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
2010/12/30 13,600 13,780 13,310 13,500 181
2010/12/29 13,620 13,630 13,410 13,500 101
2010/12/28 13,500 13,670 13,500 13,620 115
2010/12/27 13,400 13,500 13,300 13,500 165
2010/12/24 13,500 13,500 13,140 13,480 190
2010/12/22 13,400 13,450 12,900 13,320 435
2010/12/21 12,490 13,100 12,490 13,100 503
2010/12/20 13,080 13,090 12,840 13,090 334
2010/12/17 13,300 13,450 12,990 13,150 472
2010/12/16 13,710 13,860 13,300 13,500 371
2010/12/15 13,850 13,900 13,740 13,820 354
2010/12/14 14,020 14,100 13,800 14,000 527
2010/12/13 14,200 14,300 13,910 13,910 639
2010/12/10 14,060 14,310 14,060 14,300 225
2010/12/09 14,250 14,320 13,940 14,320 307
2010/12/08 14,250 14,650 13,960 14,340 485
2010/12/07 14,200 14,920 14,010 14,270 833
2010/12/06 13,500 14,500 13,500 14,490 762
2010/12/03 13,800 13,880 13,410 13,490 780
2010/12/02 12,900 13,750 12,760 13,700 940
2010/12/01 13,630 13,750 12,690 12,690 737
2010/11/30 13,710 14,170 13,450 13,800 790
2010/11/29 13,000 14,300 13,000 14,000 941
2010/11/26 12,850 13,100 12,800 13,000 384
2010/11/25 12,500 13,150 12,500 13,150 474
2010/11/24 12,390 12,520 12,160 12,500 234
2010/11/22 12,500 12,640 11,950 12,150 482
2010/11/19 12,340 12,340 11,890 12,200 351
2010/11/18 12,030 12,190 11,900 12,150 190
2010/11/17 12,050 12,200 12,000 12,000 113
2010/11/16 12,140 12,140 11,950 12,070 122
2010/11/15 11,900 12,120 11,850 12,000 279
2010/11/12 11,800 11,990 11,500 11,850 138
2010/11/11 11,940 12,050 10,500 11,710 801
2010/11/10 11,800 12,150 11,800 11,940 337
2010/11/09 11,770 12,220 11,770 11,770 491
2010/11/08 11,710 11,800 11,520 11,690 450
2010/11/05 11,480 11,600 11,300 11,370 203
2010/11/04 11,290 11,320 11,060 11,320 104
2010/11/02 11,150 11,350 11,000 11,290 205
2010/11/01 11,580 11,580 11,130 11,150 179
2010/10/29 11,500 11,500 11,280 11,420 238
2010/10/28 11,550 11,900 11,210 11,300 712
2010/10/27 11,900 12,100 11,520 11,520 609
2010/10/26 11,600 11,800 11,310 11,500 1,321
2010/10/25 13,700 14,200 11,000 11,300 2,348
2010/10/22 13,530 14,230 13,000 14,000 658
2010/10/21 14,150 14,220 13,230 13,230 509
2010/10/20 14,500 14,700 14,220 14,220 158
2010/10/19 14,850 15,050 14,500 14,520 369
2010/10/18 15,700 15,900 14,530 15,400 265
2010/10/15 16,320 16,400 15,800 15,990 186
2010/10/14 16,450 16,970 16,400 16,400 46
2010/10/13 16,800 17,000 16,410 16,460 89
2010/10/12 16,790 16,990 16,450 16,800 160
2010/10/08 16,890 17,000 16,700 16,920 66
2010/10/07 17,350 17,350 16,850 17,100 142
2010/10/06 16,560 17,000 16,550 16,950 58
2010/10/05 16,310 16,970 16,310 16,960 115
2010/10/04 17,200 17,360 16,710 16,710 198
