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
2008/12/30 5,090 6,010 5,050 6,010 978
2008/12/29 4,980 5,100 4,850 5,010 153
2008/12/26 4,900 5,000 4,830 4,830 297
2008/12/25 5,030 5,030 4,840 4,900 305
2008/12/24 4,880 4,990 4,830 4,980 260
2008/12/22 4,830 5,030 4,830 4,910 203
2008/12/19 5,080 5,130 5,000 5,030 288
2008/12/18 5,020 5,110 5,020 5,030 55
2008/12/17 5,030 5,200 4,910 5,200 183
2008/12/16 5,010 5,080 4,900 5,000 207
2008/12/15 5,030 5,100 4,900 5,100 159
2008/12/12 4,900 5,180 4,720 4,990 288
2008/12/11 5,400 5,400 4,800 5,180 545
2008/12/10 5,000 5,700 5,000 5,420 996
2008/12/09 4,850 5,100 4,810 5,100 573
2008/12/08 4,590 4,600 4,410 4,600 168
2008/12/05 4,200 4,630 4,200 4,600 458
2008/12/04 5,200 5,290 5,030 5,100 212
2008/12/03 4,990 5,300 4,900 5,100 203
2008/12/02 4,850 5,400 4,800 4,840 868
2008/12/01 5,300 5,420 4,700 4,850 1,584
2008/11/28 5,400 5,400 5,400 5,400 680
2008/11/27 4,900 4,900 4,900 4,900 104
2008/11/26 4,400 4,400 4,400 4,400 178
2008/11/25 3,900 3,900 3,900 3,900 161
2008/11/21 3,450 3,700 3,400 3,400 1,401
2008/11/20 4,360 4,360 3,900 3,900 944
2008/11/19 4,810 4,810 4,360 4,370 1,012
2008/11/18 4,940 4,940 4,850 4,860 2,313
2008/11/17 5,140 5,140 4,910 4,910 630
2008/11/14 5,350 5,410 4,990 4,990 1,172
2008/11/13 5,590 5,590 4,810 5,050 585
2008/11/12 6,330 6,450 5,600 5,790 431
2008/11/11 6,600 6,600 6,430 6,430 76
2008/11/10 6,480 6,650 6,460 6,600 85
2008/11/07 6,700 6,700 6,450 6,600 179
2008/11/06 6,880 6,990 6,600 6,610 160
2008/11/05 7,000 7,000 6,860 6,880 185
2008/11/04 7,050 7,050 6,860 6,900 125
2008/10/31 7,000 7,050 6,700 7,050 176
2008/10/30 6,960 7,000 6,580 6,750 150
2008/10/29 6,650 6,790 6,560 6,560 50
2008/10/28 6,350 6,500 6,300 6,350 126
2008/10/27 6,400 6,510 6,300 6,300 87
2008/10/24 6,540 6,780 6,500 6,510 130
2008/10/23 6,510 6,640 6,500 6,640 52
2008/10/22 7,200 7,280 6,780 6,780 97
2008/10/21 7,220 7,280 6,910 7,250 164
2008/10/20 6,600 6,700 6,400 6,500 128
2008/10/17 6,840 7,150 6,500 6,500 131
2008/10/16 7,100 7,100 6,000 6,600 292
2008/10/15 7,000 7,100 6,900 7,000 227
2008/10/14 6,320 6,820 6,320 6,670 1,337
2008/10/10 6,650 6,650 5,810 5,820 388
2008/10/09 6,150 6,950 6,150 6,770 212
2008/10/08 6,200 6,300 6,150 6,150 390
2008/10/07 7,950 8,170 7,150 7,150 2,678
2008/10/06 7,980 8,370 7,970 8,150 1,202
2008/10/03 9,020 9,130 8,860 8,970 296
2008/10/02 9,260 9,500 9,170 9,220 150
2008/10/01 9,330 9,900 9,210 9,460 111
2008/09/30 9,610 9,710 9,310 9,310 205
2008/09/29 9,900 10,000 9,620 9,630 158
2008/09/26 9,530 10,210 9,530 9,800 239
