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 |
|---|---|---|---|---|---|
| 2024/12/30 | 77 | 79 | 77 | 79 | 148,700 |
| 2024/12/27 | 79 | 79 | 77 | 77 | 230,700 |
| 2024/12/26 | 79 | 79 | 78 | 78 | 133,800 |
| 2024/12/25 | 78 | 80 | 78 | 79 | 151,200 |
| 2024/12/24 | 79 | 79 | 77 | 78 | 205,800 |
| 2024/12/23 | 79 | 80 | 78 | 79 | 227,600 |
| 2024/12/20 | 79 | 80 | 79 | 79 | 110,000 |
| 2024/12/19 | 81 | 81 | 78 | 78 | 131,700 |
| 2024/12/18 | 80 | 82 | 80 | 81 | 168,000 |
| 2024/12/17 | 82 | 82 | 80 | 80 | 180,300 |
| 2024/12/16 | 82 | 83 | 81 | 83 | 165,700 |
| 2024/12/13 | 81 | 82 | 81 | 81 | 200,600 |
| 2024/12/12 | 81 | 82 | 81 | 82 | 123,500 |
| 2024/12/11 | 82 | 82 | 81 | 81 | 127,300 |
| 2024/12/10 | 82 | 82 | 81 | 82 | 133,400 |
| 2024/12/09 | 81 | 82 | 81 | 81 | 230,600 |
| 2024/12/06 | 80 | 81 | 79 | 81 | 157,400 |
| 2024/12/05 | 78 | 80 | 78 | 80 | 265,800 |
| 2024/12/04 | 81 | 81 | 79 | 81 | 206,900 |
| 2024/12/03 | 82 | 82 | 80 | 82 | 352,800 |
| 2024/12/02 | 84 | 84 | 82 | 82 | 227,900 |
| 2024/11/29 | 83 | 84 | 82 | 84 | 170,600 |
| 2024/11/28 | 83 | 83 | 82 | 82 | 153,300 |
| 2024/11/27 | 84 | 84 | 83 | 83 | 126,000 |
| 2024/11/26 | 85 | 85 | 83 | 84 | 155,900 |
| 2024/11/25 | 84 | 85 | 83 | 85 | 151,400 |
| 2024/11/22 | 83 | 85 | 83 | 85 | 151,300 |
| 2024/11/21 | 83 | 83 | 83 | 83 | 149,500 |
| 2024/11/20 | 84 | 84 | 83 | 83 | 128,600 |
| 2024/11/19 | 84 | 85 | 83 | 84 | 236,700 |
| 2024/11/18 | 82 | 84 | 82 | 84 | 160,600 |
| 2024/11/15 | 83 | 83 | 82 | 83 | 134,300 |
| 2024/11/14 | 82 | 83 | 82 | 83 | 215,200 |
| 2024/11/13 | 82 | 84 | 82 | 84 | 140,100 |
| 2024/11/12 | 82 | 82 | 82 | 82 | 133,900 |
| 2024/11/11 | 83 | 83 | 82 | 82 | 150,400 |
| 2024/11/08 | 85 | 85 | 83 | 85 | 138,700 |
| 2024/11/07 | 85 | 85 | 83 | 84 | 140,900 |
| 2024/11/06 | 84 | 84 | 83 | 84 | 132,500 |
| 2024/11/05 | 82 | 83 | 82 | 82 | 117,000 |
| 2024/11/01 | 82 | 83 | 82 | 82 | 110,000 |
| 2024/10/31 | 82 | 82 | 81 | 81 | 96,500 |
| 2024/10/30 | 82 | 82 | 81 | 82 | 93,600 |
| 2024/10/29 | 82 | 82 | 81 | 81 | 68,300 |
| 2024/10/28 | 82 | 82 | 81 | 82 | 82,800 |
| 2024/10/25 | 82 | 83 | 81 | 81 | 80,000 |
| 2024/10/24 | 82 | 83 | 82 | 82 | 79,700 |