2010/10/01 16,600 17,450 16,500 17,010 267
2010/09/30 16,980 17,200 16,800 16,820 152
2010/09/29 16,400 16,770 16,400 16,580 243
2010/09/28 17,510 17,730 16,800 16,800 852
2010/09/27 17,500 18,650 17,490 17,500 2,926
2010/09/24 18,700 19,020 18,500 18,650 410
2010/09/22 19,150 19,150 18,630 19,090 215
2010/09/21 18,930 19,090 18,700 19,090 163
2010/09/17 19,100 19,180 18,650 18,930 337
2010/09/16 19,010 19,100 18,890 19,070 157
2010/09/15 19,100 19,170 18,950 19,000 149
2010/09/14 19,020 19,180 19,000 19,180 95
2010/09/13 19,100 19,300 19,000 19,100 113
2010/09/10 19,160 19,230 18,900 19,000 146
2010/09/09 19,190 19,300 18,900 19,200 83
2010/09/08 19,220 19,220 18,610 18,980 398
2010/09/07 19,770 19,770 19,360 19,450 119
2010/09/06 19,500 19,750 19,100 19,470 249
2010/09/03 19,750 19,750 19,340 19,400 142
2010/09/02 19,410 19,800 19,220 19,740 133
2010/09/01 19,100 19,950 19,100 19,680 352
2010/08/31 20,600 20,600 19,540 19,730 268
2010/08/30 20,290 20,700 20,100 20,390 170
2010/08/27 20,370 20,750 20,110 20,290 260
2010/08/26 20,610 20,990 20,200 20,700 406
2010/08/25 19,450 20,630 19,300 20,510 1,158
2010/08/24 20,080 20,150 19,600 19,990 247
2010/08/23 19,980 20,250 19,720 20,250 627
2010/08/20 19,500 19,700 19,120 19,600 198
2010/08/19 19,050 19,400 19,010 19,100 163
2010/08/18 19,400 19,400 19,020 19,030 69
2010/08/17 19,300 19,300 18,860 19,300 191
2010/08/16 18,850 19,370 18,850 19,300 165
2010/08/13 19,000 19,240 18,500 19,240 160
2010/08/12 19,210 19,450 18,910 19,240 486
2010/08/11 19,450 19,910 19,380 19,850 272
2010/08/10 19,600 19,920 19,430 19,850 381
2010/08/09 19,950 19,950 19,400 19,500 386
2010/08/06 19,800 20,250 19,110 19,160 851
2010/08/05 20,900 23,050 19,100 19,920 6,078
2010/08/04 20,500 20,590 19,640 20,590 826
2010/08/03 20,000 20,830 20,000 20,780 805
2010/08/02 19,990 20,350 19,600 19,940 419
2010/07/30 19,000 21,500 19,000 20,000 2,750
2010/07/29 18,190 19,000 18,100 18,800 746
2010/07/28 17,700 18,180 17,700 18,180 135
2010/07/27 18,170 18,490 17,000 17,800 509
2010/07/26 18,120 18,380 18,100 18,150 74
2010/07/23 18,590 18,590 17,800 18,350 101
2010/07/22 18,440 18,440 17,590 18,200 129
2010/07/21 17,590 18,210 17,590 18,150 94
2010/07/20 17,260 17,890 17,260 17,890 143
2010/07/16 17,500 17,950 17,020 17,660 335
2010/07/15 18,500 18,800 17,800 17,850 220
2010/07/14 18,640 18,850 18,400 18,700 72
2010/07/13 18,770 18,780 18,260 18,690 181
2010/07/12 18,700 18,950 18,700 18,760 93
2010/07/09 19,000 19,000 18,510 18,700 129
2010/07/08 19,000 19,000 18,290 18,700 202
2010/07/07 19,250 19,250 18,520 18,600 284
2010/07/06 18,600 18,900 18,290 18,850 46
