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

シキボウ(3109)の株価時系列情報

シキボウ(3109)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
2025/10/22 994 1,002 992 1,000 36,000
2025/10/21 992 995 991 991 38,200
2025/10/20 990 995 989 992 32,100
2025/10/17 994 994 989 989 20,900
2025/10/16 992 996 989 992 25,900
2025/10/15 984 991 979 990 27,400
2025/10/14 982 983 975 975 51,200
2025/10/10 996 996 985 985 73,200
2025/10/09 1,000 1,003 997 999 28,200
2025/10/08 1,004 1,008 999 1,000 47,700
2025/10/07 1,003 1,003 997 999 45,300
2025/10/06 1,001 1,007 1,000 1,003 44,100
2025/10/03 994 999 993 994 29,500
2025/10/02 990 997 989 997 50,000
2025/10/01 1,001 1,001 990 990 71,300
2025/09/30 1,008 1,008 1,000 1,001 35,400
2025/09/29 1,010 1,010 1,003 1,007 82,900
2025/09/26 1,032 1,033 1,027 1,033 89,400
2025/09/25 1,027 1,032 1,023 1,032 70,400
2025/09/24 1,022 1,025 1,019 1,024 50,800
2025/09/22 1,023 1,027 1,021 1,021 31,000
2025/09/19 1,029 1,034 1,019 1,021 66,600
2025/09/18 1,027 1,027 1,018 1,020 65,400
2025/09/17 1,038 1,038 1,017 1,027 87,000
2025/09/16 1,031 1,038 1,024 1,038 49,400
2025/09/12 1,032 1,034 1,027 1,028 76,200
2025/09/11 1,037 1,041 1,034 1,035 51,200
2025/09/10 1,044 1,044 1,035 1,037 28,900
2025/09/09 1,048 1,048 1,036 1,042 53,500
2025/09/08 1,036 1,044 1,036 1,042 53,500
2025/09/05 1,030 1,032 1,022 1,032 32,000
2025/09/04 1,021 1,027 1,017 1,026 38,000
2025/09/03 1,025 1,031 1,015 1,017 84,600
2025/09/02 1,014 1,025 1,013 1,024 67,400
2025/09/01 1,020 1,023 1,012 1,013 60,400
2025/08/29 1,020 1,023 1,014 1,020 33,300
2025/08/28 1,023 1,026 1,018 1,022 42,700
2025/08/27 1,030 1,030 1,014 1,017 49,900
2025/08/26 1,038 1,041 1,030 1,031 76,900
2025/08/25 1,050 1,050 1,039 1,040 42,000
2025/08/22 1,046 1,054 1,042 1,053 69,100
2025/08/21 1,049 1,049 1,039 1,043 54,400
2025/08/20 1,033 1,047 1,030 1,045 69,800
2025/08/19 1,026 1,033 1,025 1,032 59,600
2025/08/18 1,023 1,027 1,021 1,023 32,500
2025/08/15 1,028 1,028 1,022 1,026 29,000
2025/08/14 1,028 1,031 1,025 1,028 32,900
2025/08/13 1,021 1,031 1,018 1,030 44,700
2025/08/12 1,031 1,034 1,024 1,025 54,900
2025/08/08 1,018 1,035 1,017 1,032 95,900
2025/08/07 1,011 1,018 1,011 1,016 26,900
2025/08/06 1,012 1,013 1,009 1,009 17,100
2025/08/05 1,010 1,013 1,007 1,009 11,900
2025/08/04 1,010 1,012 1,007 1,009 33,700
2025/08/01 999 1,009 996 1,007 33,400
2025/07/31 996 999 995 997 22,300
2025/07/30 994 996 992 995 23,400
2025/07/29 992 995 991 994 17,900
2025/07/28 991 996 990 993 75,700
2025/07/25 983 992 983 992 48,600
2025/07/24 980 987 980 982 25,300
2025/07/23 983 987 980 982 41,500
2025/07/22 982 989 980 980 19,100
2025/07/18 986 986 979 983 36,700
2025/07/17 983 987 983 987 11,700
2025/07/16 993 993 983 983 16,000
2025/07/15 993 993 987 989 11,500
2025/07/14 989 994 988 989 30,600
2025/07/11 979 989 979 987 42,300
2025/07/10 977 977 972 975 36,600
2025/07/09 974 980 972 975 23,900
2025/07/08 971 977 971 974 18,400
2025/07/07 979 979 970 971 21,600
2025/07/04 974 980 974 976 21,900
2025/07/03 969 975 968 973 22,200
2025/07/02 968 971 965 971 20,500
2025/07/01 975 975 966 968 23,600
2025/06/30 979 979 975 975 20,000
2025/06/27 981 988 970 977 69,000
2025/06/26 972 978 968 978 72,200
2025/06/25 959 1,007 955 979 280,000
2025/06/24 957 960 957 958 29,900
2025/06/23 949 955 947 955 29,500
2025/06/20 951 953 949 953 32,300
2025/06/19 947 951 946 951 21,800
2025/06/18 948 950 947 948 18,300
2025/06/17 952 952 948 948 18,100
2025/06/16 952 954 948 951 24,200
2025/06/13 955 955 949 952 57,200
2025/06/12 953 956 952 955 19,600
2025/06/11 956 957 952 953 25,300
2025/06/10 952 954 951 952 21,100
2025/06/09 955 956 952 952 25,000
2025/06/06 954 959 952 952 46,300
2025/06/05 956 959 954 957 30,200
2025/06/04 960 961 956 956 36,100
2025/06/03 962 964 960 960 20,400
2025/06/02 964 965 960 961 17,900
2025/05/30 969 969 965 967 14,500
