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
2023/12/29 88 90 88 89 84,400
2023/12/28 89 89 88 89 79,400
2023/12/27 88 89 88 89 80,800
2023/12/26 88 89 88 89 72,100
2023/12/25 90 90 88 89 116,500
2023/12/22 91 91 89 90 54,900
2023/12/21 90 90 89 90 72,500
2023/12/20 90 91 89 91 63,000
2023/12/19 90 91 89 91 70,200
2023/12/18 90 91 90 90 56,200
2023/12/15 89 91 89 91 85,500
2023/12/14 96 96 89 90 221,600
2023/12/13 95 98 94 96 132,900
2023/12/12 93 98 93 94 177,100
2023/12/11 93 93 92 93 76,600
2023/12/08 93 93 92 93 76,900
2023/12/07 94 94 93 94 152,400
2023/12/06 92 95 90 95 327,500
2023/12/05 91 92 90 92 72,500
2023/12/04 91 92 91 92 98,900
2023/12/01 92 92 91 92 89,200
2023/11/30 91 93 91 93 165,000
2023/11/29 93 95 90 90 302,300
2023/11/28 93 95 91 94 231,700
2023/11/27 95 100 92 93 1,552,500
2023/11/24 89 90 89 89 57,100
2023/11/22 90 90 89 90 61,100
2023/11/21 87 90 87 90 63,400
2023/11/20 87 88 87 87 61,100
2023/11/17 87 88 87 88 48,900
2023/11/16 87 88 87 88 46,400
2023/11/15 87 88 87 87 63,400
2023/11/14 88 89 88 89 47,700
2023/11/13 89 89 88 89 52,600
2023/11/10 88 89 87 89 53,400
2023/11/09 88 89 88 89 31,600
2023/11/08 88 89 88 89 40,700
2023/11/07 89 89 88 89 44,100
2023/11/06 89 89 88 89 47,500
2023/11/02 88 89 87 89 39,400
2023/11/01 88 89 87 89 57,400
2023/10/31 90 90 87 89 40,200
2023/10/30 90 90 88 88 35,000
2023/10/27 88 89 88 89 50,000
2023/10/26 88 89 88 89 41,700
2023/10/25 89 89 88 89 58,100
2023/10/24 88 89 87 89 34,700
2023/10/23 89 89 88 88 61,000
2023/10/20 89 90 89 90 73,000
2023/10/19 90 90 88 89 132,900
2023/10/18 89 90 89 90 137,300
2023/10/17 90 91 89 89 88,600
2023/10/16 90 91 90 90 76,200
2023/10/13 90 91 90 90 46,400
2023/10/12 90 91 90 91 33,800
2023/10/11 91 92 91 91 53,400
2023/10/10 91 92 91 91 41,900
2023/10/06 91 92 90 90 51,900
2023/10/05 90 91 90 90 51,700
2023/10/04 91 91 90 90 81,200
2023/10/03 92 92 91 91 57,200
2023/10/02 92 93 92 92 65,600
2023/09/29 91 92 91 92 42,200
2023/09/28 93 93 91 91 72,400
2023/09/27 92 93 92 93 44,600
2023/09/26 93 93 92 92 56,900
2023/09/25 93 93 92 93 43,300
2023/09/22 93 93 92 92 103,100
2023/09/21 94 95 93 93 98,900
2023/09/20 94 95 93 94 99,700
2023/09/19 94 94 93 93 73,600
2023/09/15 92 95 92 94 235,100
2023/09/14 93 93 92 93 68,400
2023/09/13 91 92 91 92 42,500
2023/09/12 91 93 91 91 60,800
2023/09/11 92 93 91 91 80,700
2023/09/08 91 92 91 91 48,900
2023/09/07 92 92 91 92 47,000
2023/09/06 92 92 91 92 37,200
2023/09/05 92 92 91 92 56,800
2023/09/04 92 92 91 92 48,000
