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 |
|---|---|---|---|---|---|
| 2026/06/10 | 1,008 | 1,013 | 1,003 | 1,010 | 48,200 |
| 2026/06/09 | 1,014 | 1,018 | 1,002 | 1,003 | 31,900 |
| 2026/06/08 | 997 | 1,008 | 996 | 1,004 | 49,300 |
| 2026/06/05 | 1,002 | 1,015 | 1,000 | 1,007 | 27,600 |
| 2026/06/04 | 996 | 1,004 | 993 | 996 | 24,300 |
| 2026/06/03 | 991 | 1,003 | 987 | 1,000 | 45,900 |
| 2026/06/02 | 995 | 995 | 987 | 991 | 67,600 |
| 2026/06/01 | 1,013 | 1,013 | 991 | 995 | 107,300 |
| 2026/05/29 | 1,012 | 1,020 | 1,003 | 1,011 | 49,900 |
| 2026/05/28 | 1,013 | 1,013 | 1,003 | 1,010 | 45,000 |
| 2026/05/27 | 1,005 | 1,013 | 1,001 | 1,013 | 40,400 |
| 2026/05/26 | 1,006 | 1,008 | 1,001 | 1,005 | 37,800 |
| 2026/05/25 | 1,010 | 1,012 | 1,001 | 1,005 | 48,200 |
| 2026/05/22 | 1,005 | 1,014 | 1,005 | 1,014 | 41,900 |
| 2026/05/21 | 1,015 | 1,022 | 997 | 1,003 | 128,800 |
| 2026/05/20 | 1,025 | 1,025 | 1,006 | 1,010 | 104,500 |
| 2026/05/19 | 1,033 | 1,054 | 1,026 | 1,027 | 86,200 |
| 2026/05/18 | 1,045 | 1,045 | 1,026 | 1,033 | 43,700 |
| 2026/05/15 | 1,046 | 1,054 | 1,036 | 1,046 | 43,300 |
| 2026/05/14 | 1,047 | 1,067 | 1,035 | 1,046 | 48,700 |
| 2026/05/13 | 1,041 | 1,052 | 1,039 | 1,041 | 28,100 |
| 2026/05/12 | 1,035 | 1,043 | 1,032 | 1,040 | 37,600 |
| 2026/05/11 | 1,068 | 1,070 | 1,033 | 1,033 | 73,800 |
| 2026/05/08 | 1,072 | 1,073 | 1,062 | 1,068 | 50,200 |
| 2026/05/07 | 1,067 | 1,073 | 1,065 | 1,069 | 36,100 |
| 2026/05/01 | 1,059 | 1,067 | 1,051 | 1,064 | 28,600 |
| 2026/04/30 | 1,071 | 1,071 | 1,057 | 1,065 | 38,000 |
| 2026/04/28 | 1,064 | 1,073 | 1,064 | 1,071 | 25,900 |
| 2026/04/27 | 1,076 | 1,076 | 1,065 | 1,068 | 28,600 |
| 2026/04/24 | 1,082 | 1,082 | 1,069 | 1,075 | 35,000 |
| 2026/04/23 | 1,085 | 1,087 | 1,069 | 1,070 | 42,100 |
| 2026/04/22 | 1,105 | 1,108 | 1,085 | 1,085 | 29,300 |
| 2026/04/21 | 1,108 | 1,114 | 1,096 | 1,108 | 36,600 |
| 2026/04/20 | 1,098 | 1,106 | 1,093 | 1,100 | 47,100 |
| 2026/04/17 | 1,093 | 1,100 | 1,091 | 1,092 | 22,300 |
| 2026/04/16 | 1,096 | 1,103 | 1,093 | 1,096 | 53,000 |
| 2026/04/15 | 1,085 | 1,098 | 1,085 | 1,092 | 39,000 |
| 2026/04/14 | 1,078 | 1,081 | 1,073 | 1,081 | 28,500 |
| 2026/04/13 | 1,075 | 1,080 | 1,070 | 1,076 | 29,200 |
| 2026/04/10 | 1,080 | 1,087 | 1,071 | 1,074 | 43,200 |
| 2026/04/09 | 1,085 | 1,088 | 1,074 | 1,076 | 24,000 |
| 2026/04/08 | 1,090 | 1,094 | 1,079 | 1,085 | 39,000 |
| 2026/04/07 | 1,078 | 1,086 | 1,068 | 1,075 | 31,400 |
| 2026/04/06 | 1,073 | 1,078 | 1,069 | 1,075 | 18,900 |
| 2026/04/03 | 1,085 | 1,086 | 1,070 | 1,075 | 20,400 |
| 2026/03/27 | 1,102 | 1,118 | 1,101 | 1,107 | 73,000 |
| 2026/03/26 | 1,109 | 1,109 | 1,095 | 1,102 | 54,000 |
| 2026/03/25 | 1,095 | 1,107 | 1,095 | 1,104 | 41,600 |
| 2026/03/24 | 1,088 | 1,094 | 1,081 | 1,090 | 36,000 |