| 2024/10/23 | 83 | 83 | 82 | 82 | 44,700 |
| 2024/10/22 | 82 | 83 | 82 | 82 | 70,200 |
| 2024/10/21 | 82 | 83 | 82 | 82 | 76,300 |
| 2024/10/18 | 83 | 83 | 82 | 82 | 47,700 |
| 2024/10/17 | 82 | 83 | 82 | 82 | 54,700 |
| 2024/10/16 | 83 | 83 | 82 | 82 | 36,700 |
| 2024/10/15 | 83 | 84 | 82 | 83 | 88,100 |
| 2024/10/11 | 83 | 84 | 83 | 84 | 42,900 |
| 2024/10/10 | 84 | 84 | 82 | 82 | 63,900 |
| 2024/10/09 | 83 | 84 | 83 | 83 | 60,900 |
| 2024/10/08 | 85 | 85 | 83 | 83 | 90,600 |
| 2024/10/07 | 84 | 85 | 84 | 84 | 161,600 |
| 2024/10/04 | 84 | 84 | 82 | 83 | 88,000 |
| 2024/10/03 | 83 | 84 | 83 | 84 | 69,400 |
| 2024/10/02 | 83 | 84 | 82 | 84 | 74,400 |
| 2024/10/01 | 83 | 84 | 82 | 84 | 49,600 |
| 2024/09/30 | 83 | 83 | 81 | 82 | 59,400 |
| 2024/09/27 | 86 | 86 | 83 | 83 | 48,200 |
| 2024/09/26 | 85 | 86 | 84 | 85 | 45,700 |
| 2024/09/25 | 85 | 86 | 85 | 85 | 19,200 |
| 2024/09/24 | 86 | 86 | 85 | 86 | 34,700 |
| 2024/09/20 | 86 | 86 | 85 | 85 | 49,000 |
| 2024/09/19 | 85 | 86 | 84 | 85 | 54,500 |
| 2024/09/18 | 84 | 86 | 83 | 85 | 103,600 |
| 2024/09/17 | 85 | 85 | 80 | 85 | 180,100 |
| 2024/09/13 | 86 | 86 | 85 | 86 | 72,000 |
| 2024/09/12 | 85 | 86 | 85 | 86 | 88,300 |
| 2024/09/11 | 86 | 87 | 84 | 84 | 138,200 |
| 2024/09/10 | 88 | 88 | 86 | 87 | 85,700 |
| 2024/09/09 | 87 | 89 | 85 | 88 | 146,700 |
| 2024/09/06 | 87 | 88 | 86 | 88 | 78,200 |
| 2024/09/05 | 86 | 88 | 86 | 87 | 117,000 |
| 2024/09/04 | 88 | 89 | 87 | 87 | 155,500 |
| 2024/09/03 | 90 | 91 | 89 | 90 | 100,000 |
| 2024/09/02 | 91 | 91 | 89 | 89 | 197,700 |
| 2024/08/30 | 87 | 93 | 87 | 88 | 664,500 |
| 2024/08/29 | 87 | 87 | 85 | 85 | 63,000 |
| 2024/08/28 | 85 | 87 | 85 | 86 | 52,700 |
| 2024/08/27 | 85 | 86 | 83 | 86 | 104,900 |
| 2024/08/26 | 85 | 85 | 84 | 84 | 71,400 |
| 2024/08/23 | 84 | 84 | 83 | 84 | 48,900 |
| 2024/08/22 | 85 | 85 | 83 | 83 | 87,000 |
| 2024/08/21 | 83 | 85 | 83 | 84 | 83,600 |
| 2024/08/20 | 83 | 84 | 82 | 84 | 70,800 |
| 2024/08/19 | 83 | 85 | 82 | 83 | 104,600 |
| 2024/08/16 | 85 | 85 | 83 | 83 | 88,200 |
| 2024/08/15 | 84 | 84 | 82 | 84 | 62,100 |
| 2024/08/14 | 83 | 84 | 82 | 84 | 75,000 |
| 2024/08/13 | 81 | 82 | 81 | 82 | 52,400 |
