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
2012/12/28 9,550 9,590 9,360 9,360 227
2012/12/27 9,400 9,560 9,400 9,430 142
2012/12/26 9,400 9,430 9,350 9,410 52
2012/12/25 9,430 9,510 9,400 9,410 189
2012/12/21 9,600 9,600 9,400 9,430 208
2012/12/20 9,500 9,550 9,400 9,500 108
2012/12/19 9,480 9,550 9,460 9,550 104
2012/12/18 9,630 9,630 9,350 9,480 246
2012/12/17 9,250 10,300 9,160 9,620 519
2012/12/14 9,150 9,180 9,130 9,140 93
2012/12/13 9,200 9,230 9,100 9,130 119
2012/12/12 9,190 9,250 9,150 9,200 111
2012/12/11 9,290 9,290 9,210 9,250 88
2012/12/10 9,250 9,360 9,250 9,290 78
2012/12/07 9,390 9,390 9,220 9,300 114
2012/12/06 9,250 9,300 9,230 9,300 69
2012/12/05 9,210 9,280 9,210 9,250 102
2012/12/04 9,240 9,330 9,230 9,280 32
2012/12/03 9,360 9,360 9,240 9,300 70
2012/11/30 9,450 9,450 9,270 9,270 128
2012/11/29 9,310 9,340 9,300 9,340 64
2012/11/28 9,300 9,330 9,300 9,330 26
2012/11/27 9,300 9,320 9,300 9,320 31
2012/11/26 9,230 9,300 9,220 9,250 48
2012/11/22 9,250 9,330 9,210 9,230 129
2012/11/21 9,200 9,270 9,200 9,210 83
2012/11/20 9,120 9,220 9,120 9,220 53
2012/11/19 9,180 9,200 9,100 9,180 59
2012/11/16 9,250 9,380 9,000 9,150 263
2012/11/15 9,220 9,360 9,220 9,360 27
2012/11/14 9,400 9,400 9,230 9,270 48
2012/11/13 9,390 9,400 9,260 9,400 23
2012/11/12 9,350 9,400 9,220 9,310 91
2012/11/09 9,360 9,400 9,360 9,370 5
2012/11/08 9,640 9,640 9,340 9,340 24
2012/11/07 9,700 9,700 9,460 9,640 67
2012/11/06 9,300 9,500 9,300 9,500 30
2012/11/05 9,300 9,310 9,260 9,300 92
2012/11/02 9,580 9,580 9,200 9,500 131
2012/11/01 9,730 9,730 9,600 9,600 126
2012/10/31 9,790 9,810 9,730 9,750 46
2012/10/30 9,720 9,770 9,720 9,740 68
2012/10/29 9,740 9,780 9,720 9,730 33
2012/10/26 9,760 9,800 9,730 9,750 54
2012/10/25 9,850 9,850 9,760 9,840 153
2012/10/24 9,800 9,860 9,800 9,850 38
2012/10/23 9,810 9,890 9,800 9,800 29
2012/10/22 9,930 9,930 9,800 9,800 61
2012/10/19 9,780 9,780 9,740 9,780 28
2012/10/18 9,780 9,800 9,720 9,740 63
2012/10/17 9,710 9,790 9,710 9,740 48
2012/10/16 9,720 9,730 9,700 9,730 33
2012/10/15 9,710 9,820 9,700 9,720 151
2012/10/12 9,710 9,740 9,700 9,710 54
2012/10/11 9,760 9,790 9,700 9,720 46
2012/10/10 9,760 9,890 9,760 9,770 42
2012/10/09 10,050 10,050 9,730 9,750 108
2012/10/05 9,720 9,800 9,710 9,800 53
2012/10/04 9,730 9,750 9,700 9,700 94
2012/10/03 9,710 9,880 9,710 9,760 64
2012/10/02 9,760 9,800 9,700 9,720 109
2012/10/01 9,800 9,800 9,710 9,720 150
2012/09/28 9,930 9,940 9,820 9,910 70
2012/09/27 9,950 9,960 9,770 9,850 197
2012/09/26 9,900 10,190 9,550 10,170 1,064
2012/09/25 10,390 10,500 10,180 10,500 2,701
