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
2019/12/30 105 106 104 106 27,400
2019/12/27 104 106 104 105 65,900
2019/12/26 103 104 103 104 97,400
2019/12/25 105 105 104 104 58,500
2019/12/24 106 106 104 105 84,200
2019/12/23 108 108 106 106 154,600
2019/12/20 110 110 108 108 59,900
2019/12/19 109 110 109 109 33,900
2019/12/18 110 110 109 110 40,600
2019/12/17 110 111 109 109 66,500
2019/12/16 111 111 110 110 21,700
2019/12/13 112 112 110 110 53,000
2019/12/12 111 112 110 110 45,600
2019/12/11 111 111 110 111 18,600
2019/12/10 111 112 110 110 18,600
2019/12/09 112 112 110 111 38,600
2019/12/06 110 112 110 111 21,100
2019/12/05 111 112 110 110 52,700
2019/12/04 111 112 110 111 48,000
2019/12/03 111 113 111 111 39,600
2019/12/02 111 112 111 112 27,400
2019/11/29 112 113 111 111 27,800
2019/11/28 113 113 111 112 22,400
2019/11/27 111 113 111 112 70,500
2019/11/26 111 112 110 111 58,900
2019/11/25 110 111 109 110 44,200
2019/11/22 110 110 109 109 51,000
2019/11/21 110 111 109 109 65,600
2019/11/20 111 112 110 110 50,100
2019/11/19 110 112 110 110 105,500
2019/11/18 108 110 108 110 57,000
2019/11/15 109 110 108 108 103,400
2019/11/14 110 111 109 109 93,000
2019/11/13 112 112 110 111 108,600
2019/11/12 112 112 111 111 139,300
2019/11/11 115 115 112 112 292,100
2019/11/08 118 121 117 119 201,200
2019/11/07 117 118 116 117 87,400
2019/11/06 115 117 114 117 93,200
2019/11/05 114 116 113 114 102,200
2019/11/01 113 115 112 113 107,600
2019/10/31 113 114 113 113 53,900
2019/10/30 115 115 112 113 144,000
2019/10/29 114 115 114 114 67,900
2019/10/28 113 114 112 114 125,800
2019/10/25 111 113 111 112 90,700
2019/10/24 111 111 110 110 83,700
2019/10/23 111 111 110 111 50,500
2019/10/21 111 112 110 111 77,500
2019/10/18 113 114 110 112 163,500
2019/10/17 115 115 113 113 151,700
2019/10/16 115 116 114 115 31,900
2019/10/15 115 115 114 115 46,300
2019/10/11 117 117 113 113 87,500
2019/10/10 113 116 113 115 86,900
2019/10/09 113 114 112 113 60,000
2019/10/08 112 115 112 114 61,200
2019/10/07 113 113 112 112 30,600
2019/10/04 113 113 112 112 50,400
2019/10/03 111 112 111 111 31,200
2019/10/02 111 113 111 112 100,700
2019/10/01 112 113 112 112 35,600
2019/09/30 112 113 110 111 131,400
2019/09/27 117 117 113 113 184,800
2019/09/26 118 119 117 117 97,500
2019/09/25 122 122 118 118 142,900
2019/09/24 121 122 121 122 154,900
2019/09/20 121 122 121 121 54,100
2019/09/19 121 123 121 121 98,500
2019/09/18 122 122 120 121 73,700
2019/09/17 123 124 121 121 69,500
2019/09/13 122 124 121 124 125,100
2019/09/12 121 122 120 122 74,500
2019/09/11 117 120 117 120 116,600
2019/09/10 118 119 117 117 167,000
2019/09/09 124 124 119 119 208,300