2023/09/01 92 92 91 92 66,300
2023/08/31 92 92 91 91 55,900
2023/08/30 91 92 91 92 52,300
2023/08/29 91 92 91 91 36,700
2023/08/28 92 92 90 91 48,500
2023/08/25 92 92 90 91 57,900
2023/08/24 91 92 91 92 42,000
2023/08/23 92 92 91 92 34,600
2023/08/22 92 92 91 92 30,400
2023/08/21 91 92 90 92 65,400
2023/08/18 91 92 91 91 83,300
2023/08/17 91 92 91 91 43,100
2023/08/16 92 92 91 91 27,500
2023/08/15 92 92 91 91 34,700
2023/08/14 91 92 91 91 37,400
2023/08/10 92 92 91 91 39,700
2023/08/09 93 93 92 92 26,300
2023/08/08 92 93 92 93 33,900
2023/08/07 93 93 93 93 27,000
2023/08/04 91 93 91 92 74,700
2023/08/03 91 92 91 91 55,500
2023/08/02 92 92 91 92 69,700
2023/08/01 92 93 91 91 147,600
2023/07/31 92 93 92 92 19,000
2023/07/28 93 94 92 92 45,200
2023/07/27 93 94 92 94 26,800
2023/07/26 93 94 92 94 62,000
2023/07/25 93 93 92 93 26,400
2023/07/24 94 94 92 93 30,800
2023/07/21 93 94 92 93 75,000
2023/07/20 93 93 92 93 107,400
2023/07/19 93 93 92 93 21,900
2023/07/18 93 93 92 92 24,900
2023/07/14 93 93 92 92 36,400
2023/07/13 92 93 92 93 42,500
2023/07/12 93 93 92 93 33,200
2023/07/11 92 93 92 93 31,000
2023/07/10 92 93 92 92 36,500
2023/07/07 93 93 92 92 35,000
2023/07/06 92 95 92 92 209,500
2023/07/05 92 93 92 92 37,000
2023/07/04 92 93 92 92 37,100
2023/07/03 93 93 92 92 33,400
2023/06/30 93 93 92 93 17,300
2023/06/29 92 93 92 92 22,300
2023/06/28 92 93 92 92 21,700
2023/06/27 92 93 92 92 27,500
2023/06/26 92 93 92 92 22,200
2023/06/23 92 93 92 92 58,900
2023/06/22 93 93 92 92 44,000
2023/06/21 92 93 92 93 54,200
2023/06/20 92 93 92 92 25,800
2023/06/19 92 93 91 93 70,700
2023/06/16 92 93 92 92 96,400
2023/06/15 92 93 92 92 37,300
2023/06/14 92 93 92 92 81,700
2023/06/13 93 94 92 92 61,700
2023/06/12 93 94 92 93 95,100
2023/06/09 93 94 93 94 28,600
2023/06/08 93 94 93 93 48,800
2023/06/07 94 95 92 93 105,100
2023/06/06 94 95 93 95 47,800
2023/06/05 95 95 94 95 49,500
2023/06/02 94 95 94 95 52,300
2023/06/01 93 95 92 95 87,600
2023/05/31 94 94 93 93 35,700
2023/05/30 93 94 93 93 44,200
2023/05/29 94 94 94 94 42,500
2023/05/26 93 94 93 94 50,100
2023/05/25 93 94 93 93 58,500
2023/05/24 93 94 93 93 50,000
2023/05/23 93 94 93 93 47,300
2023/05/22 94 94 93 94 39,700
2023/05/19 93 94 93 94 42,200
2023/05/18 93 94 93 93 47,600
2023/05/17 93 94 93 93 31,700
2023/05/16 94 94 93 93 53,100
2023/05/15 94 95 93 93 50,800
2023/05/12 94 95 94 95 70,800
2023/05/11 94 95 94 94 45,100
2023/05/10 95 95 94 94 35,300
2023/05/09 95 96 94 94 83,500
2023/05/08 94 95 93 95 66,600