| 2026/03/23 | 1,079 | 1,079 | 1,067 | 1,067 | 77,800 |
| 2026/03/19 | 1,096 | 1,103 | 1,086 | 1,090 | 52,300 |
| 2026/03/18 | 1,097 | 1,111 | 1,097 | 1,111 | 22,700 |
| 2026/03/17 | 1,085 | 1,097 | 1,085 | 1,091 | 20,200 |
| 2026/03/16 | 1,085 | 1,088 | 1,080 | 1,082 | 39,900 |
| 2026/03/13 | 1,090 | 1,098 | 1,085 | 1,085 | 47,600 |
| 2026/03/12 | 1,106 | 1,106 | 1,090 | 1,095 | 51,300 |
| 2026/03/11 | 1,116 | 1,119 | 1,105 | 1,106 | 42,600 |
| 2026/03/10 | 1,105 | 1,116 | 1,097 | 1,115 | 55,600 |
| 2026/03/09 | 1,091 | 1,092 | 1,074 | 1,087 | 124,600 |
| 2026/03/06 | 1,112 | 1,113 | 1,104 | 1,111 | 71,800 |
| 2026/03/05 | 1,098 | 1,126 | 1,098 | 1,117 | 82,700 |
| 2026/03/04 | 1,100 | 1,107 | 1,077 | 1,089 | 152,900 |
| 2026/03/03 | 1,147 | 1,147 | 1,117 | 1,118 | 112,900 |
| 2026/03/02 | 1,155 | 1,155 | 1,141 | 1,147 | 65,200 |
| 2026/02/27 | 1,151 | 1,165 | 1,147 | 1,165 | 72,500 |
| 2026/02/26 | 1,150 | 1,164 | 1,150 | 1,151 | 85,800 |
| 2026/02/25 | 1,141 | 1,158 | 1,138 | 1,146 | 110,300 |
| 2026/02/24 | 1,112 | 1,141 | 1,108 | 1,137 | 79,700 |
| 2026/02/20 | 1,118 | 1,118 | 1,109 | 1,112 | 62,400 |
| 2026/02/19 | 1,134 | 1,134 | 1,116 | 1,117 | 60,800 |
| 2026/02/18 | 1,121 | 1,135 | 1,117 | 1,134 | 67,900 |
| 2026/02/17 | 1,120 | 1,121 | 1,111 | 1,116 | 79,300 |
| 2026/02/16 | 1,139 | 1,139 | 1,120 | 1,122 | 128,700 |
| 2026/02/13 | 1,136 | 1,144 | 1,120 | 1,139 | 91,100 |
| 2026/02/12 | 1,143 | 1,170 | 1,108 | 1,136 | 275,600 |
| 2026/02/10 | 1,125 | 1,137 | 1,122 | 1,136 | 105,000 |
| 2026/02/09 | 1,120 | 1,122 | 1,115 | 1,120 | 76,900 |
| 2026/02/06 | 1,105 | 1,110 | 1,100 | 1,110 | 63,900 |
| 2026/02/05 | 1,106 | 1,115 | 1,101 | 1,105 | 57,200 |
| 2026/02/04 | 1,081 | 1,103 | 1,077 | 1,103 | 67,800 |
| 2026/02/03 | 1,072 | 1,080 | 1,070 | 1,078 | 41,600 |
| 2026/02/02 | 1,080 | 1,086 | 1,070 | 1,070 | 30,700 |
| 2026/01/30 | 1,065 | 1,083 | 1,062 | 1,080 | 37,900 |
| 2026/01/29 | 1,064 | 1,065 | 1,058 | 1,062 | 48,000 |
| 2026/01/28 | 1,067 | 1,070 | 1,061 | 1,066 | 32,900 |
| 2026/01/27 | 1,070 | 1,074 | 1,066 | 1,068 | 30,000 |
| 2026/01/26 | 1,087 | 1,087 | 1,070 | 1,071 | 78,100 |
| 2026/01/23 | 1,096 | 1,096 | 1,085 | 1,088 | 36,500 |
| 2026/01/22 | 1,076 | 1,095 | 1,076 | 1,091 | 51,200 |
| 2026/01/21 | 1,071 | 1,079 | 1,062 | 1,074 | 32,800 |
| 2026/01/20 | 1,081 | 1,081 | 1,069 | 1,072 | 56,400 |
| 2026/01/19 | 1,083 | 1,089 | 1,075 | 1,080 | 78,000 |
| 2026/01/16 | 1,097 | 1,099 | 1,087 | 1,093 | 53,600 |
| 2026/01/15 | 1,095 | 1,103 | 1,094 | 1,100 | 74,600 |
| 2026/01/14 | 1,081 | 1,095 | 1,080 | 1,095 | 87,300 |
| 2026/01/13 | 1,083 | 1,084 | 1,063 | 1,081 | 74,400 |
| 2026/01/09 | 1,080 | 1,085 | 1,076 | 1,079 | 62,400 |
| 2026/01/08 | 1,072 | 1,085 | 1,072 | 1,080 | 59,400 |
| 2026/01/07 | 1,056 | 1,073 | 1,053 | 1,073 | 78,400 |