2012/09/24 10,270 10,390 10,260 10,390 957
2012/09/21 10,250 10,300 10,240 10,300 165
2012/09/20 10,220 10,270 10,220 10,260 145
2012/09/19 10,270 10,290 10,220 10,250 93
2012/09/18 10,220 10,290 10,210 10,270 96
2012/09/14 10,320 10,340 10,180 10,290 180
2012/09/13 10,350 10,360 10,210 10,240 89
2012/09/12 10,230 10,350 10,230 10,330 73
2012/09/11 10,340 10,340 10,200 10,230 35
2012/09/10 10,350 10,350 10,250 10,250 94
2012/09/07 10,300 10,400 10,300 10,350 102
2012/09/06 10,270 10,270 10,130 10,220 80
2012/09/05 10,250 10,340 10,200 10,270 63
2012/09/04 10,290 10,400 10,210 10,350 101
2012/09/03 10,220 10,360 10,220 10,350 52
2012/08/31 10,370 10,380 10,250 10,260 87
2012/08/30 10,390 10,390 10,210 10,210 81
2012/08/29 10,440 10,470 10,300 10,300 44
2012/08/28 10,400 10,450 10,220 10,400 29
2012/08/27 10,450 10,450 10,310 10,320 35
2012/08/24 10,270 10,320 10,110 10,320 104
2012/08/23 10,390 10,390 10,250 10,300 29
2012/08/22 10,490 10,500 10,210 10,300 120
2012/08/21 10,120 10,400 10,080 10,350 92
2012/08/20 10,070 10,110 10,060 10,110 91
2012/08/17 10,060 10,130 10,060 10,070 26
2012/08/16 10,140 10,140 10,060 10,100 28
2012/08/15 10,100 10,150 10,050 10,120 50
2012/08/14 10,090 10,100 10,020 10,100 18
2012/08/13 10,100 10,120 9,960 10,030 51
2012/08/10 10,090 10,140 10,000 10,000 52
2012/08/09 10,010 10,080 10,010 10,010 22
2012/08/08 10,140 10,170 10,000 10,090 25
2012/08/07 10,090 10,140 10,000 10,140 99
2012/08/06 10,100 10,150 9,800 9,800 117
2012/08/03 9,990 10,100 9,990 10,100 45
2012/08/02 10,020 10,110 9,980 10,060 41
2012/08/01 10,260 10,280 9,970 9,980 91
2012/07/31 10,220 10,390 10,200 10,200 27
2012/07/30 10,050 10,380 10,050 10,130 111
2012/07/27 9,930 10,250 9,930 10,090 93
2012/07/26 9,870 10,080 9,870 9,900 50
2012/07/25 9,980 10,080 9,810 9,820 114
2012/07/24 10,000 10,050 9,970 10,000 90
2012/07/23 10,170 10,170 9,900 10,000 120
2012/07/20 10,390 10,390 10,150 10,170 60
2012/07/19 10,320 10,350 9,980 10,250 157
2012/07/18 10,460 10,460 10,230 10,320 109
2012/07/17 10,500 10,500 10,260 10,300 59
2012/07/13 10,380 10,530 10,250 10,450 60
2012/07/12 10,360 10,560 10,360 10,400 31
2012/07/11 10,640 10,640 10,500 10,520 41
2012/07/10 10,700 10,700 10,600 10,650 51
2012/07/09 10,900 10,980 10,600 10,780 102
2012/07/06 10,640 10,790 10,510 10,710 76
2012/07/05 10,470 11,250 10,420 10,550 246
2012/07/04 10,340 10,390 10,310 10,390 32
2012/07/03 10,300 10,340 10,280 10,320 42
2012/07/02 10,300 10,390 10,250 10,300 106
2012/06/29 10,320 10,320 10,270 10,320 106
2012/06/28 10,300 10,310 10,260 10,310 53