2019/09/06 126 126 122 124 124,200
2019/09/05 124 127 122 125 392,200
2019/09/04 131 135 123 124 1,047,600
2019/09/03 123 130 122 130 583,900
2019/09/02 118 123 118 123 162,100
2019/08/30 119 121 117 118 237,600
2019/08/29 115 121 114 119 683,100
2019/08/28 115 115 114 114 78,600
2019/08/27 114 116 114 115 180,700
2019/08/26 113 114 112 113 67,600
2019/08/23 115 115 112 115 130,700
2019/08/22 113 115 113 115 108,800
2019/08/21 111 114 110 112 210,100
2019/08/20 117 117 113 113 200,400
2019/08/19 117 117 115 116 129,400
2019/08/16 115 117 114 116 240,000
2019/08/15 109 117 109 114 730,000
2019/08/14 109 113 109 110 198,900
2019/08/13 109 110 108 108 175,100
2019/08/09 109 111 109 109 191,000
2019/08/08 111 111 108 109 215,900
2019/08/07 112 119 109 111 1,037,300
2019/08/06 107 114 106 110 941,500
2019/08/05 116 117 107 110 920,400
2019/08/02 115 117 114 114 334,900
2019/08/01 118 119 114 116 823,500
2019/07/31 119 120 118 119 481,700
2019/07/30 122 123 119 121 1,321,000
2019/07/29 121 127 118 124 3,616,600
2019/07/26 137 140 118 122 21,834,100
2019/07/25 105 107 103 103 183,600
2019/07/24 109 109 103 105 231,700
2019/07/23 106 109 106 108 118,300
2019/07/22 104 106 103 105 54,100
2019/07/19 103 104 102 103 65,000
2019/07/18 105 105 102 103 71,000
2019/07/17 102 110 102 105 308,300
2019/07/16 103 103 101 101 162,200
2019/07/12 103 106 101 105 285,000
2019/07/11 102 117 102 102 2,371,000
2019/07/10 101 102 100 101 73,200
2019/07/09 101 101 100 101 82,700
2019/07/08 101 101 100 100 29,500
2019/07/05 101 101 99 101 19,500
2019/07/04 101 101 99 100 25,300
2019/07/03 101 102 100 100 20,800
2019/07/02 100 101 100 101 24,300
2019/07/01 101 101 100 100 22,900
2019/06/28 99 100 99 100 19,800
2019/06/27 100 100 99 99 63,600
2019/06/26 100 101 100 100 20,000
2019/06/25 100 101 100 100 14,200
2019/06/24 100 101 99 101 43,900
2019/06/21 102 104 100 100 72,800
2019/06/20 98 102 98 101 74,500
2019/06/19 99 100 97 98 72,700
2019/06/18 102 102 98 98 63,900
2019/06/17 99 100 99 100 35,400
2019/06/14 100 101 99 99 31,200
2019/06/13 101 102 99 99 63,200
2019/06/12 98 103 98 100 217,300
2019/06/11 96 98 95 98 80,100
2019/06/10 96 96 95 96 24,600
2019/06/07 95 96 94 94 58,800
2019/06/06 94 95 94 95 25,300
2019/06/05 93 94 93 93 24,100
2019/06/04 93 93 92 92 36,800
2019/06/03 93 94 92 93 59,800
2019/05/31 95 96 94 95 43,500
2019/05/30 94 96 94 95 27,500
2019/05/29 96 96 94 95 53,200
2019/05/28 97 97 95 97 39,700
2019/05/27 94 98 93 97 88,700
2019/05/24 91 94 91 94 105,500
2019/05/23 95 95 93 93 38,400
2019/05/22 93 95 93 94 45,100
2019/05/21 92 93 92 93 37,200
2019/05/20 93 93 92 93 22,400
2019/05/17 92 93 92 93 27,300
2019/05/16 91 92 91 91 33,300
