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
2007/12/28 11,700 11,800 11,610 11,800 76
2007/12/27 12,200 12,500 11,500 11,800 402
2007/12/26 11,090 12,000 11,090 12,000 389
2007/12/25 11,120 11,430 11,000 11,030 425
2007/12/21 11,150 11,450 11,110 11,110 594
2007/12/20 11,600 11,650 11,200 11,500 592
2007/12/19 11,600 11,700 11,540 11,560 267
2007/12/18 11,700 11,800 11,620 11,620 383
2007/12/17 12,000 12,000 11,620 11,790 548
2007/12/14 12,260 12,320 12,240 12,270 257
2007/12/13 12,050 12,400 12,050 12,260 477
2007/12/12 12,200 12,340 12,020 12,250 507
2007/12/11 12,200 12,600 12,200 12,250 674
2007/12/10 12,600 12,740 12,000 12,220 1,734
2007/12/07 13,150 13,500 13,150 13,400 175
2007/12/06 13,060 13,450 13,060 13,150 367
2007/12/05 13,010 13,240 13,000 13,020 359
2007/12/04 13,310 13,440 13,100 13,100 199
2007/12/03 13,200 13,400 13,020 13,400 762
2007/11/30 13,480 13,860 13,480 13,800 261
2007/11/29 13,740 13,750 13,450 13,680 397
2007/11/28 13,500 13,750 13,310 13,740 338
2007/11/27 13,650 13,900 13,490 13,700 400
2007/11/26 14,340 14,350 13,850 13,850 913
2007/11/22 13,330 13,790 13,040 13,700 575
2007/11/21 13,450 13,840 13,000 13,040 1,006
2007/11/20 13,000 13,480 12,900 13,000 588
2007/11/19 13,100 13,500 13,100 13,500 598
2007/11/16 14,390 14,390 13,700 13,700 205
2007/11/15 14,550 14,550 13,850 14,090 145
2007/11/14 14,200 14,200 14,000 14,150 194
2007/11/13 13,700 14,000 13,700 13,800 313
2007/11/12 13,600 14,300 13,600 13,860 471
2007/11/09 15,170 15,210 14,900 15,200 280
2007/11/08 15,260 15,300 15,050 15,210 457
2007/11/07 15,300 15,990 15,300 15,300 128
2007/11/06 15,300 15,500 15,250 15,260 354
2007/11/05 15,500 15,950 15,300 15,300 194
2007/11/02 15,350 16,100 15,350 15,500 226
2007/11/01 15,900 16,490 15,700 15,950 158
2007/10/31 16,100 16,300 15,900 16,300 191
2007/10/30 16,600 16,610 16,000 16,020 180
2007/10/29 15,500 16,200 15,380 16,200 200
2007/10/26 15,400 15,600 15,350 15,590 163
2007/10/25 15,920 15,920 15,300 15,420 358
2007/10/24 16,880 16,880 15,800 15,900 323
2007/10/23 15,340 16,400 15,320 16,280 278
2007/10/22 15,700 15,850 15,100 15,700 171
2007/10/19 15,680 15,900 15,450 15,900 310
2007/10/18 15,030 15,490 15,030 15,480 508
2007/10/17 15,100 15,460 15,010 15,030 326
2007/10/16 16,000 16,290 15,690 15,700 201
2007/10/15 16,500 16,770 16,500 16,500 121
2007/10/12 16,500 16,890 16,500 16,880 214
2007/10/11 16,980 16,980 16,300 16,980 194
2007/10/10 17,700 17,700 16,800 17,000 562
2007/10/09 17,800 18,160 17,670 18,100 671
2007/10/05 17,590 17,720 17,200 17,600 315
2007/10/04 17,820 17,850 17,390 17,610 484
2007/10/03 15,910 17,700 15,910 17,220 1,791
2007/10/02 15,060 15,940 15,000 15,910 569
