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
2021/12/30 98 101 98 100 31,600
2021/12/29 97 99 97 99 43,300
2021/12/28 98 99 97 97 65,900
2021/12/27 100 100 97 98 129,800
2021/12/24 99 100 98 99 75,500
2021/12/23 99 100 99 99 88,900
2021/12/22 99 100 99 99 59,200
2021/12/21 98 99 98 99 81,900
2021/12/20 99 100 98 98 70,300
2021/12/17 100 101 99 99 86,600
2021/12/16 102 102 101 102 46,500
2021/12/15 101 102 101 102 31,200
2021/12/14 101 102 100 102 68,800
2021/12/13 102 102 101 101 52,600
2021/12/10 105 105 101 101 86,400
2021/12/09 104 105 103 105 44,900
2021/12/08 103 105 103 103 82,800
2021/12/07 102 103 101 102 81,600
2021/12/06 100 102 100 102 123,400
2021/12/03 100 102 100 101 70,300
2021/12/02 99 100 98 99 52,400
2021/12/01 99 100 98 99 85,700
2021/11/30 101 101 99 99 46,200
2021/11/29 102 103 99 100 103,500
2021/11/26 105 106 103 104 85,100
2021/11/25 107 107 105 105 46,300
2021/11/24 106 107 105 107 58,100
2021/11/22 107 107 105 107 43,900
2021/11/19 109 110 107 107 72,900
2021/11/18 111 112 108 109 111,100
2021/11/17 112 112 111 112 58,400
2021/11/16 113 114 112 112 54,600
2021/11/15 116 116 108 113 182,200
2021/11/12 116 117 116 117 51,300
2021/11/11 114 116 114 116 33,200
2021/11/10 117 117 115 116 44,100
2021/11/09 114 116 114 116 46,900
2021/11/08 114 114 113 114 41,000
2021/11/05 112 113 112 113 29,200
2021/11/04 115 116 112 112 116,800
2021/11/02 117 117 114 114 83,200
2021/11/01 118 118 116 117 32,900
2021/10/29 118 118 116 116 72,500
2021/10/28 117 118 116 118 35,700
2021/10/27 119 119 117 118 32,600
2021/10/26 120 122 118 119 167,700
2021/10/25 118 120 117 120 60,300
2021/10/22 116 118 116 117 33,700
2021/10/21 117 119 116 116 97,400
2021/10/20 120 120 117 117 65,500
2021/10/19 119 120 118 120 60,400
2021/10/18 116 119 116 118 104,500
2021/10/15 114 120 114 117 523,500
2021/10/14 113 114 112 114 40,500
2021/10/13 114 114 113 114 38,900
2021/10/12 114 114 113 114 29,600
2021/10/11 113 114 113 114 44,400
2021/10/08 113 113 112 113 41,000
2021/10/07 112 114 112 113 62,000
2021/10/06 111 112 111 112 37,400
2021/10/05 111 112 109 110 84,800
2021/10/04 111 113 111 111 39,400
2021/10/01 112 114 111 111 65,300
2021/09/30 114 114 112 112 53,300
2021/09/29 112 114 112 114 55,700
2021/09/28 115 115 111 113 93,900
2021/09/27 114 116 113 115 256,200
2021/09/24 112 113 110 112 98,800
2021/09/22 111 113 111 112 79,600
2021/09/21 108 111 107 111 127,800
2021/09/17 111 112 111 112 40,100
2021/09/16 113 113 111 111 55,400
2021/09/15 113 113 112 112 49,300
2021/09/14 113 114 113 113 51,900
2021/09/13 113 114 112 113 57,200
2021/09/10 114 114 113 114 42,700
2021/09/09 113 114 111 114 67,600
2021/09/08 113 113 112 112 26,200
2021/09/07 113 113 111 112 86,900
2021/09/06 113 114 112 112 49,200
2021/09/03 113 113 112 113 48,800
2021/09/02 113 114 112 112 56,100
2021/09/01 112 112 111 112 49,900
