ショクブン(9969)の株価時系列情報
ショクブン(9969)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 | 225 | 230 | 224 | 230 | 18,000 |
2022/12/29 | 224 | 225 | 222 | 225 | 5,200 |
2022/12/28 | 224 | 227 | 222 | 224 | 13,000 |
2022/12/27 | 227 | 227 | 224 | 224 | 8,600 |
2022/12/26 | 225 | 227 | 225 | 225 | 4,300 |
2022/12/23 | 227 | 227 | 224 | 227 | 21,100 |
2022/12/22 | 227 | 227 | 224 | 226 | 9,800 |
2022/12/21 | 228 | 228 | 224 | 227 | 18,700 |
2022/12/20 | 231 | 231 | 229 | 230 | 9,400 |
2022/12/19 | 229 | 231 | 229 | 231 | 3,000 |
2022/12/16 | 231 | 233 | 229 | 231 | 10,900 |
2022/12/15 | 235 | 235 | 231 | 233 | 4,600 |
2022/12/14 | 233 | 235 | 232 | 234 | 8,800 |
2022/12/13 | 234 | 235 | 230 | 233 | 13,100 |
2022/12/12 | 233 | 234 | 231 | 234 | 10,400 |
2022/12/09 | 231 | 232 | 229 | 232 | 7,500 |
2022/12/08 | 232 | 232 | 230 | 230 | 2,900 |
2022/12/07 | 232 | 233 | 230 | 232 | 10,000 |
2022/12/06 | 233 | 233 | 230 | 232 | 9,100 |
2022/12/05 | 230 | 232 | 230 | 232 | 4,300 |
2022/12/02 | 229 | 230 | 229 | 229 | 2,800 |
2022/12/01 | 231 | 231 | 227 | 230 | 9,600 |
2022/11/30 | 230 | 231 | 227 | 229 | 12,500 |
2022/11/29 | 228 | 230 | 228 | 230 | 12,300 |
2022/11/28 | 230 | 230 | 227 | 228 | 18,500 |
2022/11/25 | 228 | 228 | 226 | 227 | 13,200 |
2022/11/24 | 226 | 228 | 225 | 225 | 12,500 |
2022/11/22 | 224 | 227 | 224 | 224 | 18,300 |
2022/11/21 | 223 | 224 | 222 | 223 | 8,900 |
2022/11/18 | 223 | 223 | 221 | 222 | 10,800 |
2022/11/17 | 222 | 222 | 221 | 221 | 5,300 |
2022/11/16 | 220 | 222 | 220 | 220 | 2,900 |
2022/11/15 | 220 | 221 | 219 | 220 | 16,100 |
2022/11/14 | 220 | 225 | 219 | 220 | 26,300 |
2022/11/11 | 220 | 220 | 219 | 220 | 7,100 |
2022/11/10 | 219 | 219 | 218 | 219 | 10,100 |
2022/11/09 | 217 | 219 | 217 | 219 | 12,900 |
2022/11/08 | 219 | 219 | 217 | 217 | 9,500 |
2022/11/07 | 218 | 219 | 217 | 219 | 7,500 |
2022/11/04 | 218 | 219 | 216 | 218 | 7,700 |
2022/11/02 | 218 | 219 | 217 | 218 | 7,200 |
2022/11/01 | 219 | 220 | 218 | 218 | 10,800 |
2022/10/31 | 220 | 220 | 217 | 218 | 9,800 |
2022/10/28 | 217 | 219 | 217 | 218 | 1,100 |
2022/10/27 | 217 | 219 | 216 | 218 | 3,300 |
2022/10/26 | 218 | 218 | 217 | 218 | 2,600 |
2022/10/25 | 218 | 218 | 217 | 217 | 1,000 |
2022/10/24 | 218 | 218 | 217 | 218 | 5,600 |
2022/10/21 | 218 | 219 | 218 | 219 | 2,600 |
2022/10/20 | 219 | 220 | 218 | 218 | 5,700 |
2022/10/19 | 219 | 220 | 218 | 219 | 1,100 |
2022/10/18 | 221 | 221 | 219 | 220 | 2,200 |
2022/10/17 | 217 | 220 | 217 | 220 | 7,000 |
2022/10/14 | 216 | 217 | 216 | 217 | 2,800 |
2022/10/13 | 216 | 216 | 216 | 216 | 600 |
2022/10/12 | 217 | 218 | 216 | 217 | 5,200 |
2022/10/11 | 218 | 218 | 216 | 217 | 8,200 |
2022/10/07 | 217 | 218 | 216 | 218 | 6,100 |
2022/10/06 | 217 | 218 | 217 | 217 | 2,000 |
2022/10/05 | 217 | 217 | 215 | 217 | 5,900 |