2007/10/01 15,300 15,500 14,530 15,050 431
2007/09/28 15,480 15,580 14,800 15,500 470
2007/09/27 15,440 15,490 14,530 15,300 632
2007/09/26 13,510 15,200 13,500 15,000 1,247
2007/09/25 14,100 14,200 13,200 13,200 794
2007/09/21 14,360 14,500 14,010 14,500 956
2007/09/20 14,500 14,530 14,360 14,400 278
2007/09/19 14,250 14,640 14,220 14,510 229
2007/09/18 15,000 15,450 14,210 14,210 467
2007/09/14 14,860 14,860 13,500 14,840 651
2007/09/13 15,300 15,790 14,860 14,860 492
2007/09/12 16,580 16,750 15,300 15,300 730
2007/09/11 17,650 18,500 16,100 17,180 2,574
2007/09/10 15,110 17,250 14,720 17,250 861
2007/09/07 15,310 15,490 14,720 15,250 906
2007/09/06 16,000 16,100 15,000 15,340 1,999
2007/09/05 17,900 17,900 16,600 17,000 595
2007/09/04 17,760 18,050 17,310 17,500 521
2007/09/03 18,000 18,290 17,310 17,770 315
2007/08/31 17,900 18,200 17,800 17,950 165
2007/08/30 18,290 18,580 18,010 18,010 167
2007/08/29 18,480 18,480 17,900 18,390 454
2007/08/28 18,930 19,300 18,500 18,680 203
2007/08/27 19,790 19,890 18,900 19,330 302
2007/08/24 20,340 20,350 19,300 19,300 244
2007/08/23 18,800 20,710 18,670 19,840 660
2007/08/22 18,110 19,000 17,620 19,000 1,151
2007/08/21 17,760 18,900 17,500 18,710 586
2007/08/20 18,470 19,400 17,070 17,520 1,079
2007/08/17 18,900 18,900 18,200 18,210 649
2007/08/16 19,500 19,840 18,540 18,700 1,530
2007/08/15 17,600 20,600 17,500 19,990 2,752
2007/08/14 17,980 19,000 17,800 18,600 1,676
2007/08/13 19,530 19,800 19,010 19,580 376
2007/08/10 20,500 20,960 19,700 19,910 955
2007/08/09 20,500 21,470 19,800 20,500 958
2007/08/08 23,030 23,200 20,200 20,510 1,802
2007/08/07 24,000 24,770 23,000 23,030 860
2007/08/06 22,730 25,000 22,730 24,290 1,562
2007/08/03 23,300 23,700 22,820 23,030 966
2007/08/02 25,410 25,710 22,200 22,800 2,408
2007/08/01 26,200 26,700 25,110 25,110 658
2007/07/31 26,810 26,980 26,150 26,780 772
2007/07/30 24,570 26,800 24,510 26,800 1,372
2007/07/27 24,800 25,800 24,400 25,470 1,595
2007/07/26 26,000 27,250 26,000 26,530 1,404
2007/07/25 25,240 26,000 24,300 25,900 3,389
2007/07/24 27,780 28,000 25,650 26,440 4,143
2007/07/23 28,440 28,440 27,610 27,780 1,251
2007/07/20 28,000 28,690 27,850 28,550 1,250
2007/07/19 28,790 29,450 28,050 28,400 1,926
2007/07/18 28,600 28,900 27,200 28,800 2,256
2007/07/17 27,890 29,050 27,870 28,360 1,867
2007/07/13 29,000 29,500 26,500 27,870 4,653
2007/07/12 26,970 29,450 26,700 28,160 7,171
2007/07/11 25,300 26,960 24,860 26,690 3,810
2007/07/10 24,300 26,620 24,000 25,500 3,684
2007/07/09 24,190 24,400 23,500 24,290 1,047
2007/07/06 22,700 25,300 22,500 24,390 3,470
2007/07/05 23,320 24,200 22,520 22,730 1,954
2007/07/04 24,710 24,790 23,600 23,620 2,354