2010/07/05 17,700 19,000 17,700 19,000 282
2010/07/02 16,990 18,490 16,910 18,490 392
2010/07/01 18,140 18,140 16,000 17,390 953
2010/06/30 17,620 18,170 17,100 18,170 214
2010/06/29 18,300 18,300 17,610 18,200 291
2010/06/28 18,600 18,800 18,000 18,300 417
2010/06/25 18,850 18,980 18,500 18,600 236
2010/06/24 19,090 19,430 18,800 18,950 399
2010/06/23 18,600 19,490 18,310 19,490 438
2010/06/22 19,000 19,000 18,510 18,510 316
2010/06/21 18,000 19,000 18,000 18,950 725
2010/06/18 18,580 18,990 17,800 17,820 538
2010/06/17 19,000 19,290 18,700 18,710 567
2010/06/16 18,300 19,450 18,060 19,000 1,067
2010/06/15 19,420 19,430 18,700 19,000 1,039
2010/06/14 20,000 20,000 19,000 19,400 1,975
2010/06/11 21,100 22,600 19,500 20,000 6,600
2010/06/10 17,900 21,100 17,710 21,100 10,177
2010/06/09 16,960 17,360 16,790 17,100 312
2010/06/08 17,000 17,650 16,600 17,220 417
2010/06/07 16,700 17,500 16,100 17,100 1,001
2010/06/04 16,280 16,900 15,600 16,850 594
2010/06/03 14,980 16,400 14,680 16,100 1,123
2010/06/02 13,960 14,440 13,950 14,410 157
2010/06/01 13,900 14,130 13,300 13,970 171
2010/05/31 13,400 13,600 13,310 13,600 148
2010/05/28 13,000 13,400 12,800 13,010 297
2010/05/27 12,500 12,600 12,340 12,500 130
2010/05/26 12,200 13,090 12,130 12,610 326
2010/05/25 13,510 13,940 12,180 12,500 968
2010/05/24 12,750 14,250 11,800 14,100 1,603
2010/05/21 12,800 12,800 11,250 11,250 827
2010/05/20 13,150 13,330 12,850 12,910 348
2010/05/19 13,100 13,100 11,610 12,850 559
2010/05/18 14,450 14,750 13,400 13,400 218
2010/05/17 14,990 14,990 14,160 14,740 313
2010/05/14 15,500 15,500 15,310 15,330 124
2010/05/13 15,520 15,990 15,400 15,770 95
2010/05/12 15,500 15,940 15,210 15,770 253
2010/05/11 16,310 16,450 15,900 15,900 204
2010/05/10 15,600 16,750 15,200 16,750 218
2010/05/07 16,230 16,750 15,600 15,750 509
2010/05/06 16,160 16,580 15,900 16,230 215
2010/04/30 16,310 17,500 16,100 16,850 966
2010/04/28 16,300 16,500 16,300 16,500 202
2010/04/27 16,200 16,500 16,050 16,500 487
2010/04/26 16,230 16,440 16,000 16,300 229
2010/04/23 16,650 16,650 16,260 16,400 335
2010/04/22 16,600 16,600 16,110 16,600 235
2010/04/21 16,400 16,500 16,000 16,460 117
2010/04/20 16,650 16,650 16,150 16,410 113
2010/04/19 16,930 16,930 16,200 16,650 378
2010/04/16 17,100 17,280 16,900 16,930 461
2010/04/15 17,100 17,300 16,900 17,100 254
2010/04/14 17,000 17,100 16,320 17,100 403
2010/04/13 16,480 17,200 16,320 16,990 653
2010/04/12 16,100 16,410 16,000 16,300 333
2010/04/09 15,870 16,020 15,760 16,020 61
2010/04/08 15,950 16,280 15,510 15,860 451
2010/04/07 16,680 16,680 16,100 16,130 226
2010/04/06 16,200 16,500 16,100 16,190 187