2021/08/31 111 112 110 112 49,700
2021/08/30 111 112 110 111 94,300
2021/08/27 111 112 110 110 36,700
2021/08/26 111 112 110 111 54,100
2021/08/25 109 111 108 110 67,400
2021/08/24 108 109 108 109 35,000
2021/08/23 107 108 106 107 47,000
2021/08/20 108 109 107 107 47,800
2021/08/19 107 109 107 108 66,100
2021/08/18 106 108 105 107 127,700
2021/08/17 111 112 106 107 116,500
2021/08/16 114 114 111 111 129,900
2021/08/13 112 114 112 113 75,600
2021/08/12 113 114 112 113 132,200
2021/08/11 114 115 113 114 78,800
2021/08/10 114 115 112 114 143,500
2021/08/06 118 119 115 115 229,300
2021/08/05 119 120 118 119 81,400
2021/08/04 122 122 118 120 170,900
2021/08/03 120 122 118 121 138,500
2021/08/02 118 120 118 118 77,800
2021/07/30 120 120 118 118 51,300
2021/07/29 120 120 119 120 64,500
2021/07/28 119 120 119 120 75,300
2021/07/27 120 122 118 119 318,600
2021/07/26 121 124 120 123 215,800
2021/07/21 119 122 118 120 449,300
2021/07/20 119 119 117 119 212,400
2021/07/19 121 123 120 120 272,900
2021/07/16 127 134 121 121 1,934,400
2021/07/15 122 124 120 122 265,700
2021/07/14 122 122 121 122 46,900
2021/07/13 120 122 120 122 53,700
2021/07/12 120 122 120 120 75,200
2021/07/09 119 122 117 121 154,200
2021/07/08 123 123 119 119 142,400
2021/07/07 121 122 120 121 89,400
2021/07/06 122 123 121 121 168,000
2021/07/05 123 124 122 122 115,200
2021/07/02 120 123 120 123 136,300
2021/07/01 121 123 120 120 136,700
2021/06/30 124 124 121 121 159,200
2021/06/29 124 124 123 124 35,600
2021/06/28 123 124 123 123 43,000
2021/06/25 124 124 122 123 80,500
2021/06/24 124 124 123 123 58,400
2021/06/23 122 124 122 123 66,700
2021/06/22 124 125 122 122 193,000
2021/06/21 121 123 121 123 189,300
2021/06/18 125 126 123 123 145,900
2021/06/17 124 125 123 124 91,400
2021/06/16 123 125 122 124 138,300
2021/06/15 124 124 121 123 181,400
2021/06/14 124 124 122 123 147,100
2021/06/11 124 125 123 123 87,300
2021/06/10 126 126 124 124 59,800
2021/06/09 124 126 124 124 155,500
2021/06/08 124 125 123 125 159,600
2021/06/07 126 126 123 124 440,700
2021/06/04 127 127 125 126 143,700
2021/06/03 128 129 126 126 234,600
2021/06/02 128 129 126 127 203,600
2021/06/01 128 129 126 128 216,900
2021/05/31 127 130 126 128 273,000
2021/05/28 127 128 125 125 340,600
2021/05/27 130 130 127 127 551,500
2021/05/26 139 143 130 130 5,046,800
2021/05/25 123 130 123 129 820,700
2021/05/24 124 125 122 123 97,000
2021/05/21 123 123 121 121 35,500
2021/05/20 121 123 121 123 83,800
2021/05/19 121 123 121 121 117,400
2021/05/18 121 123 121 122 148,200
2021/05/17 125 125 121 121 200,500
2021/05/14 122 124 121 123 136,200
2021/05/13 120 122 118 120 219,000
2021/05/12 124 126 121 122 264,000
2021/05/11 127 127 124 124 148,200
2021/05/10 127 129 126 127 105,900
2021/05/07 126 128 124 128 160,100
2021/05/06 127 127 124 126 175,900
2021/04/30 127 127 125 125 309,500
