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 |
|---|---|---|---|---|---|
| 2025/06/13 | 92 | 92 | 89 | 90 | 141,300 |
| 2025/06/12 | 90 | 92 | 89 | 92 | 160,400 |
| 2025/06/11 | 90 | 91 | 89 | 89 | 183,000 |
| 2025/06/10 | 87 | 91 | 87 | 90 | 246,400 |
| 2025/06/09 | 89 | 89 | 86 | 87 | 411,400 |
| 2025/06/06 | 89 | 89 | 87 | 89 | 203,700 |
| 2025/06/05 | 89 | 91 | 88 | 89 | 157,200 |
| 2025/06/04 | 92 | 93 | 89 | 89 | 345,700 |
| 2025/06/03 | 95 | 95 | 92 | 92 | 200,400 |
| 2025/06/02 | 93 | 94 | 92 | 93 | 118,500 |
| 2025/05/30 | 92 | 95 | 91 | 93 | 314,600 |
| 2025/05/29 | 93 | 93 | 92 | 92 | 62,900 |
| 2025/05/28 | 92 | 93 | 92 | 92 | 86,100 |
| 2025/05/27 | 91 | 92 | 91 | 91 | 85,500 |
| 2025/05/26 | 92 | 94 | 91 | 92 | 243,300 |
| 2025/05/23 | 94 | 96 | 90 | 91 | 810,500 |
| 2025/05/22 | 95 | 99 | 92 | 94 | 1,632,300 |
| 2025/05/21 | 106 | 116 | 95 | 95 | 6,835,400 |
| 2025/05/20 | 92 | 121 | 92 | 107 | 22,236,800 |
| 2025/05/19 | 90 | 92 | 90 | 91 | 336,700 |
| 2025/05/16 | 90 | 91 | 89 | 89 | 225,600 |
| 2025/05/15 | 89 | 92 | 89 | 91 | 268,500 |
| 2025/05/14 | 89 | 90 | 88 | 90 | 164,400 |
| 2025/05/13 | 90 | 90 | 89 | 89 | 160,700 |
| 2025/05/12 | 88 | 89 | 88 | 88 | 188,500 |
| 2025/05/09 | 88 | 88 | 87 | 88 | 183,300 |
| 2025/05/08 | 87 | 88 | 86 | 88 | 212,000 |
| 2025/05/07 | 86 | 88 | 86 | 88 | 221,900 |
| 2025/05/02 | 88 | 88 | 86 | 86 | 252,400 |
| 2025/05/01 | 88 | 91 | 85 | 87 | 5,148,300 |
| 2025/04/30 | 87 | 89 | 87 | 89 | 315,100 |
| 2025/04/28 | 86 | 88 | 86 | 86 | 268,700 |
| 2025/04/25 | 87 | 88 | 83 | 86 | 327,800 |
| 2025/04/24 | 86 | 87 | 85 | 86 | 190,400 |
| 2025/04/23 | 86 | 86 | 85 | 86 | 142,500 |
| 2025/04/22 | 85 | 88 | 82 | 85 | 2,239,300 |
| 2025/04/21 | 84 | 86 | 84 | 86 | 207,900 |
| 2025/04/18 | 83 | 86 | 82 | 85 | 226,200 |
| 2025/04/17 | 85 | 86 | 84 | 84 | 248,400 |
| 2025/04/16 | 82 | 86 | 81 | 85 | 837,700 |
| 2025/04/15 | 80 | 83 | 80 | 82 | 172,600 |
| 2025/04/14 | 80 | 82 | 79 | 82 | 323,000 |
| 2025/04/11 | 78 | 81 | 76 | 81 | 215,100 |
| 2025/04/10 | 77 | 79 | 75 | 78 | 373,500 |
| 2025/04/09 | 75 | 76 | 72 | 73 | 284,700 |
| 2025/04/08 | 74 | 83 | 74 | 77 | 928,000 |
| 2025/04/07 | 71 | 76 | 66 | 71 | 442,600 |
| 2025/04/04 | 79 | 82 | 75 | 78 | 506,000 |
