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
2013/12/30 19,000 19,690 18,590 19,100 4,430
2013/12/27 16,460 17,970 16,150 17,400 5,315
2013/12/26 14,800 16,000 14,600 15,800 1,993
2013/12/25 14,500 14,620 14,350 14,500 982
2013/12/24 14,350 14,700 14,350 14,470 1,024
2013/12/20 14,620 14,750 14,440 14,650 1,920
2013/12/19 14,600 14,680 14,000 14,000 1,205
2013/12/18 14,540 14,700 14,540 14,560 514
2013/12/17 14,320 14,740 14,320 14,600 511
2013/12/16 14,550 14,640 14,310 14,500 902
2013/12/13 14,300 14,740 14,300 14,600 752
2013/12/12 15,000 15,200 14,390 14,500 1,257
2013/12/11 14,900 15,460 14,850 15,410 2,210
2013/12/10 14,330 14,930 14,300 14,900 1,090
2013/12/09 14,010 14,700 13,920 14,530 1,464
2013/12/06 13,770 14,200 13,600 13,980 751
2013/12/05 14,290 14,290 13,740 13,940 1,621
2013/12/04 14,200 14,490 14,000 14,180 1,036
2013/12/03 14,380 14,680 13,990 14,400 1,567
2013/12/02 14,900 14,990 14,120 14,530 2,019
2013/11/29 15,300 15,450 14,900 14,910 2,642
2013/11/28 15,000 15,180 14,620 15,170 2,142
2013/11/27 14,290 15,500 14,170 14,540 6,688
2013/11/26 13,300 14,200 13,220 13,990 3,155
2013/11/25 13,800 14,000 13,100 13,300 3,951
2013/11/22 13,550 15,000 13,400 13,500 11,489
2013/11/21 12,290 15,210 12,290 13,370 14,750
2013/11/20 12,200 13,200 12,170 12,210 3,050
2013/11/19 12,280 12,280 11,800 12,000 1,680
2013/11/18 12,200 12,500 12,060 12,250 1,278
2013/11/15 12,020 12,300 11,880 12,000 2,062
2013/11/14 12,030 12,180 11,870 11,900 467
2013/11/13 12,200 12,350 11,840 11,920 978
2013/11/12 12,420 12,420 12,160 12,290 269
2013/11/11 12,280 13,000 12,250 12,400 517
2013/11/08 12,440 12,500 12,260 12,270 597
2013/11/07 12,280 12,500 12,280 12,450 239
2013/11/06 12,170 12,460 12,120 12,330 462
2013/11/05 12,460 12,650 12,120 12,250 439
2013/11/01 12,980 12,980 12,400 12,400 517
2013/10/31 12,890 13,430 12,730 12,980 639
2013/10/30 13,400 13,450 12,510 12,890 904
2013/10/29 12,800 13,350 12,800 13,350 413
2013/10/28 12,590 13,860 12,500 12,730 1,112
2013/10/25 12,650 12,760 12,430 12,500 1,306
2013/10/24 12,390 12,980 12,390 12,930 433
2013/10/23 12,700 13,000 12,320 12,560 483
2013/10/22 12,940 13,430 12,360 12,640 1,060
2013/10/21 12,300 12,640 12,200 12,640 880
2013/10/18 12,100 12,310 12,020 12,300 814
2013/10/17 12,070 12,350 12,070 12,070 310
2013/10/16 12,100 12,600 11,950 12,050 709
2013/10/15 12,010 12,400 11,870 12,000 342
2013/10/11 11,850 12,010 11,810 12,010 477
2013/10/10 11,700 11,840 11,660 11,830 153
2013/10/09 11,560 11,800 11,560 11,800 260
2013/10/08 11,740 11,900 11,650 11,690 185
2013/10/07 11,840 11,950 11,660 11,850 331
2013/10/04 11,620 11,850 11,520 11,650 537