2021/04/28 127 129 126 127 289,100
2021/04/27 132 137 127 127 1,315,900
2021/04/26 134 140 131 137 629,900
2021/04/23 130 135 130 133 214,500
2021/04/22 127 131 127 130 143,000
2021/04/21 131 131 126 127 393,300
2021/04/20 133 133 131 131 131,900
2021/04/19 131 133 129 133 199,200
2021/04/16 130 131 129 129 245,500
2021/04/15 130 130 128 129 227,400
2021/04/14 131 132 130 130 126,200
2021/04/13 130 133 130 132 104,500
2021/04/12 138 138 130 130 499,600
2021/04/09 136 138 135 136 373,700
2021/04/08 135 137 134 137 364,500
2021/04/07 134 138 133 136 616,300
2021/04/06 134 139 131 134 779,600
2021/04/05 137 137 131 133 748,400
2021/04/02 136 142 134 136 3,420,900
2021/04/01 130 133 128 129 272,300
2021/03/31 129 131 129 129 176,500
2021/03/30 127 131 127 129 141,000
2021/03/29 127 129 126 126 237,500
2021/03/26 126 129 126 127 129,400
2021/03/25 124 126 123 125 90,700
2021/03/24 127 129 123 123 251,600
2021/03/23 129 136 127 129 835,400
2021/03/22 127 129 127 129 145,300
2021/03/19 125 128 124 126 258,800
2021/03/18 128 129 126 126 138,700
2021/03/17 126 128 126 127 140,200
2021/03/16 125 128 125 128 215,600
2021/03/15 124 126 123 124 167,500
2021/03/12 120 124 119 123 359,000
2021/03/11 120 121 118 120 196,600
2021/03/10 122 123 119 121 229,100
2021/03/09 119 121 118 121 284,600
2021/03/08 123 124 117 118 704,200
2021/03/05 127 127 119 121 666,700
2021/03/04 130 130 126 127 320,400
2021/03/03 132 133 127 128 402,400
2021/03/02 132 134 129 131 364,800
2021/03/01 126 132 126 131 691,400
2021/02/26 125 130 123 124 665,900
2021/02/25 127 127 124 125 198,000
2021/02/24 130 130 126 126 232,200
2021/02/22 128 129 126 128 262,200
2021/02/19 129 130 125 127 541,700
2021/02/18 131 135 129 129 736,700
2021/02/17 131 131 127 129 810,200
2021/02/16 138 138 128 132 1,808,900
2021/02/15 131 140 126 140 2,322,600
2021/02/12 127 133 123 130 3,008,000
2021/02/10 153 157 125 127 15,787,400
2021/02/09 119 120 117 118 378,300
2021/02/08 124 124 119 120 509,700
2021/02/05 123 124 122 123 373,800
2021/02/04 121 140 121 124 4,608,000
2021/02/03 121 121 119 120 257,700
2021/02/02 117 120 117 120 209,400
2021/02/01 120 120 117 119 377,400
2021/01/29 121 125 120 123 434,600
2021/01/28 117 123 117 122 390,400
2021/01/27 123 124 122 122 432,200
2021/01/26 123 125 120 122 436,600
2021/01/25 120 120 118 119 190,600
2021/01/22 120 121 117 119 421,900
2021/01/21 121 123 115 120 731,500
2021/01/20 123 124 120 123 422,500
2021/01/19 126 126 120 122 764,500
2021/01/18 119 134 117 121 3,674,500
2021/01/15 120 122 116 120 1,938,500
2021/01/14 122 126 120 126 3,183,200
2021/01/13 137 146 125 126 9,796,100
2021/01/12 156 178 140 146 52,062,000
2021/01/08 102 128 101 128 28,514,600
2021/01/07 102 103 98 98 795,300
2021/01/06 100 103 100 102 377,000
2021/01/05 104 104 100 100 602,300
2021/01/04 102 106 101 105 1,220,800

このページの先頭へ