2023/05/02 95 95 93 94 129,200
2023/05/01 93 96 93 96 124,500
2023/04/28 95 95 93 93 55,100
2023/04/27 94 95 94 94 23,400
2023/04/26 94 95 94 94 28,800
2023/04/25 94 95 94 94 27,100
2023/04/24 95 96 94 95 28,000
2023/04/21 96 96 94 95 40,400
2023/04/20 95 96 95 96 29,200
2023/04/19 95 96 95 96 29,200
2023/04/18 96 96 95 95 23,400
2023/04/17 95 96 95 96 44,700
2023/04/14 96 96 94 95 41,300
2023/04/13 95 96 95 96 23,200
2023/04/12 96 96 95 95 38,100
2023/04/11 94 96 94 95 65,900
2023/04/10 94 96 94 94 57,100
2023/04/07 94 95 94 94 54,000
2023/04/06 95 95 94 94 63,900
2023/04/05 95 96 94 95 34,000
2023/04/04 94 96 94 95 94,000
2023/04/03 96 96 94 94 36,000
2023/03/31 98 99 95 96 160,500
2023/03/30 98 100 97 97 93,000
2023/03/29 98 99 97 98 14,700
2023/03/28 97 99 96 98 173,700
2023/03/27 97 100 97 97 213,300
2023/03/24 98 98 95 96 292,400
2023/03/23 95 99 94 96 223,700
2023/03/22 94 98 93 94 188,400
2023/03/20 94 94 93 94 20,900
2023/03/17 93 94 93 94 33,700
2023/03/16 92 93 92 93 65,100
2023/03/15 94 94 92 92 69,800
2023/03/14 93 94 93 93 74,700
2023/03/13 95 96 93 94 146,900
2023/03/10 95 97 95 95 52,900
2023/03/09 96 98 95 97 92,200
2023/03/08 95 100 95 95 321,600
2023/03/07 98 102 96 96 389,100
2023/03/06 92 99 92 97 380,100
2023/03/03 93 94 92 93 97,100
2023/03/02 95 96 92 92 156,800
2023/03/01 95 96 94 95 76,800
2023/02/28 94 100 94 96 192,900
2023/02/27 95 96 94 95 52,600
2023/02/24 95 96 94 95 55,300
2023/02/22 95 95 94 95 39,600
2023/02/21 94 95 94 95 59,000
2023/02/20 94 94 93 94 23,700
2023/02/17 93 94 93 94 28,500
2023/02/16 93 94 93 93 26,700
2023/02/15 94 94 93 93 23,800
2023/02/14 93 94 93 93 28,000
2023/02/13 94 94 93 93 49,300
2023/02/10 94 95 94 94 38,300
2023/02/09 93 95 93 94 62,900
2023/02/08 93 94 93 93 36,300
2023/02/07 94 94 93 93 41,000
2023/02/06 95 95 94 95 75,900
2023/02/03 94 95 93 94 63,000
2023/02/02 95 95 94 95 37,500
2023/02/01 94 94 93 94 61,200
2023/01/31 94 94 93 94 44,700
2023/01/30 94 94 93 93 34,200
2023/01/27 94 94 93 93 55,500
2023/01/26 94 94 93 94 50,700
2023/01/25 93 94 92 93 52,600
2023/01/24 93 94 93 94 66,200
2023/01/23 93 94 92 93 50,800
2023/01/20 93 93 92 93 19,900
2023/01/19 93 93 92 93 6,100
2023/01/18 93 93 92 93 28,900
2023/01/17 92 93 92 93 28,000
2023/01/16 92 93 92 92 27,900
2023/01/13 92 93 92 93 64,300
2023/01/12 93 94 92 92 80,900
2023/01/11 93 94 92 93 76,700
2023/01/10 93 93 92 93 86,700
2023/01/06 92 92 91 92 46,700
2023/01/05 92 93 92 92 70,000
2023/01/04 94 94 92 92 111,200

このページの先頭へ