2019/05/15 91 92 90 91 27,200
2019/05/14 89 91 89 91 108,300
2019/05/13 93 94 91 91 75,200
2019/05/10 95 95 93 93 42,200
2019/05/09 95 96 94 95 29,100
2019/05/08 96 96 94 95 37,700
2019/05/07 96 96 95 96 31,300
2019/04/26 94 96 94 96 32,400
2019/04/25 94 96 94 96 39,400
2019/04/24 94 96 94 94 44,000
2019/04/23 94 95 93 94 71,100
2019/04/22 95 96 94 94 37,800
2019/04/19 93 95 93 94 55,300
2019/04/18 94 95 93 94 57,800
2019/04/17 93 95 93 93 81,100
2019/04/16 92 93 92 93 51,400
2019/04/15 98 98 93 93 308,600
2019/04/12 99 100 97 97 74,300
2019/04/11 100 100 98 99 60,000
2019/04/10 100 101 99 101 44,300
2019/04/09 101 102 100 100 38,300
2019/04/08 101 101 100 101 51,400
2019/04/05 99 101 99 100 41,000
2019/04/04 100 100 99 100 30,700
2019/04/03 98 101 97 99 137,400
2019/04/02 101 103 98 98 124,400
2019/04/01 98 102 97 100 94,100
2019/03/29 98 98 97 97 56,000
2019/03/28 101 101 98 98 72,400
2019/03/27 101 103 100 101 61,300
2019/03/26 100 101 99 101 46,700
2019/03/25 100 100 98 99 46,300
2019/03/22 101 102 100 100 125,300
2019/03/20 102 103 101 102 121,900
2019/03/19 100 104 100 103 314,500
2019/03/18 103 110 100 102 751,100
2019/03/15 98 100 98 98 130,100
2019/03/14 98 100 98 99 112,300
2019/03/13 97 99 97 98 100,000
2019/03/12 100 104 97 97 316,800
2019/03/11 97 99 96 99 62,800
2019/03/08 98 100 95 96 421,800
2019/03/07 105 106 98 98 464,700
2019/03/06 104 108 103 105 536,500
2019/03/05 103 104 102 104 194,800
2019/03/04 108 109 101 104 723,800
2019/03/01 107 109 105 107 699,900
2019/02/28 114 123 109 109 2,214,200
2019/02/27 111 121 108 109 2,935,200
2019/02/26 111 124 105 115 12,293,700
2019/02/25 92 113 90 106 10,341,300
2019/02/22 88 91 87 87 119,100
2019/02/21 87 87 86 86 23,600
2019/02/20 85 87 85 87 72,500
2019/02/19 86 87 86 86 42,800
2019/02/18 86 87 85 86 45,100
2019/02/15 87 87 84 85 45,300
2019/02/14 85 87 85 86 71,900
2019/02/13 85 86 84 85 94,200
2019/02/12 86 86 85 85 20,400
2019/02/08 84 86 83 86 65,200
2019/02/07 85 86 84 84 56,300
2019/02/06 86 87 84 85 120,600
2019/02/05 86 87 84 85 91,600
2019/02/04 87 89 86 87 146,000
2019/02/01 87 89 87 88 66,300
2019/01/31 87 88 86 87 50,500
2019/01/30 89 89 86 87 86,900
2019/01/29 91 91 88 89 128,200
2019/01/28 90 94 90 91 120,100
2019/01/25 88 90 88 89 59,800
2019/01/24 87 89 87 88 39,500
2019/01/23 88 89 87 88 45,700
2019/01/22 88 89 87 89 59,000
2019/01/21 90 90 87 88 75,600
2019/01/18 87 89 87 89 39,400
2019/01/17 87 87 85 87 47,800
2019/01/16 87 87 85 85 44,600
2019/01/15 84 87 84 87 42,700
2019/01/11 83 85 83 84 66,100
2019/01/10 85 85 82 83 104,000
2019/01/09 88 88 85 86 62,400
2019/01/08 84 89 84 87 98,000
2019/01/07 83 83 81 83 85,200
2019/01/04 78 80 77 79 49,700

このページの先頭へ