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
2020/12/30 93 123 93 101 13,697,300
2020/12/29 91 101 91 93 805,100
2020/12/28 91 92 90 91 53,400
2020/12/25 90 91 90 91 88,900
2020/12/24 89 91 89 90 35,700
2020/12/23 90 91 90 90 52,400
2020/12/22 91 92 90 90 53,400
2020/12/21 91 92 91 91 28,000
2020/12/18 91 92 91 91 18,800
2020/12/17 93 93 91 92 70,800
2020/12/16 92 93 92 93 15,600
2020/12/15 93 93 92 92 8,800
2020/12/14 93 93 92 92 34,400
2020/12/11 92 93 91 93 52,800
2020/12/10 92 93 92 92 10,200
2020/12/09 92 93 92 92 58,100
2020/12/08 93 94 92 93 26,000
2020/12/07 95 95 93 94 47,500
2020/12/04 95 97 93 95 200,100
2020/12/03 95 96 94 94 32,600
2020/12/02 94 95 93 95 27,100
2020/12/01 93 95 93 93 56,800
2020/11/30 94 94 93 93 17,500
2020/11/27 93 95 93 94 50,300
2020/11/26 94 94 93 93 6,400
2020/11/25 95 95 94 94 34,200
2020/11/24 93 95 93 95 28,700
2020/11/20 93 94 93 94 19,300
2020/11/19 92 93 92 93 19,700
2020/11/18 94 94 92 93 49,500
2020/11/17 94 95 93 93 38,000
2020/11/16 94 95 93 94 69,000
2020/11/13 95 95 93 95 98,200
2020/11/12 95 96 95 95 23,700
2020/11/11 95 96 94 95 69,900
2020/11/10 96 97 94 95 230,300
2020/11/09 100 103 98 101 244,100
2020/11/06 96 99 95 97 130,300
2020/11/05 95 96 94 96 25,600
2020/11/04 95 95 94 94 15,300
2020/11/02 93 95 93 94 37,200
2020/10/30 94 95 93 93 32,300
2020/10/29 94 95 93 95 47,400
2020/10/28 95 95 94 94 15,600
2020/10/27 94 95 94 95 33,500
2020/10/26 95 95 94 94 18,100
2020/10/23 95 95 94 94 28,300
2020/10/22 96 96 94 94 37,600
2020/10/21 95 96 94 96 26,300
2020/10/20 95 95 94 95 35,100
2020/10/19 95 95 94 95 29,800
2020/10/16 96 97 94 94 78,400
2020/10/15 97 97 96 96 29,500
2020/10/14 98 98 96 96 43,000
2020/10/13 97 98 96 97 65,600
2020/10/12 97 98 97 97 65,800
2020/10/09 98 98 97 98 33,300
2020/10/08 99 99 97 97 93,700
2020/10/07 100 101 98 98 350,800
2020/10/06 98 98 97 98 66,600
2020/10/05 97 98 97 98 24,700
2020/10/02 97 99 95 97 124,900
2020/09/30 97 98 96 97 71,000
2020/09/29 97 97 95 97 88,000
2020/09/28 96 97 95 96 43,500
2020/09/25 95 98 95 96 168,700
2020/09/24 97 98 95 95 98,700
2020/09/23 98 100 97 97 78,300
2020/09/18 100 101 99 99 105,600
2020/09/17 101 102 99 100 149,500
2020/09/16 104 104 101 101 294,800
2020/09/15 107 107 104 105 231,200
2020/09/14 102 105 102 104 189,500
2020/09/11 98 105 97 102 393,000
2020/09/10 99 100 98 98 70,800
2020/09/09 99 99 98 98 87,900
2020/09/08 98 99 98 99 51,700
2020/09/07 100 100 97 99 142,800
2020/09/04 95 107 94 99 1,062,700
2020/09/03 96 103 94 98 407,900
2020/09/02 95 96 94 96 47,200