2010/04/05 15,890 16,700 15,710 16,100 274
2010/04/02 16,000 16,000 15,630 15,900 100
2010/04/01 15,900 16,170 15,560 16,000 143
2010/03/31 15,450 16,200 15,450 16,180 346
2010/03/30 16,290 16,390 15,500 15,820 338
2010/03/29 17,010 17,050 15,340 16,290 653
2010/03/26 17,270 17,300 17,100 17,150 1,253
2010/03/25 17,560 17,790 17,550 17,780 231
2010/03/24 17,900 17,900 17,550 17,610 232
2010/03/23 17,940 18,300 17,590 17,940 383
2010/03/19 17,890 18,000 17,550 17,900 392
2010/03/18 17,490 17,700 17,080 17,690 338
2010/03/17 17,590 17,800 17,010 17,510 229
2010/03/16 18,200 18,490 17,300 17,560 1,192
2010/03/15 16,300 18,550 16,300 18,090 1,031
2010/03/12 16,000 16,250 15,110 16,250 541
2010/03/11 16,150 16,200 15,670 16,100 271
2010/03/10 16,220 16,250 15,800 16,150 445
2010/03/09 15,750 16,490 15,500 16,250 822
2010/03/08 14,000 16,810 13,990 16,550 1,593
2010/03/05 13,480 13,840 13,100 13,810 238
2010/03/04 13,490 13,950 13,000 13,480 725
2010/03/03 13,000 13,490 12,950 13,460 331
2010/03/02 13,490 13,500 12,610 12,940 648
2010/03/01 12,340 13,250 12,050 13,250 319
2010/02/26 12,000 12,500 12,000 12,040 524
2010/02/25 11,900 12,000 11,800 11,940 143
2010/02/24 11,990 12,200 11,910 11,950 152
2010/02/23 12,030 12,200 11,770 11,910 136
2010/02/22 12,400 12,500 12,100 12,220 235
2010/02/19 12,330 12,450 11,900 12,250 247
2010/02/18 11,100 12,200 11,100 12,090 298
2010/02/17 11,200 11,750 11,200 11,400 111
2010/02/16 11,200 11,250 11,000 11,150 179
2010/02/15 11,840 11,840 11,440 11,700 164
2010/02/12 11,800 11,880 11,500 11,880 236
2010/02/10 11,880 11,880 11,330 11,720 319
2010/02/09 11,800 12,000 11,510 11,980 117
2010/02/08 11,940 12,350 11,620 12,180 568
2010/02/05 11,390 11,680 11,000 11,600 461
2010/02/04 10,500 12,690 10,050 12,290 629
2010/02/03 10,000 10,350 9,700 10,350 277
2010/02/02 9,750 10,000 9,500 9,970 277
2010/02/01 9,200 9,770 9,200 9,700 164
2010/01/29 9,280 9,280 9,090 9,200 59
2010/01/28 9,110 9,380 9,110 9,130 99
2010/01/27 9,270 9,270 9,010 9,150 162
2010/01/26 9,550 9,550 9,280 9,350 110
2010/01/25 9,630 9,640 9,240 9,400 182
2010/01/22 9,630 9,630 9,390 9,600 269
2010/01/21 9,400 9,590 9,370 9,480 153
2010/01/20 9,610 9,780 9,440 9,440 127
2010/01/19 9,770 9,800 9,650 9,650 133
2010/01/18 9,550 9,800 9,550 9,620 144
2010/01/15 9,500 9,800 9,470 9,550 133
2010/01/14 9,240 9,800 9,240 9,500 157
2010/01/13 9,750 9,800 9,320 9,380 243
2010/01/12 9,900 9,950 9,510 9,560 242
2010/01/08 9,630 10,000 9,090 9,750 1,462
2010/01/07 9,140 10,350 9,140 9,780 1,477
2010/01/06 8,360 9,000 8,360 8,880 330
2010/01/05 8,310 8,350 8,220 8,220 51
2010/01/04 8,330 8,350 8,210 8,250 76

このページの先頭へ