2013/10/03 11,570 11,700 11,550 11,630 106
2013/10/02 11,770 11,830 11,510 11,530 266
2013/10/01 11,600 11,760 11,600 11,680 155
2013/09/30 11,680 11,780 11,580 11,620 180
2013/09/27 11,610 11,780 11,500 11,750 162
2013/09/26 11,960 11,960 11,300 11,600 404
2013/09/25 11,700 12,070 11,560 11,560 589
2013/09/24 11,640 13,200 11,560 11,750 1,585
2013/09/20 11,740 11,750 11,600 11,740 386
2013/09/19 11,600 11,800 11,600 11,800 178
2013/09/18 11,800 11,800 11,580 11,580 234
2013/09/17 11,770 11,850 11,740 11,800 212
2013/09/13 11,560 12,190 11,560 11,830 175
2013/09/12 11,800 11,810 11,570 11,680 404
2013/09/11 12,000 12,090 11,600 11,850 335
2013/09/10 12,100 12,180 11,990 12,130 528
2013/09/09 12,350 12,350 11,990 12,100 322
2013/09/06 12,190 12,300 12,090 12,170 113
2013/09/05 12,250 12,300 12,190 12,200 63
2013/09/04 12,320 12,320 12,180 12,250 42
2013/09/03 12,110 12,320 12,100 12,320 209
2013/09/02 12,100 12,310 12,100 12,130 125
2013/08/30 12,300 12,320 12,200 12,310 50
2013/08/29 12,200 12,360 12,180 12,310 70
2013/08/28 12,210 12,460 12,210 12,250 39
2013/08/27 12,300 12,470 12,300 12,470 69
2013/08/26 12,360 12,670 12,300 12,480 51
2013/08/23 12,670 12,880 12,480 12,590 234
2013/08/22 12,970 12,970 12,690 12,690 98
2013/08/21 13,000 13,000 12,640 12,790 59
2013/08/20 12,800 13,050 12,700 13,000 148
2013/08/19 13,000 13,050 12,860 12,860 45
2013/08/16 12,750 13,070 12,750 12,900 56
2013/08/15 13,500 13,500 12,610 13,000 260
2013/08/14 12,660 13,800 12,500 13,400 573
2013/08/13 12,310 12,460 12,190 12,460 153
2013/08/12 12,320 12,330 12,150 12,310 83
2013/08/09 12,610 12,900 12,310 12,330 160
2013/08/08 12,630 12,960 12,550 12,600 170
2013/08/07 12,520 12,750 12,520 12,600 121
2013/08/06 12,310 13,000 12,310 12,810 304
2013/08/05 12,160 12,490 12,160 12,280 237
2013/08/02 12,160 12,600 12,160 12,300 289
2013/08/01 12,040 12,490 11,990 12,160 862
2013/07/31 12,980 13,750 12,600 12,640 550
2013/07/30 12,800 13,500 12,500 12,500 331
2013/07/29 13,300 13,350 12,860 13,070 179
2013/07/26 13,400 13,500 13,000 13,190 235
2013/07/25 13,700 13,840 13,160 13,420 230
2013/07/24 13,830 13,840 13,600 13,620 136
2013/07/23 13,780 13,900 13,630 13,630 110
2013/07/22 13,950 13,950 13,780 13,780 155
2013/07/19 14,000 14,000 13,400 13,880 271
2013/07/18 14,000 14,500 13,800 14,000 184
2013/07/17 13,980 14,800 13,600 14,350 361
2013/07/16 13,700 14,100 13,510 13,940 186
2013/07/12 13,290 13,660 13,070 13,400 94
2013/07/11 13,150 13,250 12,680 13,200 118
2013/07/10 13,300 13,660 12,900 12,900 252
2013/07/09 13,490 13,510 13,200 13,220 166
2013/07/08 13,030 13,430 13,030 13,150 400