2008/09/25 10,460 10,690 10,000 10,030 546
2008/09/24 11,000 11,150 10,700 10,700 2,065
2008/09/22 11,310 11,390 10,850 10,900 149
2008/09/19 11,000 11,190 10,650 11,000 65
2008/09/18 10,800 11,000 10,670 10,890 157
2008/09/17 11,290 11,300 10,980 11,000 137
2008/09/16 10,180 12,300 10,100 11,300 494
2008/09/12 10,860 11,000 10,800 10,980 140
2008/09/11 10,740 10,980 10,700 10,980 39
2008/09/10 10,800 10,900 10,710 10,710 39
2008/09/09 10,700 10,990 10,700 10,910 75
2008/09/08 11,000 11,060 10,950 10,950 146
2008/09/05 11,270 11,270 11,000 11,000 218
2008/09/04 12,000 12,000 11,330 11,330 396
2008/09/03 11,400 11,400 11,100 11,390 116
2008/09/02 10,570 11,500 10,550 11,390 482
2008/09/01 10,640 10,900 10,510 10,590 126
2008/08/29 10,850 10,900 10,770 10,840 179
2008/08/28 11,010 11,190 10,900 10,900 81
2008/08/27 10,810 11,300 10,810 11,000 110
2008/08/26 10,850 11,000 10,820 11,000 30
2008/08/25 10,850 11,200 10,850 10,950 110
2008/08/22 10,820 11,000 10,820 10,880 70
2008/08/21 10,850 10,890 10,810 10,820 18
2008/08/20 10,770 10,850 10,760 10,850 39
2008/08/19 10,560 10,700 10,500 10,690 59
2008/08/18 10,550 10,600 10,550 10,550 29
2008/08/15 10,800 10,810 10,310 10,510 104
2008/08/14 10,400 10,800 10,400 10,700 108
2008/08/13 10,600 10,750 10,600 10,600 38
2008/08/12 11,000 11,000 10,600 10,600 160
2008/08/11 10,070 10,450 10,070 10,400 18
2008/08/08 10,290 10,290 10,270 10,270 36
2008/08/07 10,270 10,700 10,270 10,350 114
2008/08/06 10,200 10,260 10,040 10,260 98
2008/08/05 10,120 10,120 9,900 10,000 65
2008/08/04 10,200 10,200 10,150 10,150 45
2008/08/01 10,300 10,300 10,010 10,200 70
2008/07/31 10,270 10,300 10,210 10,300 63
2008/07/30 10,220 10,230 10,200 10,210 104
2008/07/29 10,010 10,220 10,010 10,220 57
2008/07/28 10,000 10,050 10,000 10,010 60
2008/07/25 9,860 10,050 9,750 9,960 43
2008/07/24 9,850 10,300 9,710 10,300 139
2008/07/23 9,690 9,840 9,660 9,820 104
2008/07/22 10,000 10,200 9,600 9,600 128
2008/07/18 9,880 9,980 9,880 9,960 49
2008/07/17 9,810 9,880 9,800 9,880 55
2008/07/16 9,700 9,880 9,600 9,770 156
2008/07/15 9,950 10,000 9,780 9,800 102
2008/07/14 9,700 10,000 9,700 9,990 216
2008/07/11 10,410 10,440 10,400 10,440 38
2008/07/10 11,000 11,190 10,490 10,490 171
2008/07/09 10,950 11,040 10,810 10,840 109
2008/07/08 11,080 11,080 10,860 10,860 52
2008/07/07 11,220 11,220 11,050 11,070 16
2008/07/04 11,100 11,150 11,000 11,150 54
2008/07/03 10,840 11,150 10,840 11,150 83
2008/07/02 11,190 11,330 11,190 11,330 44
2008/07/01 11,000 11,350 11,000 11,190 66
2008/06/30 11,200 11,280 10,810 11,000 109
