1,120 1,176 474,300
2011/09/26 1,160 1,167 1,097 1,129 674,400
2011/09/22 1,204 1,230 1,141 1,143 756,500
2011/09/21 1,209 1,233 1,154 1,183 760,200
2011/09/20 1,238 1,245 1,190 1,200 620,600
2011/09/16 1,233 1,247 1,206 1,235 588,500
2011/09/15 1,286 1,303 1,205 1,248 628,900
2011/09/14 1,306 1,315 1,288 1,296 363,700
2011/09/13 1,310 1,327 1,277 1,320 474,800
2011/09/12 1,290 1,347 1,280 1,302 686,100
2011/09/09 1,325 1,329 1,298 1,308 317,800
2011/09/08 1,335 1,335 1,295 1,323 342,000
2011/09/07 1,280 1,321 1,280 1,310 257,200
2011/09/06 1,290 1,335 1,265 1,273 652,600
2011/09/05 1,304 1,328 1,286 1,290 736,900
2011/09/02 1,312 1,350 1,302 1,317 502,300
2011/09/01 1,377 1,377 1,330 1,345 914,700
2011/08/31 1,370 1,379 1,318 1,379 872,000
2011/08/30 1,359 1,377 1,350 1,373 737,400
2011/08/29 1,302 1,359 1,301 1,343 991,800
2011/08/26 1,286 1,305 1,244 1,285 730,600
2011/08/25 1,319 1,326 1,232 1,280 1,727,200
2011/08/24 1,378 1,383 1,320 1,325 1,152,500
2011/08/23 1,340 1,377 1,337 1,375 1,439,900
2011/08/22 1,328 1,359 1,280 1,300 1,370,900
2011/08/19 1,285 1,362 1,265 1,305 1,549,100
2011/08/18 1,248 1,312 1,227 1,293 2,128,500
2011/08/17 1,240 1,246 1,213 1,225 704,500
2011/08/16 1,230 1,254 1,226 1,250 845,700
2011/08/15 1,240 1,243 1,206 1,222 556,200
2011/08/12 1,242 1,247 1,194 1,217 767,100
2011/08/11 1,154 1,238 1,151 1,229 1,465,300
2011/08/10 1,187 1,204 1,166 1,169 697,500
2011/08/09 1,090 1,164 1,031 1,152 1,167,700
2011/08/08 1,158 1,177 1,136 1,139 731,600
2011/08/05 1,150 1,180 1,139 1,166 1,149,000
2011/08/04 1,219 1,230 1,186 1,201 829,500
2011/08/03 1,181 1,221 1,181 1,217 988,500
2011/08/02 1,209 1,215 1,179 1,207 655,800
2011/08/01 1,182 1,228 1,179 1,210 1,127,300
2011/07/29 1,175 1,197 1,135 1,173 1,384,200
2011/07/28 1,222 1,230 1,185 1,200 1,333,100
2011/07/27 1,180 1,243 1,169 1,236 1,931,300
2011/07/26 1,163 1,186 1,148 1,175 588,400
2011/07/25 1,159 1,190 1,145 1,162 1,253,200
2011/07/22 1,161 1,170 1,130 1,148 1,198,600
2011/07/21 1,170 1,180 1,136 1,179 687,300
2011/07/20 1,215 1,228 1,158 1,174 1,068,200
2011/07/19 1,150 1,203 1,147 1,200 1,455,000
2011/07/15 1,170 1,176 1,114 1,141 1,203,200
2011/07/14 1,170 1,218 1,155 1,178 2,044,000
2011/07/13 1,174 1,184 1,134 1,178 1,716,800
2011/07/12 1,133 1,184 1,128 1,184 2,808,100
2011/07/11 1,085 1,163 1,085 1,155 4,272,000
2011/07/08 1,070 1,105 1,063 1,086 4,848,000
2011/07/07 995 1,032 986 1,029 2,562,900
2011/07/06 973 1,008 971 1,000 3,030,500
2011/07/05 973 975 970 973 315,800
2011/07/04 976 977 970 973 315,900
2011/07/01 975 975 964 974 408,000
2011/06/30 975 977 970 971 607,300
2011/06/29 975 976 967 975 530,500
2011/06/28 962 977 960 970 567,200
2011/06/27 969 969 960 960 143,300
2011/06/24 971 972 960 969 299,200
2011/06/23 973 973 960 968 277,700
2011/06/22 975 975 969 971 376,500
2011/06/21 970 977 969 975 619,200
2011/06/20 970 971 960 964 234,400
2011/06/17 956 977 950 960 696,100
2011/06/16 942 962 942 955 439,800
2011/06/15 964 968 954 960 267,000
2011/06/14 959 977 958 970 331,800
2011/06/13 930 978 928 974 519,200
2011/06/10 966 969 951 955 372,500
2011/06/09 976 977 962 973 392,000
2011/06/08 972 978 959 978 422,300
2011/06/07 974 977 949 972 704,900
2011/06/06 971 976 911 976 1,057,300
2011/06/03 977 978 970 975 720,000
2011/06/02 971 985 968 978 2,362,200
2011/06/01 1,000 1,017 997 1,001 781,000
2011/05/31 1,020 1,026 985 985 579,900
2011/05/30 1,020 1,030 1,005 1,018 734,900
2011/05/27 991 1,042 985 1,042 1,083,900
2011/05/26 999 1,000 976 1,000 1,589,300
2011/05/25 1,001 1,027 994 1,001 1,255,400
2011/05/24 1,000 1,013 990 999 899,800
2011/05/23 1,060 1,070 1,010 1,010 638,000
2011/05/20 1,087 1,098 1,055 1,060 609,300
2011/05/19 1,079 1,133 1,070 1,106 1,130,300