2013/07/05 12,990 13,000 12,650 12,990 295
2013/07/04 12,450 12,630 12,450 12,570 69
2013/07/03 12,450 12,630 12,310 12,410 157
2013/07/02 12,370 12,640 12,360 12,430 112
2013/07/01 12,460 12,460 12,200 12,370 75
2013/06/28 11,490 12,690 11,200 12,470 478
2013/06/27 12,200 12,600 10,410 10,900 978
2013/06/26 12,450 12,700 11,900 12,120 495
2013/06/25 12,430 12,980 12,210 12,980 197
2013/06/24 12,480 12,990 12,390 12,400 178
2013/06/21 12,490 12,490 12,200 12,380 174
2013/06/20 12,300 12,400 12,300 12,350 72
2013/06/19 12,610 12,650 12,450 12,500 74
2013/06/18 12,590 12,600 12,550 12,600 28
2013/06/17 12,550 12,580 12,110 12,500 100
2013/06/14 12,060 12,650 12,020 12,600 154
2013/06/13 12,330 12,500 11,990 12,360 759
2013/06/12 12,500 12,500 12,130 12,320 126
2013/06/11 13,050 13,050 12,500 12,550 185
2013/06/10 12,570 13,100 12,320 12,950 255
2013/06/07 12,610 12,620 11,600 12,600 524
2013/06/06 13,070 13,070 12,610 12,890 195
2013/06/05 13,100 13,550 12,910 13,070 109
2013/06/04 13,000 13,390 12,920 13,000 143
2013/06/03 13,090 13,390 13,000 13,090 215
2013/05/31 13,020 13,500 13,020 13,180 98
2013/05/30 14,600 14,600 13,110 13,130 246
2013/05/29 14,120 14,960 14,120 14,300 210
2013/05/28 14,050 14,290 13,990 14,000 106
2013/05/27 14,500 14,600 14,000 14,300 197
2013/05/24 14,500 14,960 14,000 14,530 319
2013/05/23 16,000 16,400 12,690 14,800 1,210
2013/05/22 16,580 16,580 16,000 16,100 300
2013/05/21 16,690 16,790 16,000 16,580 462
2013/05/20 16,500 16,950 16,300 16,700 542
2013/05/17 16,010 17,500 15,600 16,600 1,064
2013/05/16 16,800 16,900 14,100 16,500 962
2013/05/15 15,300 17,700 15,010 16,500 1,468
2013/05/14 14,960 16,100 14,550 15,400 832
2013/05/13 15,000 15,150 14,100 14,710 1,651
2013/05/10 13,250 14,690 13,250 14,500 2,068
2013/05/09 13,020 13,320 13,000 13,150 269
2013/05/08 12,990 13,290 12,550 13,110 410
2013/05/07 12,500 13,300 12,490 12,800 724
2013/05/02 12,300 12,330 12,110 12,200 103
2013/05/01 12,400 12,450 11,950 12,100 260
2013/04/30 12,350 12,500 12,300 12,480 140
2013/04/26 12,660 12,660 12,150 12,300 206
2013/04/25 13,000 13,000 12,500 12,660 410
2013/04/24 13,240 13,240 12,950 13,030 187
2013/04/23 12,800 13,230 12,800 13,230 496
2013/04/22 13,250 13,990 12,650 13,390 1,108
2013/04/19 11,500 14,230 11,500 13,100 2,842
2013/04/18 11,050 11,550 11,050 11,230 692
2013/04/17 10,980 11,150 10,980 11,000 274
2013/04/16 10,930 10,980 10,620 10,980 267
2013/04/15 10,860 11,030 10,860 10,980 227
2013/04/12 10,610 11,000 10,600 11,000 319
2013/04/11 10,690 10,700 10,530 10,630 90
2013/04/10 10,660 10,750 10,500 10,690 248
2013/04/09 10,500 10,660 10,410 10,450 286