2025/05/29 975 975 969 971 23,700
2025/05/28 970 973 968 972 23,600
2025/05/27 964 968 964 968 13,200
2025/05/26 969 970 964 964 33,100
2025/05/23 964 969 961 962 31,600
2025/05/22 961 966 957 964 29,100
2025/05/21 963 969 963 969 26,400
2025/05/20 970 973 962 963 34,000
2025/05/19 973 975 968 969 24,200
2025/05/16 971 976 969 973 24,300
2025/05/15 971 976 970 970 27,700
2025/05/14 971 978 962 978 53,400
2025/05/13 990 998 966 971 69,900
2025/05/12 998 998 986 990 37,400
2025/05/09 974 991 973 991 29,200
2025/05/08 965 975 960 974 26,600
2025/05/07 963 973 961 968 28,200
2025/05/02 965 970 962 968 24,000
2025/05/01 963 969 960 968 33,900
2025/04/30 971 971 962 969 24,200
2025/04/28 974 974 967 967 25,200
2025/04/25 964 968 963 968 16,000
2025/04/24 970 972 963 963 18,500
2025/04/23 971 973 968 971 23,200
2025/04/22 952 965 952 963 22,500
2025/04/21 954 959 952 953 12,700
2025/04/18 936 951 936 951 40,800
2025/04/17 932 940 932 935 13,500
2025/04/16 939 940 931 935 41,500
2025/04/15 947 949 939 939 33,400
2025/04/14 942 949 941 942 31,800
2025/04/11 934 942 921 942 51,500
2025/04/10 954 954 933 948 72,500
2025/04/09 920 920 899 909 65,000
2025/04/08 920 937 915 923 50,700
2025/04/07 888 914 874 895 127,500
2025/04/04 969 969 940 949 120,800
2025/04/03 980 982 972 979 98,700
2025/04/02 1,000 1,000 987 988 94,400
2025/04/01 1,001 1,004 995 995 42,700
2025/03/31 1,009 1,009 997 999 47,500
2025/03/28 1,014 1,021 1,007 1,009 41,800
2025/03/27 1,035 1,045 1,033 1,045 48,900
2025/03/26 1,038 1,040 1,034 1,039 31,200
2025/03/25 1,033 1,036 1,030 1,036 14,200
2025/03/24 1,035 1,037 1,030 1,033 19,300
2025/03/21 1,034 1,035 1,031 1,034 21,800
2025/03/19 1,033 1,038 1,033 1,034 17,700
2025/03/18 1,036 1,041 1,030 1,033 29,100
2025/03/17 1,035 1,037 1,028 1,030 28,800
2025/03/14 1,029 1,037 1,027 1,035 18,900
2025/03/13 1,037 1,037 1,030 1,031 17,400
2025/03/12 1,028 1,033 1,026 1,033 15,200
2025/03/11 1,033 1,034 1,022 1,032 42,700
2025/03/10 1,040 1,043 1,031 1,038 23,800
2025/03/07 1,037 1,039 1,029 1,034 38,400
2025/03/06 1,036 1,047 1,035 1,043 38,000
2025/03/05 1,030 1,038 1,030 1,036 29,700
2025/03/04 1,031 1,032 1,024 1,030 22,500
2025/03/03 1,024 1,032 1,023 1,029 35,900
2025/02/28 1,011 1,020 1,011 1,020 25,900
2025/02/27 1,011 1,017 1,008 1,017 22,400
2025/02/26 1,014 1,014 1,005 1,011 22,700
2025/02/25 1,008 1,012 1,006 1,010 26,600
2025/02/21 1,011 1,012 1,008 1,012 12,200
2025/02/20 1,011 1,015 1,008 1,015 30,100
2025/02/19 1,013 1,017 1,012 1,015 41,400
2025/02/18 1,009 1,013 1,005 1,013 13,800
2025/02/17 1,006 1,011 1,005 1,009 13,000
2025/02/14 1,014 1,015 1,005 1,005 21,200
2025/02/13 1,008 1,017 1,006 1,012 36,300
2025/02/12 1,010 1,012 1,003 1,004 27,000
2025/02/10 1,007 1,010 1,005 1,010 18,700
2025/02/07 1,001 1,008 1,001 1,005 28,100
2025/02/06 1,007 1,013 1,006 1,008 22,900
2025/02/05 1,005 1,007 1,003 1,004 16,800
2025/02/04 1,002 1,004 999 1,000 36,600
2025/02/03 1,009 1,011 997 998 60,400
2025/01/31 1,014 1,014 1,007 1,011 24,100
2025/01/30 1,010 1,014 1,006 1,013 43,700
2025/01/29 1,013 1,013 1,008 1,009 21,000
2025/01/28 1,012 1,012 1,006 1,011 25,900
2025/01/27 1,008 1,011 1,005 1,010 30,500
2025/01/24 1,003 1,004 999 1,004 11,600
2025/01/23 1,003 1,003 998 1,001 13,900
2025/01/22 997 1,002 996 1,002 23,300
2025/01/21 998 998 994 995 22,000
2025/01/20 994 998 994 998 21,700
2025/01/17 994 997 991 993 37,500
2025/01/16 999 1,000 994 994 48,300
2025/01/15 999 1,004 995 997 28,800
2025/01/14 1,003 1,004 995 999 58,800
2025/01/10 1,003 1,005 1,000 1,000 28,100
2025/01/09 1,007 1,007 1,001 1,001 37,500
2025/01/08 1,015 1,015 1,005 1,006 38,500
2025/01/07 1,015 1,015 1,005 1,014 33,700
2025/01/06 1,015 1,015 1,010 1,010 29,800
2024/12/30 1,020 1,022 1,011 1,013 33,100
2024/12/27 998 1,017 998 1,017 76,800
2024/12/26 998 1,000 993 998 113,500
2024/12/25 995 997 992 997 92,600

このページの先頭へ