| 2025/04/03 | 80 | 83 | 78 | 81 | 343,800 |
| 2025/04/02 | 83 | 84 | 82 | 84 | 218,100 |
| 2025/04/01 | 85 | 89 | 79 | 83 | 1,530,800 |
| 2025/03/31 | 85 | 88 | 80 | 85 | 1,012,200 |
| 2025/03/28 | 89 | 91 | 85 | 85 | 1,315,000 |
| 2025/03/27 | 87 | 87 | 85 | 85 | 90,100 |
| 2025/03/26 | 85 | 91 | 85 | 88 | 252,600 |
| 2025/03/25 | 86 | 86 | 85 | 86 | 119,700 |
| 2025/03/24 | 85 | 86 | 84 | 86 | 152,900 |
| 2025/03/21 | 84 | 86 | 84 | 86 | 201,900 |
| 2025/03/19 | 83 | 85 | 83 | 85 | 145,400 |
| 2025/03/18 | 84 | 85 | 83 | 84 | 215,700 |
| 2025/03/17 | 83 | 88 | 81 | 83 | 643,200 |
| 2025/03/14 | 83 | 84 | 83 | 83 | 184,100 |
| 2025/03/13 | 83 | 83 | 82 | 82 | 161,100 |
| 2025/03/12 | 80 | 83 | 80 | 82 | 495,800 |
| 2025/03/11 | 81 | 81 | 81 | 81 | 134,200 |
| 2025/03/10 | 82 | 83 | 81 | 82 | 159,700 |
| 2025/03/07 | 82 | 82 | 81 | 82 | 115,600 |
| 2025/03/06 | 80 | 83 | 80 | 82 | 213,200 |
| 2025/03/05 | 79 | 81 | 79 | 80 | 222,700 |
| 2025/03/04 | 81 | 81 | 79 | 80 | 194,700 |
| 2025/03/03 | 81 | 82 | 80 | 81 | 221,600 |
| 2025/02/28 | 82 | 83 | 79 | 81 | 244,300 |
| 2025/02/27 | 82 | 84 | 82 | 83 | 176,300 |
| 2025/02/26 | 82 | 83 | 82 | 82 | 86,900 |
| 2025/02/25 | 83 | 83 | 81 | 83 | 141,600 |
| 2025/02/21 | 83 | 84 | 83 | 84 | 157,900 |
| 2025/02/20 | 83 | 84 | 83 | 84 | 115,600 |
| 2025/02/19 | 83 | 84 | 82 | 83 | 231,200 |
| 2025/02/18 | 83 | 84 | 83 | 83 | 134,300 |
| 2025/02/17 | 81 | 84 | 81 | 84 | 178,400 |
| 2025/02/14 | 82 | 82 | 80 | 80 | 193,500 |
| 2025/02/13 | 82 | 82 | 81 | 81 | 174,200 |
| 2025/02/12 | 82 | 83 | 81 | 82 | 208,200 |
| 2025/02/10 | 81 | 82 | 80 | 82 | 179,400 |
| 2025/02/07 | 81 | 82 | 80 | 81 | 336,700 |
| 2025/02/06 | 84 | 93 | 81 | 81 | 1,895,500 |
| 2025/02/05 | 79 | 79 | 78 | 79 | 245,600 |
| 2025/02/04 | 79 | 80 | 78 | 79 | 149,400 |
| 2025/02/03 | 79 | 79 | 78 | 79 | 121,300 |
| 2025/01/31 | 79 | 79 | 78 | 78 | 120,200 |
| 2025/01/30 | 79 | 79 | 78 | 78 | 141,600 |
| 2025/01/29 | 78 | 80 | 78 | 78 | 184,100 |
| 2025/01/28 | 77 | 79 | 77 | 79 | 220,700 |
| 2025/01/27 | 78 | 78 | 77 | 78 | 162,200 |
| 2025/01/24 | 76 | 78 | 76 | 76 | 189,100 |
| 2025/01/23 | 77 | 77 | 76 | 76 | 179,900 |
| 2025/01/22 | 77 | 78 | 76 | 77 | 161,500 |
| 2025/01/21 | 76 | 78 | 76 | 78 | 208,100 |
