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

篠崎屋(2926)の株価時系列情報

篠崎屋(2926)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
2026/06/22 98 98 96 97 139,100
2026/06/19 97 99 97 98 148,000
2026/06/18 97 98 96 98 145,900
2026/06/17 98 99 97 97 114,000
2026/06/16 98 98 96 98 158,700
2026/06/15 98 99 93 97 347,100
2026/06/12 100 100 98 98 140,900
2026/06/11 98 99 97 97 151,300
2026/06/10 96 100 96 99 175,400
2026/06/09 97 98 96 96 162,700
2026/06/08 96 98 95 96 208,900
2026/06/05 96 99 96 97 188,700
2026/06/04 99 99 95 96 282,700
2026/06/03 99 100 98 98 164,200
2026/06/02 101 101 99 99 152,500
2026/06/01 100 101 99 100 203,000
2026/05/29 101 102 101 101 141,200
2026/05/28 100 102 100 100 156,300
2026/05/27 101 102 100 102 215,000
2026/05/26 102 102 101 102 157,800
2026/05/25 103 103 101 102 169,200
2026/05/22 103 103 101 102 220,300
2026/05/21 103 104 102 103 240,600
2026/05/20 101 104 101 103 224,800
2026/05/19 107 107 100 101 455,300
2026/05/18 102 105 98 103 477,000
2026/05/15 102 102 100 101 204,000
2026/05/14 103 103 100 101 209,200
2026/05/13 101 102 100 102 156,900
2026/05/12 101 102 101 102 149,400
2026/05/11 100 100 99 100 152,200
2026/05/08 100 100 99 99 170,700
2026/05/07 101 101 99 99 216,300
2026/05/01 98 101 97 100 216,700
2026/04/30 99 100 99 100 152,100
2026/04/28 101 101 99 99 163,100
2026/04/27 101 101 99 99 186,600
2026/04/24 101 102 100 101 220,200
2026/04/23 101 103 101 103 212,200
2026/04/22 102 103 101 103 195,900
2026/04/21 102 103 102 102 211,200
2026/04/20 102 103 101 101 200,300
2026/04/17 101 102 101 101 227,400
2026/04/16 100 101 100 100 170,400
2026/04/15 100 101 100 100 167,000
2026/04/14 100 100 99 99 210,400
2026/04/13 98 100 98 100 223,900
2026/04/10 99 100 99 100 185,100
2026/04/09 100 101 99 100 235,000
2026/04/08 99 101 98 100 304,000
2026/04/07 99 99 98 99 215,100
2026/04/06 98 98 96 97 199,200
2026/04/03 96 97 96 97 220,100
2026/03/27 97 98 96 96 181,400
2026/03/26 98 98 96 97 162,400
2026/03/25 97 97 95 96 202,900
2026/03/24 96 97 95 96 168,200
2026/03/23 96 96 93 95 336,500
2026/03/19 98 98 96 96 242,200
2026/03/18 98 99 97 98 227,300
2026/03/17 97 98 96 97 203,400
2026/03/16 95 97 95 96 272,600
2026/03/13 94 97 94 96 270,200
2026/03/12 97 97 96 96 238,500
2026/03/11 97 99 97 98 241,400
2026/03/10 96 98 96 98 277,500
2026/03/09 95 96 93 96 328,500
2026/03/06 95 97 95 97 290,300
2026/03/05 95 97 95 95 297,400
2026/03/04 95 95 91 93 499,800
2026/03/03 99 99 96 97 285,700
2026/03/02 99 100 98 99 265,800
2026/02/27 98 100 98 99 212,400
2026/02/26 99 100 98 98 206,400
2026/02/25 98 100 97 98 227,600
2026/02/24 98 99 98 98 178,000
2026/02/20 99 99 97 97 230,400
2026/02/19 99 99 98 98 240,500
2026/02/18 97 101 96 98 479,800
2026/02/17 96 97 95 95 335,900
2026/02/16 94 96 94 96 367,900
2026/02/13 94 94 93 93 175,000
2026/02/12 94 94 93 93 251,800
2026/02/10 93 94 93 94 283,100
2026/02/09 96 96 93 94 306,200
2026/02/06 96 96 93 95 709,100
2026/02/05 102 103 101 101 349,600
2026/02/04 99 102 99 101 265,400
2026/02/03 99 100 98 100 242,400
2026/02/02 97 100 97 99 211,200
2026/01/30 96 98 96 97 197,100
2026/01/29 98 98 96 96 241,900
2026/01/28 98 99 97 98 211,100
2026/01/27 99 100 98 99 190,400
2026/01/26 99 100 98 98 265,600
2026/01/23 99 100 98 99 278,500
2026/01/22 100 100 97 98 283,000
2026/01/21 99 100 97 99 307,500
2026/01/20 105 105 99 101 653,900
2026/01/19 98 106 97 104 702,300