| 2024/08/09 | 79 | 81 | 79 | 81 | 94,900 |
| 2024/08/08 | 78 | 79 | 78 | 78 | 66,500 |
| 2024/08/07 | 74 | 78 | 73 | 77 | 173,800 |
| 2024/08/06 | 70 | 76 | 70 | 73 | 185,900 |
| 2024/08/05 | 86 | 86 | 59 | 69 | 373,200 |
| 2024/08/02 | 88 | 89 | 85 | 86 | 245,400 |
| 2024/08/01 | 94 | 94 | 88 | 88 | 398,400 |
| 2024/07/31 | 92 | 95 | 92 | 94 | 180,900 |
| 2024/07/30 | 92 | 93 | 91 | 92 | 107,500 |
| 2024/07/29 | 91 | 93 | 91 | 93 | 162,600 |
| 2024/07/26 | 90 | 92 | 90 | 91 | 110,800 |
| 2024/07/25 | 90 | 91 | 89 | 90 | 161,400 |
| 2024/07/24 | 90 | 91 | 90 | 90 | 55,300 |
| 2024/07/23 | 89 | 91 | 89 | 91 | 101,900 |
| 2024/07/22 | 90 | 91 | 89 | 89 | 123,300 |
| 2024/07/19 | 90 | 90 | 89 | 89 | 61,300 |
| 2024/07/18 | 90 | 90 | 89 | 89 | 66,100 |
| 2024/07/17 | 89 | 90 | 88 | 90 | 87,100 |
| 2024/07/16 | 89 | 90 | 88 | 89 | 105,600 |
| 2024/07/12 | 90 | 90 | 89 | 90 | 41,800 |
| 2024/07/11 | 89 | 89 | 89 | 89 | 66,400 |
| 2024/07/10 | 90 | 90 | 89 | 90 | 18,300 |
| 2024/07/09 | 90 | 90 | 89 | 89 | 21,600 |
| 2024/07/08 | 90 | 90 | 89 | 89 | 31,400 |
| 2024/07/05 | 89 | 90 | 89 | 89 | 51,300 |
| 2024/07/04 | 90 | 90 | 89 | 90 | 32,000 |
| 2024/07/03 | 90 | 90 | 89 | 89 | 17,000 |
| 2024/07/02 | 90 | 90 | 89 | 89 | 26,500 |
| 2024/07/01 | 90 | 90 | 89 | 90 | 27,000 |
| 2024/06/28 | 90 | 90 | 89 | 89 | 10,300 |
| 2024/06/27 | 90 | 90 | 89 | 89 | 12,100 |
| 2024/06/26 | 90 | 90 | 89 | 89 | 56,900 |
| 2024/06/25 | 90 | 90 | 89 | 90 | 17,500 |
| 2024/06/24 | 90 | 90 | 89 | 90 | 24,400 |
| 2024/06/21 | 90 | 90 | 89 | 90 | 29,700 |
| 2024/06/20 | 89 | 90 | 89 | 90 | 37,800 |
| 2024/06/19 | 89 | 89 | 89 | 89 | 7,400 |
| 2024/06/18 | 88 | 89 | 88 | 88 | 26,800 |
| 2024/06/17 | 88 | 89 | 88 | 89 | 31,700 |
| 2024/06/14 | 89 | 89 | 88 | 89 | 13,500 |
| 2024/06/13 | 90 | 90 | 88 | 88 | 23,600 |
| 2024/06/12 | 89 | 90 | 89 | 89 | 7,300 |
| 2024/06/11 | 89 | 90 | 89 | 90 | 18,300 |
| 2024/06/10 | 89 | 89 | 89 | 89 | 11,700 |
| 2024/06/07 | 88 | 89 | 88 | 89 | 19,600 |
| 2024/06/06 | 88 | 89 | 88 | 88 | 45,600 |
| 2024/06/05 | 89 | 90 | 88 | 88 | 45,000 |
| 2024/06/04 | 90 | 90 | 89 | 90 | 20,800 |
| 2024/06/03 | 90 | 90 | 89 | 89 | 22,700 |
| 2024/05/31 | 88 | 90 | 88 | 90 | 24,600 |