| 2025/01/20 | 76 | 77 | 76 | 76 | 209,500 |
| 2025/01/17 | 77 | 77 | 75 | 77 | 228,600 |
| 2025/01/16 | 77 | 78 | 76 | 76 | 155,900 |
| 2025/01/15 | 78 | 78 | 76 | 78 | 209,800 |
| 2025/01/14 | 78 | 78 | 77 | 78 | 173,800 |
| 2025/01/10 | 78 | 79 | 77 | 79 | 139,700 |
| 2025/01/09 | 79 | 79 | 77 | 78 | 123,800 |
| 2025/01/08 | 78 | 79 | 78 | 78 | 130,300 |
| 2025/01/07 | 79 | 79 | 78 | 78 | 118,000 |
| 2025/01/06 | 79 | 79 | 78 | 78 | 113,900 |
| 2024/12/30 | 77 | 79 | 77 | 79 | 148,700 |
| 2024/12/27 | 79 | 79 | 77 | 77 | 230,700 |
| 2024/12/26 | 79 | 79 | 78 | 78 | 133,800 |
| 2024/12/25 | 78 | 80 | 78 | 79 | 151,200 |
| 2024/12/24 | 79 | 79 | 77 | 78 | 205,800 |
| 2024/12/23 | 79 | 80 | 78 | 79 | 227,600 |
| 2024/12/20 | 79 | 80 | 79 | 79 | 110,000 |
| 2024/12/19 | 81 | 81 | 78 | 78 | 131,700 |
| 2024/12/18 | 80 | 82 | 80 | 81 | 168,000 |
| 2024/12/17 | 82 | 82 | 80 | 80 | 180,300 |
| 2024/12/16 | 82 | 83 | 81 | 83 | 165,700 |
| 2024/12/13 | 81 | 82 | 81 | 81 | 200,600 |
| 2024/12/12 | 81 | 82 | 81 | 82 | 123,500 |
| 2024/12/11 | 82 | 82 | 81 | 81 | 127,300 |
| 2024/12/10 | 82 | 82 | 81 | 82 | 133,400 |
| 2024/12/09 | 81 | 82 | 81 | 81 | 230,600 |
| 2024/12/06 | 80 | 81 | 79 | 81 | 157,400 |
| 2024/12/05 | 78 | 80 | 78 | 80 | 265,800 |
| 2024/12/04 | 81 | 81 | 79 | 81 | 206,900 |
| 2024/12/03 | 82 | 82 | 80 | 82 | 352,800 |
| 2024/12/02 | 84 | 84 | 82 | 82 | 227,900 |
| 2024/11/29 | 83 | 84 | 82 | 84 | 170,600 |
| 2024/11/28 | 83 | 83 | 82 | 82 | 153,300 |
| 2024/11/27 | 84 | 84 | 83 | 83 | 126,000 |
| 2024/11/26 | 85 | 85 | 83 | 84 | 155,900 |
| 2024/11/25 | 84 | 85 | 83 | 85 | 151,400 |
| 2024/11/22 | 83 | 85 | 83 | 85 | 151,300 |
| 2024/11/21 | 83 | 83 | 83 | 83 | 149,500 |
| 2024/11/20 | 84 | 84 | 83 | 83 | 128,600 |
| 2024/11/19 | 84 | 85 | 83 | 84 | 236,700 |
| 2024/11/18 | 82 | 84 | 82 | 84 | 160,600 |
| 2024/11/15 | 83 | 83 | 82 | 83 | 134,300 |
| 2024/11/14 | 82 | 83 | 82 | 83 | 215,200 |
| 2024/11/13 | 82 | 84 | 82 | 84 | 140,100 |
| 2024/11/12 | 82 | 82 | 82 | 82 | 133,900 |
| 2024/11/11 | 83 | 83 | 82 | 82 | 150,400 |
| 2024/11/08 | 85 | 85 | 83 | 85 | 138,700 |
| 2024/11/07 | 85 | 85 | 83 | 84 | 140,900 |
| 2024/11/06 | 84 | 84 | 83 | 84 | 132,500 |
| 2024/11/05 | 82 | 83 | 82 | 82 | 117,000 |
| 2024/11/01 | 82 | 83 | 82 | 82 | 110,000 |