2008/06/27 11,060 11,300 11,000 11,000 274
2008/06/26 11,310 11,310 11,100 11,120 27
2008/06/25 11,210 11,360 11,050 11,310 50
2008/06/24 11,270 11,740 11,210 11,210 125
2008/06/23 11,250 11,400 11,250 11,300 43
2008/06/20 11,500 11,740 11,310 11,600 59
2008/06/19 11,750 11,790 11,500 11,690 83
2008/06/18 11,820 12,100 11,820 11,890 72
2008/06/17 11,800 12,000 11,700 12,000 130
2008/06/16 11,880 11,880 11,500 11,700 178
2008/06/13 12,000 12,100 11,850 11,880 85
2008/06/12 12,300 12,300 11,850 11,850 168
2008/06/11 12,230 12,500 11,830 12,310 788
2008/06/10 11,700 12,200 11,500 11,830 477
2008/06/09 11,000 11,700 11,000 11,500 262
2008/06/06 11,240 11,240 10,900 10,920 152
2008/06/05 11,260 11,350 10,750 11,240 375
2008/06/04 11,470 11,490 11,160 11,260 194
2008/06/03 11,590 11,590 11,300 11,470 219
2008/06/02 11,300 11,650 11,300 11,650 198
2008/05/30 11,410 11,410 11,130 11,140 70
2008/05/29 11,320 11,460 11,200 11,300 94
2008/05/28 11,370 11,490 11,300 11,400 37
2008/05/27 11,400 11,610 11,100 11,300 111
2008/05/26 11,900 11,900 11,300 11,600 142
2008/05/23 11,180 11,760 11,180 11,700 323
2008/05/22 11,640 11,640 11,120 11,280 588
2008/05/21 11,350 11,420 11,130 11,300 105
2008/05/20 11,510 11,510 11,120 11,290 231
2008/05/19 11,700 12,000 10,850 11,110 899
2008/05/16 13,500 13,500 12,700 12,850 868
2008/05/15 11,000 13,000 11,000 12,710 1,225
2008/05/14 10,800 11,050 10,760 11,000 335
2008/05/13 10,500 10,890 10,390 10,890 125
2008/05/12 10,600 10,650 10,400 10,400 260
2008/05/09 10,690 10,880 10,690 10,760 235
2008/05/08 10,400 10,890 10,380 10,890 305
2008/05/07 10,200 10,400 10,200 10,400 69
2008/05/02 10,210 10,290 10,200 10,210 70
2008/05/01 10,350 10,400 10,170 10,190 146
2008/04/30 10,400 10,470 10,280 10,300 104
2008/04/28 10,300 10,300 10,250 10,300 115
2008/04/25 10,510 10,520 10,290 10,500 128
2008/04/24 10,300 10,550 10,250 10,540 86
2008/04/23 10,300 10,540 10,300 10,300 48
2008/04/22 10,480 10,490 10,300 10,370 39
2008/04/21 10,490 10,530 10,300 10,480 29
2008/04/18 10,400 10,500 10,370 10,500 69
2008/04/17 10,350 10,350 10,200 10,350 132
2008/04/16 10,450 10,480 10,220 10,370 84
2008/04/15 10,330 10,400 10,130 10,340 36
2008/04/14 10,280 10,390 10,100 10,130 81
2008/04/11 10,240 10,390 10,210 10,210 37
2008/04/10 10,300 10,300 10,200 10,210 71
2008/04/09 10,270 10,550 10,240 10,240 100
2008/04/08 10,680 10,680 10,300 10,300 83
2008/04/07 10,350 10,500 10,280 10,500 113
2008/04/04 10,440 10,650 10,370 10,650 21
2008/04/03 10,400 10,660 10,350 10,420 142
2008/04/02 10,990 10,990 10,350 10,800 61