| 2024/05/30 | 89 | 90 | 88 | 89 | 35,800 |
| 2024/05/29 | 89 | 90 | 89 | 89 | 19,700 |
| 2024/05/28 | 90 | 90 | 89 | 89 | 33,800 |
| 2024/05/27 | 89 | 90 | 89 | 90 | 130,800 |
| 2024/05/24 | 90 | 91 | 90 | 91 | 68,900 |
| 2024/05/23 | 91 | 91 | 90 | 90 | 28,700 |
| 2024/05/22 | 91 | 91 | 90 | 91 | 41,400 |
| 2024/05/21 | 90 | 91 | 90 | 90 | 18,400 |
| 2024/05/20 | 90 | 91 | 90 | 91 | 31,200 |
| 2024/05/17 | 90 | 91 | 90 | 91 | 17,000 |
| 2024/05/16 | 91 | 91 | 90 | 91 | 48,500 |
| 2024/05/15 | 91 | 92 | 91 | 91 | 23,200 |
| 2024/05/14 | 91 | 92 | 91 | 91 | 26,800 |
| 2024/05/13 | 91 | 92 | 91 | 91 | 49,000 |
| 2024/05/10 | 91 | 92 | 91 | 92 | 28,800 |
| 2024/05/09 | 92 | 92 | 91 | 91 | 37,600 |
| 2024/05/08 | 91 | 92 | 91 | 92 | 66,900 |
| 2024/05/07 | 92 | 92 | 91 | 91 | 60,400 |
| 2024/05/02 | 91 | 92 | 91 | 91 | 60,300 |
| 2024/05/01 | 91 | 91 | 90 | 90 | 56,900 |
| 2024/04/30 | 92 | 92 | 90 | 91 | 64,600 |
| 2024/04/26 | 91 | 92 | 90 | 91 | 63,800 |
| 2024/04/25 | 90 | 91 | 90 | 90 | 36,600 |
| 2024/04/24 | 89 | 91 | 89 | 90 | 67,300 |
| 2024/04/23 | 89 | 90 | 89 | 89 | 39,500 |
| 2024/04/22 | 89 | 90 | 89 | 89 | 48,700 |
| 2024/04/19 | 91 | 91 | 89 | 90 | 102,800 |
| 2024/04/18 | 90 | 91 | 90 | 91 | 33,000 |
| 2024/04/17 | 90 | 91 | 90 | 90 | 69,100 |
| 2024/04/16 | 90 | 91 | 90 | 90 | 41,700 |
| 2024/04/15 | 90 | 91 | 90 | 90 | 43,700 |
| 2024/04/12 | 91 | 91 | 90 | 90 | 31,900 |
| 2024/04/11 | 90 | 91 | 90 | 90 | 31,700 |
| 2024/04/10 | 90 | 91 | 90 | 91 | 43,000 |
| 2024/04/09 | 90 | 91 | 90 | 90 | 51,300 |
| 2024/04/08 | 91 | 91 | 90 | 90 | 64,400 |
| 2024/04/05 | 90 | 90 | 90 | 90 | 35,800 |
| 2024/04/04 | 91 | 91 | 90 | 91 | 57,800 |
| 2024/04/03 | 91 | 92 | 91 | 91 | 44,500 |
| 2024/04/02 | 91 | 92 | 91 | 91 | 35,300 |
| 2024/04/01 | 91 | 93 | 91 | 91 | 65,300 |
| 2024/03/29 | 91 | 92 | 91 | 91 | 50,500 |
| 2024/03/28 | 91 | 92 | 91 | 91 | 54,500 |
| 2024/03/27 | 92 | 92 | 91 | 91 | 27,800 |
| 2024/03/26 | 91 | 92 | 91 | 91 | 51,700 |
| 2024/03/25 | 92 | 94 | 91 | 92 | 172,000 |
| 2024/03/22 | 92 | 92 | 91 | 91 | 70,400 |
| 2024/03/21 | 91 | 92 | 91 | 92 | 48,600 |
| 2024/03/19 | 92 | 92 | 91 | 92 | 33,700 |
| 2024/03/18 | 91 | 92 | 91 | 92 | 41,600 |
