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
2025/08/01 117 148 116 124 19,050,000
2025/07/31 107 107 103 103 329,300
2025/07/30 105 106 104 105 208,300
2025/07/29 105 105 102 105 264,400
2025/07/28 103 104 101 103 429,900
2025/07/25 104 107 102 102 407,100
2025/07/24 104 106 102 102 502,200
2025/07/23 104 105 102 103 437,800
2025/07/22 107 111 104 105 712,800
2025/07/18 112 112 105 107 460,000
2025/07/17 111 112 109 112 340,700
2025/07/16 112 119 111 113 414,600
2025/07/15 117 117 112 112 308,600
2025/07/14 117 125 114 118 987,600
2025/07/11 119 128 117 117 1,429,800
2025/07/10 146 160 121 121 5,365,900
2025/07/09 131 166 127 142 6,974,200
2025/07/08 116 143 116 138 6,334,100
2025/07/07 112 127 111 117 2,504,000
2025/07/04 105 118 98 117 3,051,300
2025/07/03 105 108 99 105 1,162,200
2025/07/02 101 113 97 103 2,178,000
2025/07/01 96 107 96 101 2,078,000
2025/06/30 94 102 94 97 1,186,900
2025/06/27 93 95 92 93 269,200
2025/06/26 92 93 91 93 160,700
2025/06/25 94 94 92 93 170,600
2025/06/24 91 94 91 94 281,500
2025/06/23 90 92 90 90 183,800
2025/06/20 93 93 90 90 130,000
2025/06/19 93 93 91 91 147,700
2025/06/18 93 94 92 93 96,000
2025/06/17 91 94 91 94 157,700
2025/06/16 91 93 89 91 228,200
2025/06/13 92 92 89 90 141,300
2025/06/12 90 92 89 92 160,400
2025/06/11 90 91 89 89 183,000
2025/06/10 87 91 87 90 246,400
2025/06/09 89 89 86 87 411,400
2025/06/06 89 89 87 89 203,700
2025/06/05 89 91 88 89 157,200
2025/06/04 92 93 89 89 345,700
2025/06/03 95 95 92 92 200,400
2025/06/02 93 94 92 93 118,500
2025/05/30 92 95 91 93 314,600
2025/05/29 93 93 92 92 62,900
2025/05/28 92 93 92 92 86,100
2025/05/27 91 92 91 91 85,500
2025/05/26 92 94 91 92 243,300
2025/05/23 94 96 90 91 810,500
2025/05/22 95 99 92 94 1,632,300
2025/05/21 106 116 95 95 6,835,400
2025/05/20 92 121 92 107 22,236,800
2025/05/19 90 92 90 91 336,700
2025/05/16 90 91 89 89 225,600
2025/05/15 89 92 89 91 268,500
2025/05/14 89 90 88 90 164,400
2025/05/13 90 90 89 89 160,700
2025/05/12 88 89 88 88 188,500
2025/05/09 88 88 87 88 183,300
2025/05/08 87 88 86 88 212,000
2025/05/07 86 88 86 88 221,900
2025/05/02 88 88 86 86 252,400
2025/05/01 88 91 85 87 5,148,300
2025/04/30 87 89 87 89 315,100
2025/04/28 86 88 86 86 268,700
2025/04/25 87 88 83 86 327,800
2025/04/24 86 87 85 86 190,400
2025/04/23 86 86 85 86 142,500
2025/04/22 85 88 82 85 2,239,300
2025/04/21 84 86 84 86 207,900
2025/04/18 83 86 82 85 226,200
2025/04/17 85 86 84 84 248,400
2025/04/16 82 86 81 85 837,700
2025/04/15 80 83 80 82 172,600
2025/04/14 80 82 79 82 323,000
2025/04/11 78 81 76 81 215,100
2025/04/10 77 79 75 78 373,500
2025/04/09 75 76 72 73 284,700
2025/04/08 74 83 74 77 928,000
2025/04/07 71 76 66 71 442,600
2025/04/04 79 82 75 78 506,000
2025/04/03 80 83 78 81 343,800
2025/04/02 83 84 82 84 218,100
2025/04/01 85 89 79 83 1,530,800
2025/03/31 85 88 80 85 1,012,200
2025/03/28 89 91 85 85 1,315,000
2025/03/27 87 87 85 85 90,100
2025/03/26 85 91 85 88 252,600
2025/03/25 86 86 85 86 119,700
2025/03/24 85 86 84 86 152,900
2025/03/21 84 86 84 86 201,900
2025/03/19 83 85 83 85 145,400
2025/03/18 84 85 83 84 215,700
2025/03/17 83 88 81 83 643,200
2025/03/14 83 84 83 83 184,100
2025/03/13 83 83 82 82 161,100
2025/03/12 80 83 80 82 495,800
2025/03/11 81 81 81 81 134,200
2025/03/10 82 83 81 82 159,700
2025/03/07 82 82 81 82 115,600
2025/03/06 80 83 80 82 213,200
2025/03/05 79 81 79 80 222,700
2025/03/04 81 81 79 80 194,700
2025/03/03 81 82 80 81 221,600
2025/02/28 82 83 79 81 244,300
2025/02/27 82 84 82 83 176,300
2025/02/26 82 83 82 82 86,900
2025/02/25 83 83 81 83 141,600
2025/02/21 83 84 83 84 157,900
2025/02/20 83 84 83 84 115,600
2025/02/19 83 84 82 83 231,200
2025/02/18 83 84 83 83 134,300
2025/02/17 81 84 81 84 178,400
2025/02/14 82 82 80 80 193,500
2025/02/13 82 82 81 81 174,200
2025/02/12 82 83 81 82 208,200
2025/02/10 81 82 80 82 179,400
2025/02/07 81 82 80 81 336,700
2025/02/06 84 93 81 81 1,895,500
2025/02/05 79 79 78 79 245,600
2025/02/04 79 80 78 79 149,400
2025/02/03 79 79 78 79 121,300
2025/01/31 79 79 78 78 120,200
2025/01/30 79 79 78 78 141,600
2025/01/29 78 80 78 78 184,100
2025/01/28 77 79 77 79 220,700
2025/01/27 78 78 77 78 162,200
2025/01/24 76 78 76 76 189,100
2025/01/23 77 77 76 76 179,900
2025/01/22 77 78 76 77 161,500
2025/01/21 76 78 76 78 208,100
2025/01/20 76 77 76 76 209,500
2025/01/17 77 77 75 77 228,600
2025/01/16 77 78 76 76 155,900
2025/01/15 78 78 76 78 209,800
2025/01/14 78 78 77 78 173,800
2025/01/10 78 79 77 79 139,700
2025/01/09 79 79 77 78 123,800
2025/01/08 78 79 78 78 130,300
2025/01/07 79 79 78 78 118,000
2025/01/06 79 79 78 78 113,900

このページの先頭へ