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
2022/12/30 93 93 91 92 91,400
2022/12/29 91 93 91 92 77,500
2022/12/28 92 93 91 92 145,900
2022/12/27 94 94 92 92 96,700
2022/12/26 92 95 92 93 192,000
2022/12/23 93 94 91 92 161,400
2022/12/22 94 95 93 93 143,200
2022/12/21 93 95 92 93 196,100
2022/12/20 97 99 91 94 436,200
2022/12/19 100 101 97 98 254,800
2022/12/16 98 102 97 101 668,300
2022/12/15 104 106 99 99 1,675,100
2022/12/14 111 123 103 106 14,319,600
2022/12/13 95 96 94 96 120,900
2022/12/12 93 95 93 95 108,800
2022/12/09 92 93 92 92 52,600
2022/12/08 92 94 92 92 77,400
2022/12/07 93 94 92 92 70,600
2022/12/06 93 94 93 93 72,700
2022/12/05 93 94 93 93 69,400
2022/12/02 94 94 93 93 42,700
2022/12/01 93 95 93 94 82,400
2022/11/30 92 94 92 94 99,600
2022/11/29 92 93 92 92 39,000
2022/11/28 92 93 92 92 26,900
2022/11/25 92 93 92 92 35,300
2022/11/24 93 93 92 93 33,200
2022/11/22 93 93 92 93 44,700
2022/11/21 92 93 92 93 56,200
2022/11/18 93 93 92 93 33,700
2022/11/17 93 93 91 93 39,400
2022/11/16 93 93 92 93 39,700
2022/11/15 92 93 92 92 25,900
2022/11/14 93 93 92 93 60,600
2022/11/11 92 93 92 92 26,400
2022/11/10 93 93 92 92 29,500
2022/11/09 93 94 93 93 40,700
2022/11/08 93 94 92 94 46,600
2022/11/07 93 93 92 93 52,000
2022/11/04 93 93 92 92 41,900
2022/11/02 92 93 92 92 70,600
2022/11/01 94 94 93 94 42,600
2022/10/31 94 94 93 94 53,900
2022/10/28 93 93 93 93 54,800
2022/10/27 94 94 93 93 41,300
2022/10/26 93 94 93 94 52,400
2022/10/25 94 94 93 94 68,700
2022/10/24 94 94 93 94 54,000
2022/10/21 93 93 93 93 83,100
2022/10/20 93 93 92 92 71,600
2022/10/19 92 94 92 94 67,700
2022/10/18 94 94 94 94 68,000
2022/10/17 94 94 92 94 52,100
2022/10/14 93 94 93 94 53,800
2022/10/13 93 93 92 92 24,000
2022/10/12 93 93 92 93 28,000
2022/10/11 92 93 92 92 50,400
2022/10/07 92 94 92 92 77,300
2022/10/06 94 94 92 94 48,800
2022/10/05 93 94 93 94 59,100
2022/10/04 93 94 92 94 69,100
2022/10/03 92 93 91 92 55,800
2022/09/30 92 93 92 92 59,300
2022/09/29 91 93 91 93 75,700
2022/09/28 93 93 90 91 116,400
2022/09/27 93 94 93 93 86,200
2022/09/26 94 94 93 93 78,100
2022/09/22 94 95 94 94 36,900
2022/09/21 94 95 94 95 42,700
2022/09/20 95 95 94 95 42,000
2022/09/16 95 96 94 95 53,000
2022/09/15 95 96 95 96 39,600
2022/09/14 94 96 94 95 58,200
2022/09/13 96 96 95 95 42,900
2022/09/12 95 96 94 96 41,700
2022/09/09 97 97 95 95 33,100
2022/09/08 95 97 95 97 80,000
2022/09/07 96 96 94 95 45,000
2022/09/06 95 96 94 95 66,700
2022/09/05 94 95 94 94 37,000
2022/09/02 95 95 94 95 62,900
2022/09/01 96 96 94 94 72,300