2007/07/03 23,550 25,700 23,000 24,700 6,063
2007/07/02 23,340 23,970 21,510 23,500 5,898
2007/06/29 23,080 24,280 21,750 24,270 11,764
2007/06/28 19,320 21,280 19,240 21,280 3,631
2007/06/27 19,150 19,680 19,150 19,300 1,132
2007/06/26 19,770 19,910 19,000 19,400 1,713
2007/06/25 19,380 19,850 18,750 19,370 1,060
2007/06/22 19,290 19,560 18,900 19,180 932
2007/06/21 19,400 19,930 19,200 19,490 977
2007/06/20 19,560 19,960 19,300 19,700 982
2007/06/19 20,010 20,980 19,320 19,570 2,959
2007/06/18 18,600 20,000 18,600 19,750 2,073
2007/06/15 17,700 18,780 17,500 18,550 3,238
2007/06/14 18,600 18,740 17,500 18,480 3,245
2007/06/13 18,470 20,200 18,150 18,800 9,563
2007/06/12 19,370 21,070 18,850 21,070 4,373
2007/06/11 19,000 19,300 18,800 19,070 1,136
2007/06/08 19,450 19,480 18,700 19,000 1,271
2007/06/07 18,600 19,420 18,060 19,390 1,606
2007/06/06 18,510 18,900 17,600 18,600 1,565
2007/06/05 18,060 18,980 16,810 18,310 3,182
2007/06/04 15,470 17,470 15,470 17,230 3,121
2007/06/01 15,710 15,800 15,250 15,470 942
2007/05/31 15,710 16,500 15,360 15,910 1,458
2007/05/30 16,030 16,260 15,320 15,560 2,057
2007/05/29 16,420 16,530 16,010 16,010 978
2007/05/28 16,550 16,900 16,050 16,220 1,434
2007/05/25 15,910 16,580 15,200 16,580 1,772
2007/05/24 16,350 16,950 15,810 15,910 2,495
2007/05/23 15,570 17,000 14,810 15,720 4,698
2007/05/22 14,010 15,810 14,010 15,600 8,278
2007/05/21 12,210 13,810 12,200 13,810 2,617
2007/05/18 12,500 12,690 11,500 11,810 2,965
2007/05/17 12,870 13,110 11,800 11,900 2,000
2007/05/16 13,400 13,600 12,800 13,070 522
2007/05/15 13,910 13,920 12,800 13,300 2,567
2007/05/14 15,590 15,590 14,210 14,310 693
2007/05/11 15,700 15,800 14,800 14,800 570
2007/05/10 16,000 16,450 15,520 15,720 534
2007/05/09 16,180 16,220 16,000 16,040 386
2007/05/08 16,750 16,750 16,100 16,600 337
2007/05/07 16,100 16,800 16,030 16,780 749
2007/05/02 15,800 16,980 15,520 16,900 846
2007/05/01 15,000 15,600 14,980 15,500 472
2007/04/27 15,290 15,300 15,000 15,000 516
2007/04/26 14,900 16,000 14,900 15,690 1,159
2007/04/25 14,290 14,900 14,290 14,880 869
2007/04/24 14,000 15,000 13,650 14,280 1,559
2007/04/23 16,320 16,320 14,010 14,150 1,007
2007/04/20 17,030 17,030 16,000 16,000 335
2007/04/19 17,500 17,600 16,800 16,830 532
2007/04/18 17,650 17,700 17,600 17,600 129
2007/04/17 17,600 18,000 17,580 17,700 168
2007/04/16 18,000 18,230 17,500 17,910 437
2007/04/13 18,500 18,500 18,200 18,230 275
2007/04/12 18,500 18,650 18,500 18,650 118
2007/04/11 18,600 19,000 18,600 18,610 111
2007/04/10 19,000 19,000 18,760 18,900 160
2007/04/09 19,710 19,800 19,010 19,020 366
2007/04/06 19,500 19,900 19,500 19,510 689
2007/04/05 19,500 19,500 19,000 19,500 247