2022/10/04 | 217 | 217 | 215 | 216 | 8,000 |
2022/10/03 | 217 | 217 | 215 | 216 | 12,100 |
2022/09/30 | 217 | 217 | 215 | 217 | 2,600 |
2022/09/29 | 217 | 218 | 215 | 216 | 2,600 |
2022/09/28 | 217 | 217 | 215 | 216 | 4,900 |
2022/09/27 | 216 | 219 | 216 | 217 | 3,000 |
2022/09/26 | 217 | 219 | 215 | 217 | 11,000 |
2022/09/22 | 215 | 218 | 215 | 217 | 8,300 |
2022/09/21 | 218 | 218 | 217 | 217 | 2,400 |
2022/09/20 | 218 | 218 | 217 | 218 | 5,300 |
2022/09/16 | 219 | 219 | 217 | 218 | 8,400 |
2022/09/15 | 218 | 220 | 218 | 219 | 2,300 |
2022/09/14 | 219 | 220 | 218 | 218 | 3,900 |
2022/09/13 | 217 | 220 | 217 | 218 | 3,500 |
2022/09/12 | 219 | 219 | 216 | 219 | 21,100 |
2022/09/09 | 217 | 220 | 217 | 220 | 13,000 |
2022/09/08 | 217 | 218 | 217 | 218 | 4,500 |
2022/09/07 | 218 | 218 | 216 | 217 | 5,000 |
2022/09/06 | 217 | 218 | 216 | 218 | 6,900 |
2022/09/05 | 217 | 217 | 216 | 217 | 9,600 |
2022/09/02 | 216 | 217 | 215 | 216 | 5,900 |
2022/09/01 | 219 | 219 | 217 | 218 | 3,400 |
2022/08/31 | 216 | 219 | 216 | 218 | 11,800 |
2022/08/30 | 216 | 217 | 216 | 217 | 3,400 |
2022/08/29 | 216 | 217 | 215 | 216 | 10,500 |
2022/08/26 | 216 | 217 | 215 | 215 | 3,500 |
2022/08/25 | 217 | 217 | 215 | 215 | 7,300 |
2022/08/24 | 215 | 217 | 215 | 216 | 6,800 |
2022/08/23 | 218 | 218 | 215 | 215 | 6,100 |
2022/08/22 | 218 | 218 | 216 | 216 | 1,600 |
2022/08/19 | 216 | 216 | 215 | 216 | 3,800 |
2022/08/18 | 216 | 216 | 214 | 215 | 3,200 |
2022/08/17 | 215 | 219 | 214 | 216 | 14,700 |
2022/08/16 | 216 | 216 | 214 | 216 | 1,600 |
2022/08/15 | 214 | 215 | 214 | 214 | 5,300 |
2022/08/12 | 213 | 217 | 213 | 214 | 16,200 |
2022/08/10 | 216 | 217 | 214 | 214 | 8,200 |
2022/08/09 | 215 | 215 | 214 | 215 | 14,400 |
2022/08/08 | 214 | 216 | 214 | 215 | 3,400 |
2022/08/05 | 214 | 215 | 214 | 214 | 8,300 |
2022/08/04 | 214 | 215 | 213 | 215 | 3,200 |
2022/08/03 | 215 | 215 | 214 | 214 | 6,600 |
2022/08/02 | 213 | 215 | 213 | 215 | 6,500 |
2022/08/01 | 217 | 217 | 213 | 213 | 6,200 |
2022/07/29 | 214 | 215 | 212 | 214 | 10,200 |
2022/07/28 | 214 | 215 | 213 | 214 | 2,000 |
2022/07/27 | 215 | 216 | 213 | 214 | 4,600 |
2022/07/26 | 213 | 216 | 212 | 214 | 10,200 |
2022/07/25 | 217 | 217 | 211 | 214 | 10,900 |
2022/07/22 | 212 | 215 | 212 | 213 | 10,600 |
2022/07/21 | 212 | 215 | 212 | 215 | 2,600 |
2022/07/20 | 211 | 213 | 211 | 212 | 6,700 |
2022/07/19 | 211 | 214 | 211 | 212 | 5,800 |
2022/07/15 | 212 | 215 | 212 | 213 | 5,800 |
2022/07/14 | 216 | 216 | 212 | 215 | 15,300 |
2022/07/13 | 219 | 219 | 216 | 218 | 900 |
2022/07/12 | 217 | 219 | 212 | 219 | 17,100 |
2022/07/11 | 221 | 221 | 211 | 219 | 45,000 |
2022/07/08 | 212 | 216 | 208 | 211 | 15,400 |
2022/07/07 | 208 | 212 | 208 | 208 | 13,800 |
2022/07/06 | 206 | 208 | 206 | 208 | 10,400 |
2022/07/05 | 208 | 208 | 207 | 207 | 4,100 |