2008/04/01 10,050 10,500 10,050 10,300 62
2008/03/31 11,080 11,400 10,300 10,650 2,213
2008/03/28 11,380 11,380 10,880 10,880 273
2008/03/27 11,580 11,780 11,580 11,780 60
2008/03/26 11,800 11,950 11,750 11,780 386
2008/03/25 12,100 12,200 11,640 12,050 1,337
2008/03/24 11,700 12,070 11,510 11,610 548
2008/03/21 11,800 11,800 11,030 11,580 196
2008/03/19 11,000 11,190 10,500 10,670 292
2008/03/18 10,500 11,200 10,450 11,010 323
2008/03/17 10,010 10,490 10,000 10,450 100
2008/03/14 10,510 10,840 9,900 9,900 227
2008/03/13 10,940 11,000 10,600 10,600 122
2008/03/12 10,980 10,980 10,850 10,850 101
2008/03/11 10,910 10,950 10,620 10,950 103
2008/03/10 10,900 10,910 10,700 10,910 138
2008/03/07 10,910 11,150 10,850 11,000 464
2008/03/06 10,640 10,990 10,640 10,800 248
2008/03/05 10,880 11,000 10,600 10,600 297
2008/03/04 10,910 10,910 10,550 10,550 100
2008/03/03 10,570 10,930 10,510 10,890 213
2008/02/29 10,700 10,970 10,610 10,890 120
2008/02/28 10,980 10,980 10,700 10,970 157
2008/02/27 10,680 10,860 10,520 10,810 156
2008/02/26 11,000 11,000 10,650 10,650 125
2008/02/25 11,000 11,040 10,600 10,610 179
2008/02/22 10,860 10,980 10,600 10,980 22
2008/02/21 10,910 10,910 10,660 10,660 15
2008/02/20 10,810 11,000 10,500 10,510 50
2008/02/19 11,200 11,200 10,640 10,810 55
2008/02/18 11,150 11,150 10,500 11,000 164
2008/02/15 10,000 11,200 9,720 11,150 416
2008/02/14 10,030 10,230 10,000 10,200 142
2008/02/13 10,180 10,380 10,050 10,050 138
2008/02/12 10,480 10,480 10,100 10,380 112
2008/02/08 10,450 10,450 10,110 10,110 155
2008/02/07 10,510 11,000 10,400 10,400 90
2008/02/06 10,500 10,700 10,390 10,500 45
2008/02/05 10,590 10,600 10,450 10,600 73
2008/02/04 10,400 10,600 10,200 10,500 141
2008/02/01 10,200 11,000 10,000 10,200 298
2008/01/31 10,330 10,330 10,050 10,290 211
2008/01/30 10,490 10,510 10,310 10,330 56
2008/01/29 10,400 10,850 10,400 10,680 65
2008/01/28 10,700 10,700 10,350 10,350 148
2008/01/25 10,380 10,890 10,200 10,890 209
2008/01/24 9,990 10,700 9,900 10,120 266
2008/01/23 9,830 10,000 9,540 9,710 214
2008/01/22 9,500 9,680 9,110 9,520 538
2008/01/21 9,590 10,200 9,590 10,200 293
2008/01/18 9,390 10,100 9,100 9,690 165
2008/01/17 8,860 9,900 8,860 9,490 381
2008/01/16 9,950 9,990 8,900 8,960 631
2008/01/15 11,220 11,250 10,300 10,300 409
2008/01/11 11,500 11,510 11,300 11,300 150
2008/01/10 11,560 11,800 11,320 11,540 248
2008/01/09 11,260 11,500 11,200 11,500 188
2008/01/08 11,210 11,270 11,180 11,260 165
2008/01/07 11,500 11,600 11,200 11,210 167
2008/01/04 11,500 11,800 11,250 11,250 318

このページの先頭へ