2022/08/31 96 96 95 96 33,000
2022/08/30 96 96 95 96 41,800
2022/08/29 95 97 94 96 135,400
2022/08/26 97 97 96 96 50,600
2022/08/25 96 97 96 96 36,300
2022/08/24 97 97 95 95 58,200
2022/08/23 96 96 95 96 69,900
2022/08/22 96 96 96 96 47,200
2022/08/19 96 97 96 96 74,100
2022/08/18 96 97 96 96 44,700
2022/08/17 96 97 96 96 43,600
2022/08/16 97 97 96 96 41,900
2022/08/15 96 97 96 96 39,300
2022/08/12 96 97 96 97 33,000
2022/08/10 96 97 96 96 44,500
2022/08/09 95 98 95 97 110,200
2022/08/08 96 96 95 95 41,800
2022/08/05 95 96 95 95 29,300
2022/08/04 95 96 95 95 29,500
2022/08/03 96 96 95 95 25,100
2022/08/02 96 97 94 96 135,700
2022/08/01 97 98 96 97 48,300
2022/07/29 97 98 96 97 158,100
2022/07/28 97 99 97 97 41,900
2022/07/27 97 98 97 98 41,100
2022/07/26 97 98 97 97 31,100
2022/07/25 97 98 96 97 29,700
2022/07/22 98 98 97 97 30,700
2022/07/21 98 98 97 97 35,100
2022/07/20 96 98 96 98 97,000
2022/07/19 96 97 95 97 17,100
2022/07/15 96 97 96 96 19,800
2022/07/14 97 97 96 96 55,500
2022/07/13 96 97 96 97 39,100
2022/07/12 96 97 95 95 40,000
2022/07/11 97 97 96 97 33,500
2022/07/08 98 98 96 97 27,200
2022/07/07 97 98 96 98 13,700
2022/07/06 97 97 96 96 28,600
2022/07/05 97 97 96 97 6,900
2022/07/04 95 96 95 96 16,500
2022/07/01 96 97 95 96 18,200
2022/06/30 96 97 95 97 61,600
2022/06/29 97 97 95 95 98,200
2022/06/28 95 97 95 97 11,300
2022/06/27 96 97 95 96 32,300
2022/06/24 96 96 95 96 48,900
2022/06/23 94 95 94 95 33,300
2022/06/22 95 96 94 94 71,700
2022/06/21 96 96 95 95 16,800
2022/06/20 96 97 96 96 35,100
2022/06/17 95 97 94 96 54,500
2022/06/16 97 98 96 96 37,200
2022/06/15 97 97 96 96 13,000
2022/06/14 96 98 96 97 18,600
2022/06/13 97 97 96 96 43,300
2022/06/10 98 99 97 97 39,000
2022/06/09 98 99 98 99 18,700
2022/06/08 99 100 98 99 69,400
2022/06/07 99 100 98 98 34,000
2022/06/06 97 99 97 99 52,600
2022/06/03 96 98 96 97 78,100
2022/06/02 97 97 96 96 31,600
2022/06/01 95 97 95 97 24,300
2022/05/31 96 96 95 95 10,300
2022/05/30 96 96 95 95 32,600
2022/05/27 95 96 95 96 36,600
2022/05/26 96 96 95 95 29,100
2022/05/25 96 97 95 95 31,400
2022/05/24 97 98 96 96 68,100
2022/05/23 97 98 96 98 38,900
2022/05/20 96 97 96 96 13,600
2022/05/19 95 98 95 96 36,300
2022/05/18 97 98 96 96 37,800
2022/05/17 96 97 96 97 8,200
2022/05/16 97 97 96 96 33,600
2022/05/13 95 97 95 97 47,200
2022/05/12 96 97 96 96 8,400
2022/05/11 97 97 96 96 17,200
2022/05/10 96 97 96 97 38,700
2022/05/09 98 98 96 97 63,300
2022/05/06 97 99 96 99 44,700
2022/05/02 96 98 96 97 36,700
2022/04/28 97 98 96 97 46,200