| 2024/10/31 | 82 | 82 | 81 | 81 | 96,500 |
| 2024/10/30 | 82 | 82 | 81 | 82 | 93,600 |
| 2024/10/29 | 82 | 82 | 81 | 81 | 68,300 |
| 2024/10/28 | 82 | 82 | 81 | 82 | 82,800 |
| 2024/10/25 | 82 | 83 | 81 | 81 | 80,000 |
| 2024/10/24 | 82 | 83 | 82 | 82 | 79,700 |
| 2024/10/23 | 83 | 83 | 82 | 82 | 44,700 |
| 2024/10/22 | 82 | 83 | 82 | 82 | 70,200 |
| 2024/10/21 | 82 | 83 | 82 | 82 | 76,300 |
| 2024/10/18 | 83 | 83 | 82 | 82 | 47,700 |
| 2024/10/17 | 82 | 83 | 82 | 82 | 54,700 |
| 2024/10/16 | 83 | 83 | 82 | 82 | 36,700 |
| 2024/10/15 | 83 | 84 | 82 | 83 | 88,100 |
| 2024/10/11 | 83 | 84 | 83 | 84 | 42,900 |
| 2024/10/10 | 84 | 84 | 82 | 82 | 63,900 |
| 2024/10/09 | 83 | 84 | 83 | 83 | 60,900 |
| 2024/10/08 | 85 | 85 | 83 | 83 | 90,600 |
| 2024/10/07 | 84 | 85 | 84 | 84 | 161,600 |
| 2024/10/04 | 84 | 84 | 82 | 83 | 88,000 |
| 2024/10/03 | 83 | 84 | 83 | 84 | 69,400 |
| 2024/10/02 | 83 | 84 | 82 | 84 | 74,400 |
| 2024/10/01 | 83 | 84 | 82 | 84 | 49,600 |
| 2024/09/30 | 83 | 83 | 81 | 82 | 59,400 |
| 2024/09/27 | 86 | 86 | 83 | 83 | 48,200 |
| 2024/09/26 | 85 | 86 | 84 | 85 | 45,700 |
| 2024/09/25 | 85 | 86 | 85 | 85 | 19,200 |
| 2024/09/24 | 86 | 86 | 85 | 86 | 34,700 |
| 2024/09/20 | 86 | 86 | 85 | 85 | 49,000 |
| 2024/09/19 | 85 | 86 | 84 | 85 | 54,500 |
| 2024/09/18 | 84 | 86 | 83 | 85 | 103,600 |
| 2024/09/17 | 85 | 85 | 80 | 85 | 180,100 |
| 2024/09/13 | 86 | 86 | 85 | 86 | 72,000 |
| 2024/09/12 | 85 | 86 | 85 | 86 | 88,300 |
| 2024/09/11 | 86 | 87 | 84 | 84 | 138,200 |
| 2024/09/10 | 88 | 88 | 86 | 87 | 85,700 |
| 2024/09/09 | 87 | 89 | 85 | 88 | 146,700 |
| 2024/09/06 | 87 | 88 | 86 | 88 | 78,200 |
| 2024/09/05 | 86 | 88 | 86 | 87 | 117,000 |
| 2024/09/04 | 88 | 89 | 87 | 87 | 155,500 |
| 2024/09/03 | 90 | 91 | 89 | 90 | 100,000 |
| 2024/09/02 | 91 | 91 | 89 | 89 | 197,700 |
| 2024/08/30 | 87 | 93 | 87 | 88 | 664,500 |
| 2024/08/29 | 87 | 87 | 85 | 85 | 63,000 |
| 2024/08/28 | 85 | 87 | 85 | 86 | 52,700 |
| 2024/08/27 | 85 | 86 | 83 | 86 | 104,900 |
| 2024/08/26 | 85 | 85 | 84 | 84 | 71,400 |
| 2024/08/23 | 84 | 84 | 83 | 84 | 48,900 |
| 2024/08/22 | 85 | 85 | 83 | 83 | 87,000 |
| 2024/08/21 | 83 | 85 | 83 | 84 | 83,600 |
| 2024/08/20 | 83 | 84 | 82 | 84 | 70,800 |
| 2024/08/19 | 83 | 85 | 82 | 83 | 104,600 |