2022/07/04 | 208 | 208 | 207 | 207 | 4,400 |
2022/07/01 | 207 | 208 | 206 | 207 | 9,400 |
2022/06/30 | 208 | 208 | 207 | 207 | 6,500 |
2022/06/29 | 208 | 208 | 206 | 206 | 5,400 |
2022/06/28 | 206 | 208 | 206 | 206 | 11,500 |
2022/06/27 | 207 | 208 | 207 | 207 | 4,300 |
2022/06/24 | 207 | 208 | 206 | 206 | 2,500 |
2022/06/23 | 208 | 208 | 207 | 207 | 14,100 |
2022/06/22 | 207 | 207 | 207 | 207 | 5,300 |
2022/06/21 | 206 | 207 | 205 | 207 | 10,500 |
2022/06/20 | 208 | 208 | 205 | 206 | 7,000 |
2022/06/17 | 205 | 208 | 205 | 207 | 9,900 |
2022/06/16 | 207 | 208 | 205 | 206 | 9,000 |
2022/06/15 | 208 | 208 | 206 | 207 | 4,000 |
2022/06/14 | 207 | 208 | 206 | 206 | 9,200 |
2022/06/13 | 209 | 209 | 207 | 208 | 6,100 |
2022/06/10 | 210 | 210 | 208 | 208 | 13,000 |
2022/06/09 | 209 | 210 | 209 | 210 | 7,000 |
2022/06/08 | 210 | 210 | 207 | 208 | 16,300 |
2022/06/07 | 209 | 210 | 208 | 210 | 6,200 |
2022/06/06 | 208 | 210 | 207 | 208 | 5,500 |
2022/06/03 | 208 | 209 | 207 | 207 | 12,700 |
2022/06/02 | 207 | 208 | 206 | 207 | 8,900 |
2022/06/01 | 208 | 209 | 207 | 207 | 14,000 |
2022/05/31 | 209 | 209 | 207 | 208 | 2,400 |
2022/05/30 | 208 | 211 | 208 | 208 | 8,100 |
2022/05/27 | 208 | 210 | 205 | 210 | 18,700 |
2022/05/26 | 209 | 210 | 208 | 209 | 3,700 |
2022/05/25 | 207 | 208 | 207 | 208 | 3,300 |
2022/05/24 | 209 | 209 | 207 | 207 | 4,800 |
2022/05/23 | 208 | 210 | 207 | 208 | 8,900 |
2022/05/20 | 207 | 208 | 205 | 207 | 5,300 |
2022/05/19 | 206 | 208 | 200 | 208 | 29,800 |
2022/05/18 | 209 | 209 | 207 | 208 | 4,000 |
2022/05/17 | 208 | 210 | 206 | 208 | 10,400 |
2022/05/16 | 210 | 210 | 208 | 210 | 5,900 |
2022/05/13 | 207 | 211 | 207 | 209 | 6,100 |
2022/05/12 | 212 | 212 | 208 | 210 | 17,900 |
2022/05/11 | 211 | 215 | 211 | 213 | 11,900 |
2022/05/10 | 211 | 211 | 209 | 209 | 14,200 |
2022/05/09 | 211 | 213 | 209 | 210 | 5,900 |
2022/05/06 | 213 | 213 | 207 | 211 | 19,300 |
2022/05/02 | 209 | 213 | 208 | 213 | 6,900 |
2022/04/28 | 208 | 210 | 207 | 210 | 7,600 |
2022/04/27 | 207 | 215 | 204 | 210 | 15,300 |
2022/04/26 | 207 | 209 | 207 | 209 | 4,500 |
2022/04/25 | 208 | 209 | 207 | 207 | 4,300 |
2022/04/22 | 209 | 210 | 205 | 208 | 25,000 |
2022/04/21 | 210 | 213 | 209 | 209 | 17,200 |
2022/04/20 | 210 | 211 | 209 | 211 | 6,000 |
2022/04/19 | 211 | 211 | 209 | 211 | 5,900 |
2022/04/18 | 212 | 212 | 210 | 211 | 3,000 |
2022/04/15 | 212 | 215 | 208 | 214 | 14,500 |
2022/04/14 | 210 | 222 | 210 | 215 | 36,200 |
2022/04/13 | 210 | 213 | 209 | 210 | 16,400 |
2022/04/12 | 212 | 216 | 207 | 212 | 21,500 |
2022/04/11 | 224 | 224 | 212 | 214 | 52,600 |
2022/04/08 | 221 | 221 | 215 | 221 | 24,800 |
2022/04/07 | 220 | 221 | 216 | 221 | 22,600 |
2022/04/06 | 220 | 225 | 220 | 220 | 3,900 |
2022/04/05 | 218 | 225 | 217 | 223 | 26,600 |