2011/05/18 1,053 1,076 995 1,047 2,514,500
2011/05/17 1,188 1,233 1,137 1,233 451,800
2011/05/16 1,250 1,250 1,194 1,203 412,700
2011/05/13 1,280 1,282 1,232 1,250 926,400
2011/05/12 1,161 1,179 1,158 1,170 149,000
2011/05/11 1,165 1,188 1,156 1,172 179,600
2011/05/10 1,190 1,190 1,148 1,163 200,200
2011/05/09 1,177 1,196 1,137 1,169 237,500
2011/05/06 1,120 1,204 1,100 1,169 708,100
2011/05/02 1,072 1,090 1,072 1,090 194,200
2011/04/28 1,060 1,072 1,053 1,072 114,100
2011/04/27 1,069 1,075 1,047 1,070 233,600
2011/04/26 1,080 1,080 1,021 1,050 230,300
2011/04/25 1,047 1,070 1,047 1,060 333,900
2011/04/22 970 1,040 970 1,040 978,000
2011/04/21 967 968 957 965 225,900
2011/04/20 962 967 951 959 180,300
2011/04/19 949 962 946 952 206,800
2011/04/18 950 958 940 948 189,300
2011/04/15 943 955 927 937 320,400
2011/04/14 953 959 930 930 330,200
2011/04/13 944 974 938 951 973,000
2011/04/12 916 919 891 904 334,500
2011/04/11 916 930 904 916 399,500
2011/04/08 951 964 926 931 304,900
2011/04/07 950 985 950 968 248,400
2011/04/06 910 978 907 966 713,000
2011/04/05 899 929 891 921 470,600
2011/04/04 945 949 890 899 566,000
2011/04/01 988 996 951 960 380,400
2011/03/31 1,011 1,029 988 994 460,500
2011/03/30 1,025 1,042 1,016 1,029 352,100
2011/03/29 990 1,034 975 1,025 434,400
2011/03/28 1,024 1,035 981 995 821,900
2011/03/25 1,020 1,050 986 1,044 665,200
2011/03/24 1,035 1,060 987 1,024 472,300
2011/03/23 1,039 1,074 1,010 1,044 726,100
2011/03/22 1,011 1,049 1,001 1,030 487,000
2011/03/18 920 980 915 959 661,500
2011/03/17 874 909 840 862 646,800
2011/03/16 825 943 815 909 1,303,900
2011/03/15 890 893 800 800 449,000
2011/03/14 860 1,020 860 950 1,171,300
2011/03/11 1,137 1,176 1,126 1,160 406,200
2011/03/10 1,187 1,207 1,161 1,167 351,400
2011/03/09 1,161 1,212 1,160 1,211 697,800
2011/03/08 1,142 1,157 1,119 1,139 948,200
2011/03/07 1,170 1,180 1,153 1,162 337,000
2011/03/04 1,188 1,208 1,181 1,182 773,100
2011/03/03 1,168 1,178 1,132 1,158 720,300
2011/03/02 1,190 1,217 1,155 1,167 783,400
2011/03/01 1,222 1,243 1,205 1,226 790,900
2011/02/28 1,182 1,227 1,176 1,192 663,100
2011/02/25 1,139 1,198 1,139 1,180 669,300
2011/02/24 1,173 1,180 1,121 1,140 1,096,700
2011/02/23 1,199 1,250 1,150 1,211 1,418,900
2011/02/22 1,301 1,305 1,223 1,229 935,400
2011/02/21 1,333 1,336 1,300 1,314 554,800
2011/02/18 1,378 1,394 1,326 1,332 979,500
2011/02/17 1,322 1,359 1,312 1,359 1,010,100
2011/02/16 1,315 1,321 1,303 1,307 357,500
2011/02/15 1,320 1,327 1,309 1,319 293,200
2011/02/14 1,310 1,324 1,296 1,308 344,300
2011/02/10 1,337 1,339 1,316 1,320 169,400
2011/02/09 1,355 1,365 1,307 1,337 520,500
2011/02/08 1,325 1,352 1,322 1,349 1,005,800
2011/02/07 1,290 1,329 1,280 1,310 630,700
2011/02/04 1,263 1,310 1,253 1,296 775,800
2011/02/03 1,305 1,305 1,261 1,277 729,400
2011/02/02 1,316 1,327 1,295 1,300 399,400
2011/02/01 1,310 1,337 1,291 1,304 560,100
2011/01/31 1,318 1,330 1,308 1,317 624,400
2011/01/28 1,310 1,400 1,302 1,347 1,492,800
2011/01/27 1,303 1,316 1,256 1,300 654,300
2011/01/26 1,330 1,341 1,298 1,304 711,800
2011/01/25 1,311 1,362 1,296 1,331 1,004,600
2011/01/24 1,249 1,330 1,229 1,321 1,439,900
2011/01/21 1,259 1,304 1,205 1,220 1,627,400
2011/01/20 1,258 1,267 1,200 1,230 3,129,300
2011/01/19 1,439 1,449 1,331 1,346 1,699,600
2011/01/18 1,313 1,423 1,306 1,399 2,227,600
2011/01/17 1,250 1,317 1,242 1,317 1,395,000
2011/01/14 1,220 1,300 1,210 1,250 1,839,800
2011/01/13 1,200 1,215 1,193 1,204 496,700
2011/01/12 1,182 1,212 1,182 1,191 1,250,500
2011/01/11 1,145 1,180 1,138 1,180 678,400
2011/01/07 1,167 1,177 1,152 1,158 648,200
2011/01/06 1,132 1,169 1,132 1,167 877,300
2011/01/05 1,159 1,176 1,120 1,132 999,400
2011/01/04 1,196 1,203 1,165 1,178 1,017,400

このページの先頭へ