2020/09/01 94 95 94 95 22,700
2020/08/31 94 95 93 95 66,300
2020/08/28 95 96 93 94 38,000
2020/08/27 95 96 95 96 19,100
2020/08/26 95 96 94 95 32,400
2020/08/25 94 95 93 94 13,200
2020/08/24 95 96 93 93 68,400
2020/08/21 95 96 94 95 18,900
2020/08/20 95 95 94 95 24,700
2020/08/19 95 95 94 94 11,700
2020/08/18 95 96 94 94 8,300
2020/08/17 95 96 94 95 23,900
2020/08/14 95 96 94 94 17,300
2020/08/13 94 96 93 96 61,400
2020/08/12 93 94 93 94 11,600
2020/08/11 93 94 92 94 22,400
2020/08/07 94 94 92 92 12,800
2020/08/06 94 94 92 93 39,400
2020/08/05 93 93 92 92 40,300
2020/08/04 90 94 90 93 52,600
2020/08/03 89 91 89 90 14,200
2020/07/31 92 92 89 89 73,100
2020/07/30 93 94 92 92 25,500
2020/07/29 92 95 92 93 96,900
2020/07/28 96 96 92 92 398,800
2020/07/27 99 100 98 98 103,300
2020/07/22 97 100 97 100 168,400
2020/07/21 97 97 95 96 33,900
2020/07/20 96 97 95 97 41,500
2020/07/17 97 97 96 97 48,000
2020/07/16 98 98 96 96 106,900
2020/07/15 97 98 96 98 70,100
2020/07/14 98 98 96 97 35,700
2020/07/13 97 98 96 98 60,900
2020/07/10 103 105 95 96 511,800
2020/07/09 100 105 100 104 377,400
2020/07/08 98 100 96 100 102,100
2020/07/07 99 99 97 97 86,000
2020/07/06 94 102 91 98 507,500
2020/07/03 94 95 93 94 54,600
2020/07/02 97 97 93 94 82,600
2020/07/01 97 97 95 97 77,400
2020/06/30 95 97 94 97 144,200
2020/06/29 98 99 93 93 195,700
2020/06/26 100 100 97 98 239,900
2020/06/25 104 104 97 97 762,400
2020/06/24 116 131 102 104 6,368,500
2020/06/23 99 105 97 105 256,700
2020/06/22 97 100 96 97 86,600
2020/06/19 94 97 93 97 255,900
2020/06/18 94 94 92 94 14,400
2020/06/17 93 94 92 94 39,700
2020/06/16 90 93 90 92 87,400
2020/06/15 92 93 88 89 110,900
2020/06/12 90 93 87 91 188,400
2020/06/11 100 100 95 95 173,000
2020/06/10 98 102 97 100 138,500
2020/06/09 97 100 97 97 100,500
2020/06/08 95 98 95 97 101,500
2020/06/05 95 95 93 94 57,500
2020/06/04 96 98 93 95 184,300
2020/06/03 94 98 94 95 223,200
2020/06/02 93 95 92 93 85,900
2020/06/01 93 94 92 92 30,400
2020/05/29 93 95 93 93 39,300
2020/05/28 94 96 92 93 158,600
2020/05/27 90 92 89 92 73,900
2020/05/26 91 91 89 89 81,000
2020/05/25 91 92 89 90 93,500
2020/05/22 88 93 87 90 246,000
2020/05/21 87 88 87 87 32,800
2020/05/20 86 87 85 87 11,700
2020/05/19 87 87 84 86 51,800
2020/05/18 88 89 84 85 119,300
2020/05/15 89 89 87 87 50,200
2020/05/14 89 90 87 88 40,500
2020/05/13 88 90 88 90 23,300
2020/05/12 89 90 88 89 45,800
2020/05/11 88 89 87 88 51,300
2020/05/08 88 89 87 89 23,500
2020/05/07 88 89 87 88 18,300
2020/05/01 88 88 86 87 66,600
