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
2026/02/06 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
2025/08/18 114 121 113 119 1,042,500
2025/08/15 110 115 108 114 404,000
2025/08/14 108 112 108 111 206,600
2025/08/13 110 110 108 109 194,800
2025/08/12 110 111 108 110 314,800
2025/08/08 114 114 110 111 653,400
2025/08/07 113 116 110 113 1,115,600
2025/08/06 113 118 112 115 1,108,800
2025/08/05 115 116 111 113 967,200
2025/08/04 116 121 114 116 2,030,100
2025/08/01 117 148 116 124 19,050,000
2025/07/31 107 107 103 103 329,300
2025/07/30 105 106 104 105 208,300
2025/07/29 105 105 102 105 264,400
2025/07/28 103 104 101 103 429,900
2025/07/25 104 107 102 102 407,100
2025/07/24 104 106 102 102 502,200
2025/07/23 104 105 102 103 437,800
2025/07/22 107 111 104 105 712,800
2025/07/18 112 112 105 107 460,000
2025/07/17 111 112 109 112 340,700
2025/07/16 112 119 111 113 414,600
2025/07/15 117 117 112 112 308,600
2025/07/14 117 125 114 118 987,600
2025/07/11 119 128 117 117 1,429,800
2025/07/10 146 160 121 121 5,365,900
2025/07/09 131 166 127 142 6,974,200
2025/07/08 116 143 116 138 6,334,100
2025/07/07 112 127 111 117 2,504,000
2025/07/04 105 118 98 117 3,051,300
2025/07/03 105 108 99 105 1,162,200
2025/07/02 101 113 97 103 2,178,000
2025/07/01 96 107 96 101 2,078,000
2025/06/30 94 102 94 97 1,186,900
2025/06/27 93 95 92 93 269,200
2025/06/26 92 93 91 93 160,700
2025/06/25 94 94 92 93 170,600
2025/06/24 91 94 91 94 281,500
2025/06/23 90 92 90 90 183,800
2025/06/20 93 93 90 90 130,000
2025/06/19 93 93 91 91 147,700
2025/06/18 93 94 92 93 96,000
2025/06/17 91 94 91 94 157,700
2025/06/16 91 93 89 91 228,200
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

このページの先頭へ