2007/04/04 19,450 19,500 18,820 19,500 284
2007/04/03 19,300 19,800 18,510 19,250 343
2007/04/02 19,580 19,870 18,300 19,470 534
2007/03/30 20,600 21,000 19,510 19,780 2,160
2007/03/29 17,900 19,500 17,500 19,500 1,239
2007/03/28 17,220 18,100 17,210 17,500 495
2007/03/27 17,600 17,600 17,160 17,170 1,054
2007/03/26 17,500 18,350 17,050 17,560 2,092
2007/03/23 19,200 19,230 18,010 18,450 1,181
2007/03/22 19,000 19,700 19,000 19,110 488
2007/03/20 19,000 19,200 18,290 19,100 761
2007/03/19 19,000 19,700 18,110 18,290 1,354
2007/03/16 20,050 20,820 19,190 19,490 1,349
2007/03/15 19,850 20,100 19,660 20,100 698
2007/03/14 20,010 20,090 19,800 19,910 1,069
2007/03/13 20,810 20,840 20,300 20,450 1,181
2007/03/12 20,490 21,100 20,420 20,700 1,506
2007/03/09 22,160 22,170 20,510 21,330 1,084
2007/03/08 22,800 22,860 22,150 22,150 354
2007/03/07 23,400 23,500 22,100 22,750 552
2007/03/06 22,500 24,000 22,100 23,100 819
2007/03/05 24,410 24,410 23,100 23,400 672
2007/03/02 24,780 24,790 24,100 24,420 513
2007/03/01 25,000 26,000 24,320 24,800 661
2007/02/28 25,560 26,090 23,800 25,280 991
2007/02/27 26,800 26,810 26,310 26,350 364
2007/02/26 26,970 27,180 26,000 26,800 556
2007/02/23 26,210 27,190 26,210 26,630 863
2007/02/22 25,990 26,150 25,610 26,050 354
2007/02/21 25,350 26,000 25,250 26,000 261
2007/02/20 25,220 25,800 25,110 25,330 417
2007/02/19 26,100 26,160 25,100 25,520 505
2007/02/16 26,000 26,220 25,800 25,910 376
2007/02/15 26,000 26,240 25,810 26,000 500
2007/02/14 26,600 26,600 25,650 26,280 585
2007/02/13 26,850 27,200 26,510 26,700 236
2007/02/09 26,700 27,780 26,580 26,900 221
2007/02/08 28,210 28,350 26,500 26,740 898
2007/02/07 28,130 28,980 28,130 28,300 181
2007/02/06 28,990 28,990 28,240 28,300 212
2007/02/05 28,230 28,400 28,200 28,210 170
2007/02/02 28,280 28,690 28,060 28,230 377
2007/02/01 29,510 29,600 28,500 28,900 603
2007/01/31 28,940 29,660 28,710 29,650 335
2007/01/30 29,800 29,800 28,610 29,390 395
2007/01/29 29,100 29,920 28,600 29,500 274
2007/01/26 28,660 29,050 28,500 29,000 352
2007/01/25 29,300 29,300 29,100 29,250 319
2007/01/24 29,270 29,500 28,900 29,290 327
2007/01/23 29,360 29,800 29,270 29,320 545
2007/01/22 28,010 30,200 27,810 29,960 2,208
2007/01/19 29,600 31,000 29,000 31,000 1,633
2007/01/18 27,980 29,000 27,860 29,000 647
2007/01/17 27,850 28,000 26,900 28,000 696
2007/01/16 29,000 29,000 27,500 27,850 2,290
2007/01/15 29,120 31,250 28,100 29,190 11,408
2007/01/12 25,490 28,220 25,280 28,220 1,871
2007/01/11 25,200 25,980 25,100 25,220 355
2007/01/10 25,870 26,000 25,400 25,800 616
2007/01/09 27,150 27,150 26,000 26,770 573
2007/01/05 28,000 28,300 27,200 27,500 496
2007/01/04 28,100 28,400 28,000 28,100 284

このページの先頭へ