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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 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 |