2026/01/16 97 98 96 97 205,000
2026/01/15 96 96 95 95 137,200
2026/01/14 96 97 95 96 173,900
2026/01/13 98 98 95 96 228,800
2026/01/09 96 98 96 97 210,900
2026/01/08 96 97 95 95 201,300
2026/01/07 98 98 96 98 154,500
2026/01/06 95 97 95 96 174,600
2026/01/05 94 96 94 94 156,800
2025/12/30 92 95 92 94 106,500
2025/12/29 92 93 91 93 118,700
2025/12/26 93 93 91 91 191,100
2025/12/25 92 93 91 93 168,400
2025/12/24 93 93 92 93 155,100
2025/12/23 92 93 91 91 141,100
2025/12/22 93 94 91 91 194,400
2025/12/19 91 93 91 92 177,300
2025/12/18 91 92 89 92 234,900
2025/12/17 92 92 91 92 217,400
2025/12/16 92 93 90 90 259,800
2025/12/15 91 92 90 92 227,600
2025/12/12 91 92 90 91 201,800
2025/12/11 92 92 90 90 273,500
2025/12/10 92 93 92 93 253,900
2025/12/09 92 93 91 92 430,900
2025/12/08 95 95 89 91 1,443,500
2025/12/05 100 100 96 96 367,400
2025/12/04 98 101 98 100 219,000
2025/12/03 100 101 98 98 259,900
2025/12/02 100 101 99 99 193,900
2025/12/01 101 102 100 100 195,300
2025/11/28 99 102 99 101 269,900
2025/11/27 98 99 97 98 206,400
2025/11/26 97 98 94 97 301,800
2025/11/25 98 98 96 97 208,000
2025/11/21 98 98 97 98 239,800
2025/11/20 99 99 95 97 386,100
2025/11/19 98 99 97 99 312,100
2025/11/18 100 100 99 99 272,300
2025/11/17 101 102 99 101 295,000
2025/11/14 102 103 101 101 210,300
2025/11/13 105 105 102 103 164,000
2025/11/12 104 106 103 105 212,300
2025/11/11 104 105 100 104 511,500
2025/11/10 109 109 102 102 743,900
2025/11/07 111 114 108 112 685,900
2025/11/06 106 110 106 110 311,200
2025/11/05 105 106 104 106 202,500
2025/11/04 105 107 105 105 186,400
2025/10/31 104 105 103 104 189,000
2025/10/30 104 104 101 102 184,900
2025/10/29 104 105 103 104 188,700
2025/10/28 105 105 103 104 228,000
2025/10/27 108 108 105 106 211,400
2025/10/24 106 108 105 106 243,800
2025/10/23 108 108 105 106 228,800
2025/10/22 107 108 107 108 143,000
2025/10/21 107 109 105 108 221,000
2025/10/20 106 108 105 107 233,800
2025/10/17 107 108 105 106 293,400
2025/10/16 110 110 108 109 110,600
2025/10/15 107 110 107 108 188,700
2025/10/14 107 110 105 105 336,500
2025/10/10 110 112 110 111 183,300
2025/10/09 113 114 110 111 237,700
2025/10/08 114 115 112 113 183,100
2025/10/07 111 116 111 114 416,700
2025/10/06 110 112 108 111 250,800
2025/10/03 106 110 106 108 222,000
2025/10/02 109 110 107 107 154,900
2025/10/01 109 110 107 109 240,400
2025/09/30 111 112 109 109 256,300
2025/09/29 112 114 109 111 301,800
2025/09/26 115 115 111 111 258,200
2025/09/25 113 117 113 114 219,700
2025/09/24 113 115 112 114 264,400
2025/09/22 114 114 111 112 361,900
2025/09/19 115 116 111 114 670,900
2025/09/18 130 130 114 115 1,318,600
2025/09/17 133 137 128 129 781,500
2025/09/16 132 135 132 133 357,600
2025/09/12 137 138 131 132 956,200
2025/09/11 138 144 135 138 892,800
2025/09/10 133 142 133 138 1,545,400
2025/09/09 132 134 127 133 942,700
2025/09/08 132 138 129 133 1,105,900
2025/09/05 126 133 124 131 1,845,800
2025/09/04 125 128 122 122 746,200
2025/09/03 119 131 118 125 1,518,500
2025/09/02 122 123 119 120 345,600
2025/09/01 120 125 120 122 356,600
2025/08/29 121 123 119 121 377,200
2025/08/28 125 126 121 121 611,000
2025/08/27 127 131 123 124 750,000
2025/08/26 124 136 122 123 1,778,400
2025/08/25 120 126 117 123 1,042,900
2025/08/22 125 127 118 119 1,094,400
2025/08/21 118 125 117 122 1,203,600
2025/08/20 116 118 114 116 287,800
2025/08/19 119 119 117 117 409,500

このページの先頭へ