2022/04/27 98 98 97 97 25,700
2022/04/26 99 99 98 98 4,200
2022/04/25 98 99 98 98 17,900
2022/04/22 100 100 98 98 41,300
2022/04/21 99 101 99 99 29,800
2022/04/20 99 100 99 100 2,300
2022/04/19 100 101 100 100 7,800
2022/04/18 99 100 99 99 5,100
2022/04/15 99 101 99 99 2,800
2022/04/14 100 101 99 101 11,400
2022/04/13 101 101 100 100 1,700
2022/04/12 101 101 100 101 10,900
2022/04/11 99 101 99 101 6,900
2022/04/08 100 101 99 100 25,400
2022/04/07 101 101 100 100 33,300
2022/04/06 100 101 100 100 3,400
2022/04/05 101 101 100 100 7,300
2022/04/04 99 101 99 101 35,400
2022/04/01 100 101 99 99 35,600
2022/03/31 100 101 99 101 70,900
2022/03/30 107 110 100 100 561,200
2022/03/29 98 100 98 99 94,300
2022/03/28 98 100 97 99 114,400
2022/03/25 99 99 97 97 44,900
2022/03/24 97 99 97 97 39,900
2022/03/23 97 98 97 97 37,800
2022/03/22 99 99 97 97 14,700
2022/03/18 97 98 97 98 21,400
2022/03/17 96 98 96 96 39,000
2022/03/16 97 97 96 96 27,800
2022/03/15 95 97 95 97 29,600
2022/03/14 96 96 95 95 26,000
2022/03/11 96 96 94 95 53,100
2022/03/10 97 97 95 97 40,400
2022/03/09 94 96 94 95 30,400
2022/03/08 95 97 94 94 63,700
2022/03/07 97 97 96 96 47,300
2022/03/04 98 99 97 98 39,900
2022/03/03 99 99 98 98 24,800
2022/03/02 99 100 98 98 46,700
2022/03/01 100 100 99 100 30,300
2022/02/28 99 100 98 100 53,500
2022/02/25 96 99 96 99 38,800
2022/02/24 99 100 95 95 162,600
2022/02/22 99 100 99 99 19,800
2022/02/21 100 100 99 100 81,800
2022/02/18 100 101 100 100 164,800
2022/02/17 101 101 100 100 17,700
2022/02/16 101 101 99 101 28,300
2022/02/15 100 101 100 100 22,800
2022/02/14 100 101 100 100 68,700
2022/02/10 101 103 101 101 132,200
2022/02/09 101 101 100 100 19,400
2022/02/08 101 101 100 100 16,700
2022/02/07 101 101 100 100 21,100
2022/02/04 100 102 100 101 64,700
2022/02/03 101 101 100 101 16,100
2022/02/02 99 101 99 100 92,600
2022/02/01 102 102 99 99 56,600
2022/01/31 100 102 100 101 50,900
2022/01/28 100 102 100 101 36,700
2022/01/27 103 105 100 100 139,800
2022/01/26 101 104 101 104 46,300
2022/01/25 102 102 100 102 88,000
2022/01/24 101 102 101 101 41,400
2022/01/21 102 103 101 101 90,400
2022/01/20 103 105 100 104 257,100
2022/01/19 106 106 103 104 163,900
2022/01/18 106 108 105 106 215,800
2022/01/17 107 112 105 105 359,200
2022/01/14 106 107 103 106 540,300
2022/01/13 101 116 101 106 2,285,000
2022/01/12 100 101 100 100 84,900
2022/01/11 100 113 99 101 815,300
2022/01/07 99 100 98 99 43,300
2022/01/06 100 101 99 99 43,800
2022/01/05 102 102 100 100 25,800
2022/01/04 101 102 100 102 40,000

このページの先頭へ