| 2026/01/06 | 1,047 | 1,059 | 1,047 | 1,058 | 56,700 |
| 2026/01/05 | 1,050 | 1,050 | 1,038 | 1,047 | 43,100 |
| 2025/12/30 | 1,050 | 1,051 | 1,042 | 1,044 | 42,000 |
| 2025/12/29 | 1,046 | 1,050 | 1,043 | 1,050 | 47,000 |
| 2025/12/26 | 1,045 | 1,045 | 1,040 | 1,043 | 47,900 |
| 2025/12/25 | 1,036 | 1,043 | 1,036 | 1,040 | 32,500 |
| 2025/12/24 | 1,041 | 1,044 | 1,038 | 1,038 | 28,400 |
| 2025/12/23 | 1,040 | 1,046 | 1,040 | 1,041 | 51,400 |
| 2025/12/22 | 1,040 | 1,041 | 1,034 | 1,040 | 31,600 |
| 2025/12/19 | 1,041 | 1,043 | 1,036 | 1,037 | 53,000 |
| 2025/12/18 | 1,025 | 1,041 | 1,025 | 1,041 | 28,600 |
| 2025/12/17 | 1,032 | 1,034 | 1,022 | 1,030 | 39,500 |
| 2025/12/16 | 1,024 | 1,038 | 1,024 | 1,032 | 43,300 |
| 2025/12/15 | 1,018 | 1,028 | 1,018 | 1,025 | 51,200 |
| 2025/12/12 | 1,020 | 1,027 | 1,020 | 1,024 | 56,700 |
| 2025/12/11 | 1,031 | 1,031 | 1,017 | 1,017 | 69,600 |
| 2025/12/10 | 1,025 | 1,027 | 1,022 | 1,026 | 34,400 |
| 2025/12/09 | 1,030 | 1,030 | 1,019 | 1,021 | 34,600 |
| 2025/12/08 | 1,028 | 1,029 | 1,021 | 1,027 | 33,300 |
| 2025/12/05 | 1,025 | 1,026 | 1,018 | 1,023 | 49,500 |
| 2025/12/04 | 1,020 | 1,026 | 1,020 | 1,025 | 52,500 |
| 2025/12/03 | 1,026 | 1,029 | 1,023 | 1,023 | 28,400 |
| 2025/12/02 | 1,039 | 1,039 | 1,029 | 1,030 | 38,300 |
| 2025/12/01 | 1,049 | 1,050 | 1,036 | 1,036 | 70,200 |
| 2025/11/28 | 1,039 | 1,044 | 1,038 | 1,040 | 33,000 |
| 2025/11/27 | 1,042 | 1,043 | 1,038 | 1,038 | 31,100 |
| 2025/11/26 | 1,040 | 1,046 | 1,037 | 1,039 | 35,200 |
| 2025/11/25 | 1,041 | 1,046 | 1,030 | 1,041 | 67,400 |
| 2025/11/21 | 1,016 | 1,044 | 1,016 | 1,037 | 120,600 |
| 2025/11/20 | 1,016 | 1,022 | 1,015 | 1,018 | 26,000 |
| 2025/11/19 | 1,023 | 1,025 | 1,013 | 1,015 | 37,400 |
| 2025/11/18 | 1,025 | 1,031 | 1,021 | 1,024 | 38,300 |
| 2025/11/17 | 1,031 | 1,033 | 1,025 | 1,028 | 30,900 |
| 2025/11/14 | 1,028 | 1,034 | 1,024 | 1,031 | 39,800 |
| 2025/11/13 | 1,034 | 1,036 | 1,026 | 1,029 | 40,900 |
| 2025/11/12 | 1,006 | 1,034 | 1,006 | 1,034 | 106,200 |
| 2025/11/11 | 1,005 | 1,010 | 1,002 | 1,006 | 54,500 |
| 2025/11/10 | 1,002 | 1,005 | 1,001 | 1,002 | 53,000 |
| 2025/11/07 | 998 | 1,002 | 998 | 1,002 | 32,900 |
| 2025/11/06 | 997 | 1,002 | 997 | 998 | 22,300 |
| 2025/11/05 | 1,005 | 1,005 | 994 | 997 | 34,200 |
| 2025/11/04 | 1,002 | 1,006 | 1,000 | 1,002 | 36,800 |
| 2025/10/31 | 995 | 1,004 | 995 | 1,004 | 38,600 |
| 2025/10/30 | 992 | 997 | 988 | 991 | 105,400 |
| 2025/10/29 | 999 | 999 | 990 | 990 | 49,900 |
| 2025/10/28 | 1,009 | 1,009 | 1,000 | 1,000 | 28,300 |
| 2025/10/27 | 1,008 | 1,009 | 1,004 | 1,008 | 28,400 |
| 2025/10/24 | 1,004 | 1,005 | 1,000 | 1,001 | 21,500 |
| 2025/10/23 | 1,000 | 1,008 | 998 | 1,003 | 53,400 |
| 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 |