2012/06/27 10,310 10,330 10,240 10,250 60
2012/06/26 10,240 10,290 10,200 10,280 107
2012/06/25 10,150 10,250 10,100 10,140 112
2012/06/22 10,110 10,150 10,050 10,150 189
2012/06/21 10,110 10,110 10,060 10,110 29
2012/06/20 10,100 10,110 10,090 10,110 135
2012/06/19 10,040 10,060 10,020 10,060 123
2012/06/18 10,050 10,070 10,050 10,060 99
2012/06/15 10,000 10,050 10,000 10,050 62
2012/06/14 9,970 10,040 9,970 10,030 30
2012/06/13 10,070 10,150 9,900 10,060 246
2012/06/12 10,170 10,200 10,000 10,050 141
2012/06/11 10,180 10,180 10,060 10,150 32
2012/06/08 10,010 10,110 10,010 10,110 27
2012/06/07 10,180 10,200 10,000 10,000 148
2012/06/06 10,100 10,100 10,010 10,080 55
2012/06/05 10,130 10,130 10,000 10,050 63
2012/06/04 10,010 10,150 9,990 10,000 73
2012/06/01 10,040 10,190 10,030 10,180 49
2012/05/31 10,100 10,190 10,020 10,150 41
2012/05/30 10,250 10,290 10,100 10,110 52
2012/05/29 10,010 10,200 10,000 10,190 61
2012/05/28 10,290 10,290 10,010 10,010 46
2012/05/25 10,300 10,300 10,000 10,150 78
2012/05/24 10,030 10,270 10,030 10,160 48
2012/05/23 10,420 10,550 10,000 10,000 116
2012/05/22 10,510 10,550 10,400 10,420 78
2012/05/21 10,560 10,570 10,210 10,210 84
2012/05/18 10,370 10,580 10,300 10,300 147
2012/05/17 10,600 10,600 10,350 10,370 41
2012/05/16 10,360 10,900 10,200 10,530 80
2012/05/15 10,750 10,750 10,300 10,300 317
2012/05/14 11,000 11,020 10,710 10,720 170
2012/05/11 11,020 11,220 11,000 11,050 185
2012/05/10 11,070 11,250 11,070 11,100 237
2012/05/09 11,200 11,250 11,010 11,240 104
2012/05/08 11,280 11,280 11,070 11,210 43
2012/05/07 11,340 11,340 11,050 11,150 95
2012/05/02 11,130 11,230 10,980 11,080 51
2012/05/01 11,190 11,200 10,980 10,980 66
2012/04/27 11,120 11,400 11,100 11,100 144
2012/04/26 11,300 11,300 11,000 11,010 152
2012/04/25 11,380 11,400 11,100 11,360 57
2012/04/24 11,350 11,480 11,330 11,440 60
2012/04/23 11,230 11,540 11,230 11,360 143
2012/04/20 11,660 11,750 11,200 11,520 328
2012/04/19 11,100 11,650 11,100 11,630 288
2012/04/18 11,060 11,250 10,950 11,250 142
2012/04/17 11,000 11,050 10,950 11,000 32
2012/04/16 11,150 11,180 10,940 11,000 278
2012/04/13 11,040 11,190 11,000 11,140 126
2012/04/12 11,010 11,180 11,000 11,120 54
2012/04/11 10,980 11,450 10,940 11,100 261
2012/04/10 11,090 11,170 11,000 11,170 59
2012/04/09 11,190 11,190 11,000 11,150 112
2012/04/06 11,040 11,090 10,840 11,090 59
2012/04/05 11,000 11,000 10,900 11,000 12
2012/04/04 11,090 11,100 10,860 11,000 52
2012/04/03 11,140 11,180 10,800 11,120 91
2012/04/02 11,000 11,140 10,800 11,140 178
2012/03/30 11,010 11,080 10,880 11,060 61