2022/04/04 | 220 | 221 | 218 | 219 | 6,600 |
2022/04/01 | 220 | 226 | 219 | 220 | 14,200 |
2022/03/31 | 227 | 227 | 220 | 225 | 28,100 |
2022/03/30 | 216 | 227 | 215 | 226 | 51,600 |
2022/03/29 | 238 | 238 | 233 | 237 | 43,300 |
2022/03/28 | 237 | 238 | 234 | 237 | 44,700 |
2022/03/25 | 231 | 236 | 230 | 236 | 32,500 |
2022/03/24 | 227 | 233 | 227 | 233 | 26,300 |
2022/03/23 | 229 | 230 | 226 | 230 | 28,500 |
2022/03/22 | 222 | 228 | 222 | 226 | 33,600 |
2022/03/18 | 221 | 223 | 220 | 221 | 14,400 |
2022/03/17 | 223 | 223 | 220 | 220 | 14,200 |
2022/03/16 | 219 | 222 | 218 | 220 | 19,600 |
2022/03/15 | 217 | 221 | 217 | 219 | 14,300 |
2022/03/14 | 218 | 220 | 218 | 220 | 15,200 |
2022/03/11 | 219 | 219 | 217 | 218 | 11,000 |
2022/03/10 | 219 | 220 | 218 | 220 | 19,600 |
2022/03/09 | 218 | 219 | 216 | 219 | 17,200 |
2022/03/08 | 219 | 221 | 217 | 218 | 12,800 |
2022/03/07 | 218 | 223 | 217 | 220 | 17,200 |
2022/03/04 | 225 | 228 | 218 | 220 | 42,800 |
2022/03/03 | 221 | 228 | 221 | 224 | 30,900 |
2022/03/02 | 221 | 221 | 219 | 220 | 5,300 |
2022/03/01 | 223 | 224 | 220 | 220 | 11,900 |
2022/02/28 | 220 | 221 | 219 | 220 | 7,600 |
2022/02/25 | 219 | 221 | 217 | 221 | 10,400 |
2022/02/24 | 220 | 221 | 214 | 218 | 24,400 |
2022/02/22 | 222 | 223 | 219 | 220 | 19,100 |
2022/02/21 | 221 | 224 | 221 | 222 | 7,900 |
2022/02/18 | 220 | 223 | 220 | 222 | 10,100 |
2022/02/17 | 223 | 225 | 221 | 223 | 22,100 |
2022/02/16 | 224 | 224 | 222 | 224 | 17,000 |
2022/02/15 | 224 | 225 | 221 | 222 | 18,600 |
2022/02/14 | 224 | 225 | 222 | 223 | 11,500 |
2022/02/10 | 228 | 228 | 224 | 225 | 8,200 |
2022/02/09 | 224 | 226 | 222 | 225 | 15,500 |
2022/02/08 | 223 | 225 | 223 | 225 | 6,200 |
2022/02/07 | 226 | 226 | 222 | 224 | 5,000 |
2022/02/04 | 222 | 226 | 222 | 225 | 9,900 |
2022/02/03 | 220 | 224 | 219 | 222 | 9,600 |
2022/02/02 | 220 | 223 | 220 | 220 | 9,100 |
2022/02/01 | 218 | 219 | 216 | 219 | 9,700 |
2022/01/31 | 220 | 223 | 214 | 218 | 33,300 |
2022/01/28 | 212 | 215 | 199 | 210 | 85,400 |
2022/01/27 | 228 | 229 | 211 | 220 | 28,700 |
2022/01/26 | 228 | 229 | 226 | 229 | 12,000 |
2022/01/25 | 231 | 231 | 227 | 230 | 17,600 |
2022/01/24 | 232 | 233 | 229 | 230 | 8,500 |
2022/01/21 | 232 | 232 | 228 | 232 | 8,200 |
2022/01/20 | 233 | 234 | 227 | 232 | 10,000 |
2022/01/19 | 228 | 232 | 226 | 232 | 12,600 |
2022/01/18 | 229 | 234 | 227 | 229 | 17,100 |
2022/01/17 | 229 | 230 | 220 | 226 | 31,500 |
2022/01/14 | 232 | 232 | 228 | 230 | 15,200 |
2022/01/13 | 235 | 235 | 233 | 233 | 4,400 |
2022/01/12 | 235 | 235 | 233 | 234 | 7,200 |
2022/01/11 | 234 | 235 | 231 | 234 | 20,700 |
2022/01/07 | 231 | 239 | 230 | 235 | 28,300 |
2022/01/06 | 235 | 235 | 228 | 229 | 28,600 |
2022/01/05 | 229 | 235 | 226 | 232 | 24,400 |
2022/01/04 | 223 | 225 | 218 | 225 | 12,300 |