| 2024/03/15 | 92 | 92 | 91 | 91 | 48,800 |
| 2024/03/14 | 92 | 92 | 91 | 91 | 43,500 |
| 2024/03/13 | 92 | 92 | 90 | 91 | 77,300 |
| 2024/03/12 | 90 | 93 | 90 | 92 | 109,000 |
| 2024/03/11 | 91 | 92 | 90 | 90 | 112,300 |
| 2024/03/08 | 91 | 92 | 91 | 91 | 51,500 |
| 2024/03/07 | 92 | 92 | 91 | 91 | 104,100 |
| 2024/03/06 | 90 | 93 | 90 | 91 | 162,000 |
| 2024/03/05 | 91 | 92 | 90 | 92 | 66,200 |
| 2024/03/04 | 91 | 92 | 90 | 91 | 74,400 |
| 2024/03/01 | 91 | 94 | 90 | 91 | 183,200 |
| 2024/02/29 | 90 | 91 | 90 | 90 | 81,400 |
| 2024/02/28 | 89 | 91 | 89 | 90 | 54,400 |
| 2024/02/27 | 90 | 91 | 90 | 90 | 48,400 |
| 2024/02/26 | 89 | 91 | 89 | 90 | 67,300 |
| 2024/02/22 | 90 | 91 | 89 | 90 | 72,300 |
| 2024/02/21 | 90 | 91 | 90 | 90 | 172,500 |
| 2024/02/20 | 90 | 91 | 89 | 91 | 80,800 |
| 2024/02/19 | 88 | 90 | 88 | 90 | 78,000 |
| 2024/02/16 | 88 | 89 | 88 | 88 | 71,000 |
| 2024/02/15 | 89 | 90 | 88 | 88 | 65,600 |
| 2024/02/14 | 89 | 89 | 89 | 89 | 60,700 |
| 2024/02/13 | 89 | 91 | 88 | 89 | 118,000 |
| 2024/02/09 | 90 | 90 | 89 | 89 | 64,000 |
| 2024/02/08 | 89 | 90 | 88 | 90 | 100,400 |
| 2024/02/07 | 90 | 90 | 88 | 89 | 161,900 |
| 2024/02/06 | 91 | 92 | 89 | 89 | 575,500 |
| 2024/02/05 | 95 | 97 | 94 | 96 | 316,700 |
| 2024/02/02 | 93 | 95 | 92 | 95 | 177,500 |
| 2024/02/01 | 91 | 92 | 91 | 92 | 66,700 |
| 2024/01/31 | 91 | 92 | 90 | 92 | 96,200 |
| 2024/01/30 | 92 | 92 | 91 | 91 | 66,700 |
| 2024/01/29 | 92 | 93 | 91 | 91 | 65,000 |
| 2024/01/26 | 91 | 92 | 91 | 91 | 40,900 |
| 2024/01/25 | 91 | 92 | 90 | 90 | 109,200 |
| 2024/01/24 | 90 | 91 | 90 | 91 | 31,400 |
| 2024/01/23 | 91 | 91 | 90 | 91 | 56,500 |
| 2024/01/22 | 91 | 91 | 90 | 91 | 45,000 |
| 2024/01/19 | 91 | 91 | 90 | 90 | 31,100 |
| 2024/01/18 | 90 | 91 | 90 | 91 | 33,200 |
| 2024/01/17 | 90 | 91 | 90 | 90 | 92,500 |
| 2024/01/16 | 91 | 91 | 90 | 91 | 42,900 |
| 2024/01/15 | 91 | 91 | 90 | 91 | 32,200 |
| 2024/01/12 | 92 | 92 | 90 | 91 | 74,700 |
| 2024/01/11 | 92 | 92 | 91 | 91 | 79,400 |
| 2024/01/10 | 92 | 93 | 91 | 92 | 73,600 |
| 2024/01/09 | 91 | 92 | 91 | 92 | 87,200 |
| 2024/01/05 | 90 | 92 | 90 | 91 | 78,100 |
| 2024/01/04 | 90 | 91 | 89 | 91 | 61,700 |