2012/03/29 11,080 11,090 10,890 11,040 44
2012/03/28 11,060 11,200 10,830 11,070 176
2012/03/27 11,170 11,350 11,060 11,210 527
2012/03/26 11,050 11,180 10,920 11,180 227
2012/03/23 11,100 11,150 11,060 11,140 60
2012/03/22 11,200 11,200 11,000 11,150 159
2012/03/21 10,920 11,160 10,810 11,010 353
2012/03/19 10,940 10,940 10,820 10,920 180
2012/03/16 10,850 10,880 10,760 10,870 86
2012/03/15 10,700 10,870 10,700 10,800 104
2012/03/14 10,600 10,790 10,550 10,750 307
2012/03/13 10,510 10,800 10,510 10,690 133
2012/03/12 10,570 10,700 10,500 10,700 630
2012/03/09 10,590 10,590 10,500 10,580 311
2012/03/08 10,590 10,590 10,520 10,590 179
2012/03/07 10,640 10,640 10,530 10,640 165
2012/03/06 10,650 10,700 10,600 10,600 115
2012/03/05 10,780 10,800 10,580 10,770 169
2012/03/02 10,830 10,890 10,780 10,780 115
2012/03/01 11,000 11,000 10,790 10,990 126
2012/02/29 10,800 11,000 10,790 11,000 166
2012/02/28 10,700 10,900 10,680 10,790 155
2012/02/27 10,810 11,000 10,800 10,800 106
2012/02/24 11,070 11,150 10,810 10,810 133
2012/02/23 10,900 11,160 10,800 11,100 303
2012/02/22 10,700 10,970 10,670 10,900 288
2012/02/21 10,650 10,750 10,520 10,650 83
2012/02/20 10,540 10,770 10,500 10,600 213
2012/02/17 10,450 10,550 10,380 10,550 185
2012/02/16 10,450 10,500 10,350 10,480 217
2012/02/15 10,500 10,550 10,410 10,430 147
2012/02/14 10,530 10,590 10,420 10,500 173
2012/02/13 10,540 10,550 10,500 10,550 416
2012/02/10 10,110 10,600 10,010 10,550 1,417
2012/02/09 11,300 11,500 11,060 11,310 170
2012/02/08 11,150 11,200 11,110 11,200 81
2012/02/07 11,100 11,150 11,020 11,100 104
2012/02/06 10,880 11,100 10,880 11,100 95
2012/02/03 10,890 10,900 10,860 10,880 40
2012/02/02 10,890 10,890 10,860 10,880 36
2012/02/01 10,610 10,970 10,600 10,890 141
2012/01/31 10,980 10,980 10,820 10,890 53
2012/01/30 10,940 10,990 10,830 10,830 75
2012/01/27 10,840 11,000 10,710 10,710 105
2012/01/26 11,010 11,010 10,700 11,000 136
2012/01/25 10,850 11,600 10,820 10,900 306
2012/01/24 10,990 10,990 10,840 10,900 73
2012/01/23 10,800 10,990 10,690 10,950 73
2012/01/20 10,920 11,080 10,620 10,650 200
2012/01/19 10,700 10,700 10,610 10,610 59
2012/01/18 10,700 10,700 10,700 10,700 25
2012/01/17 10,730 10,800 10,650 10,690 33
2012/01/16 10,950 10,950 10,600 10,650 80
2012/01/13 10,990 10,990 10,760 10,950 25
2012/01/12 10,760 11,000 10,750 11,000 71
2012/01/11 11,200 11,200 10,810 10,890 82
2012/01/10 10,800 11,340 10,770 11,200 95
2012/01/06 10,750 11,000 10,750 10,770 48
2012/01/05 10,820 10,850 10,740 10,800 40
2012/01/04 10,990 11,000 10,690 11,000 54

このページの先頭へ