2013/04/08 10,250 10,400 10,200 10,400 411
2013/04/05 10,230 10,380 10,150 10,250 282
2013/04/04 10,500 10,500 10,090 10,150 214
2013/04/03 10,400 10,490 10,100 10,300 225
2013/04/02 10,310 10,370 10,060 10,300 203
2013/04/01 10,900 10,970 10,370 10,370 270
2013/03/29 10,950 10,960 10,620 10,620 152
2013/03/28 10,550 11,400 10,550 10,650 609
2013/03/27 10,400 10,540 10,330 10,460 129
2013/03/26 10,350 10,450 10,320 10,450 218
2013/03/25 10,550 10,550 10,310 10,350 235
2013/03/22 10,630 10,630 10,420 10,420 101
2013/03/21 10,350 10,600 10,350 10,560 278
2013/03/19 10,160 10,800 10,140 10,340 401
2013/03/18 10,230 10,250 10,110 10,150 165
2013/03/15 10,100 10,190 10,020 10,190 345
2013/03/14 10,220 10,220 10,000 10,170 153
2013/03/13 10,200 10,220 10,000 10,220 111
2013/03/12 10,160 10,250 10,150 10,210 66
2013/03/11 10,270 10,380 10,050 10,140 145
2013/03/08 10,310 10,470 10,000 10,010 384
2013/03/07 10,600 10,600 10,220 10,490 159
2013/03/06 10,150 10,500 10,120 10,340 225
2013/03/05 10,370 10,500 10,150 10,150 216
2013/03/04 10,450 10,520 10,230 10,400 256
2013/03/01 9,990 11,100 9,960 10,270 573
2013/02/28 9,990 9,990 9,930 9,930 45
2013/02/27 9,960 9,990 9,920 9,940 183
2013/02/26 9,950 10,100 9,940 9,950 236
2013/02/25 10,000 10,200 9,970 9,970 213
2013/02/22 10,050 10,050 9,940 10,010 65
2013/02/21 9,980 10,000 9,920 9,990 70
2013/02/20 9,980 10,000 9,940 9,950 76
2013/02/19 9,940 10,000 9,910 9,910 73
2013/02/18 9,970 9,990 9,800 9,880 114
2013/02/15 10,000 10,000 9,870 9,960 33
2013/02/14 10,030 10,030 9,900 9,970 35
2013/02/13 10,000 10,000 9,830 9,990 336
2013/02/12 9,990 10,030 9,900 9,970 160
2013/02/08 10,100 10,300 9,820 10,000 177
2013/02/07 10,290 10,310 10,080 10,100 325
2013/02/06 9,980 10,210 9,960 10,170 524
2013/02/05 9,930 9,980 9,810 9,960 107
2013/02/04 9,920 9,970 9,810 9,810 191
2013/02/01 10,000 10,050 9,900 9,920 162
2013/01/31 10,140 10,140 9,670 10,090 246
2013/01/30 10,100 10,100 9,930 10,030 117
2013/01/29 9,960 10,240 9,950 10,000 326
2013/01/28 9,710 9,980 9,710 9,870 169
2013/01/25 9,710 9,790 9,660 9,770 188
2013/01/24 9,700 9,760 9,700 9,740 108
2013/01/23 9,810 9,810 9,700 9,790 123
2013/01/22 9,850 9,850 9,710 9,800 151
2013/01/21 9,640 9,750 9,640 9,750 77
2013/01/18 9,650 9,690 9,600 9,620 63
2013/01/17 9,670 9,690 9,600 9,600 94
2013/01/16 9,700 9,750 9,650 9,650 85
2013/01/15 9,700 9,700 9,670 9,700 78
2013/01/11 9,690 9,700 9,550 9,690 60
2013/01/10 9,670 9,700 9,550 9,630 73
2013/01/09 9,610 9,730 9,600 9,720 36
2013/01/08 9,750 9,750 9,650 9,690 63
2013/01/07 9,690 9,700 9,500 9,700 117
2013/01/04 9,350 9,500 9,350 9,410 149

このページの先頭へ