2020/04/30 89 90 88 88 48,700
2020/04/28 88 91 87 88 250,800
2020/04/27 83 87 82 86 134,200
2020/04/24 83 85 82 85 72,600
2020/04/23 82 84 82 83 17,800
2020/04/22 85 85 81 82 47,700
2020/04/21 85 85 83 85 73,800
2020/04/20 84 88 84 86 85,700
2020/04/17 82 84 81 83 67,300
2020/04/16 81 82 80 82 65,700
2020/04/15 81 82 80 81 38,700
2020/04/14 78 80 78 80 58,500
2020/04/13 79 80 78 78 17,100
2020/04/10 78 79 78 78 18,800
2020/04/09 77 80 77 78 28,800
2020/04/08 74 79 74 76 85,600
2020/04/07 74 74 72 74 41,100
2020/04/06 70 74 69 72 70,300
2020/04/03 71 72 69 70 43,200
2020/04/02 72 72 70 71 103,700
2020/04/01 75 76 73 73 47,300
2020/03/31 75 76 73 76 64,800
2020/03/30 75 75 72 74 60,400
2020/03/27 76 77 74 75 38,600
2020/03/26 77 78 75 76 51,300
2020/03/25 75 78 75 77 58,800
2020/03/24 73 75 73 74 73,200
2020/03/23 71 72 70 72 28,400
2020/03/19 73 73 70 72 45,800
2020/03/18 71 74 71 72 74,100
2020/03/17 65 70 65 70 59,800
2020/03/16 66 69 64 67 71,700
2020/03/13 66 68 60 63 170,000
2020/03/12 76 76 69 70 206,800
2020/03/11 80 81 76 77 86,000
2020/03/10 74 80 73 79 188,200
2020/03/09 85 85 77 79 216,500
2020/03/06 92 92 89 90 81,800
2020/03/05 95 95 92 93 48,000
2020/03/04 92 94 91 91 64,400
2020/03/03 95 95 91 92 89,300
2020/03/02 87 93 87 92 103,300
2020/02/28 94 94 86 86 151,900
2020/02/27 102 102 95 96 150,700
2020/02/26 102 103 101 102 76,500
2020/02/25 104 105 103 103 86,000
2020/02/21 106 111 106 107 103,300
2020/02/20 106 107 105 105 26,800
2020/02/19 104 106 104 105 34,900
2020/02/18 106 106 104 104 40,300
2020/02/17 107 107 106 106 33,300
2020/02/14 107 108 106 108 16,700
2020/02/13 108 108 106 108 12,800
2020/02/12 108 109 107 107 37,800
2020/02/10 107 109 107 108 23,500
2020/02/07 110 110 108 108 51,900
2020/02/06 107 110 107 109 210,600
2020/02/05 106 107 104 107 112,100
2020/02/04 104 105 103 103 72,500
2020/02/03 103 104 102 103 95,100
2020/01/31 105 106 105 105 88,800
2020/01/30 107 107 105 106 168,400
2020/01/29 109 110 106 107 240,100
2020/01/28 115 120 108 109 1,930,200
2020/01/27 106 109 106 107 115,400
2020/01/24 106 107 106 107 33,000
2020/01/23 108 109 106 106 105,800
2020/01/22 108 110 107 108 67,700
2020/01/21 109 109 107 107 40,200
2020/01/20 107 109 106 109 58,200
2020/01/17 107 108 106 107 23,800
2020/01/16 107 108 107 107 34,600
2020/01/15 107 107 106 107 65,500
2020/01/14 107 108 106 106 36,200
2020/01/10 107 108 106 106 26,900
2020/01/09 106 107 105 106 37,000
2020/01/08 106 106 104 104 60,700
2020/01/07 106 107 105 107 47,300
2020/01/06 105 106 104 105 68,200

このページの先頭へ