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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,123 | 1,134 | 1,120 | 1,127 | 49,100 |
| 2024/07/25 | 1,119 | 1,125 | 1,115 | 1,116 | 47,300 |
| 2024/07/24 | 1,144 | 1,146 | 1,121 | 1,121 | 39,800 |
| 2024/07/23 | 1,140 | 1,149 | 1,140 | 1,144 | 19,100 |
| 2024/07/22 | 1,139 | 1,146 | 1,130 | 1,139 | 86,100 |
| 2024/07/19 | 1,149 | 1,149 | 1,132 | 1,137 | 31,500 |
| 2024/07/18 | 1,147 | 1,150 | 1,139 | 1,139 | 32,700 |
| 2024/07/17 | 1,143 | 1,154 | 1,143 | 1,154 | 31,000 |
| 2024/07/16 | 1,148 | 1,151 | 1,141 | 1,141 | 56,000 |
| 2024/07/12 | 1,138 | 1,148 | 1,138 | 1,144 | 44,100 |
| 2024/07/11 | 1,145 | 1,148 | 1,137 | 1,139 | 99,600 |
| 2024/07/10 | 1,126 | 1,141 | 1,126 | 1,141 | 34,300 |
| 2024/07/09 | 1,132 | 1,143 | 1,129 | 1,130 | 53,800 |
| 2024/07/08 | 1,132 | 1,134 | 1,123 | 1,133 | 50,500 |
| 2024/07/05 | 1,127 | 1,132 | 1,119 | 1,119 | 22,100 |
| 2024/07/04 | 1,127 | 1,127 | 1,120 | 1,126 | 38,600 |
| 2024/07/03 | 1,126 | 1,126 | 1,118 | 1,119 | 25,500 |
| 2024/07/02 | 1,121 | 1,124 | 1,106 | 1,120 | 76,800 |
| 2024/07/01 | 1,128 | 1,133 | 1,122 | 1,122 | 41,200 |
| 2024/06/28 | 1,137 | 1,138 | 1,126 | 1,134 | 27,000 |
| 2024/06/27 | 1,126 | 1,137 | 1,126 | 1,137 | 47,400 |
| 2024/06/26 | 1,126 | 1,132 | 1,122 | 1,128 | 48,700 |
| 2024/06/25 | 1,119 | 1,126 | 1,118 | 1,120 | 28,400 |
| 2024/06/24 | 1,118 | 1,123 | 1,080 | 1,117 | 62,300 |
| 2024/06/21 | 1,115 | 1,121 | 1,115 | 1,116 | 38,700 |
| 2024/06/20 | 1,111 | 1,118 | 1,108 | 1,115 | 53,400 |
| 2024/06/19 | 1,100 | 1,109 | 1,100 | 1,109 | 34,300 |
| 2024/06/18 | 1,088 | 1,105 | 1,088 | 1,100 | 60,400 |
| 2024/06/17 | 1,085 | 1,085 | 1,075 | 1,084 | 34,000 |
| 2024/06/14 | 1,080 | 1,094 | 1,073 | 1,094 | 53,800 |
| 2024/06/13 | 1,095 | 1,095 | 1,066 | 1,070 | 52,400 |
| 2024/06/12 | 1,095 | 1,097 | 1,084 | 1,093 | 20,800 |
| 2024/06/11 | 1,093 | 1,100 | 1,093 | 1,095 | 51,600 |
| 2024/06/10 | 1,091 | 1,099 | 1,085 | 1,099 | 58,700 |
| 2024/06/07 | 1,087 | 1,090 | 1,083 | 1,087 | 20,300 |
| 2024/06/06 | 1,086 | 1,092 | 1,083 | 1,086 | 19,800 |
| 2024/06/05 | 1,092 | 1,092 | 1,083 | 1,083 | 28,900 |
| 2024/06/04 | 1,090 | 1,094 | 1,086 | 1,086 | 34,400 |
| 2024/06/03 | 1,086 | 1,092 | 1,083 | 1,088 | 28,600 |
| 2024/05/31 | 1,084 | 1,085 | 1,078 | 1,084 | 25,000 |
| 2024/05/30 | 1,072 | 1,082 | 1,064 | 1,071 | 102,700 |
| 2024/05/29 | 1,078 | 1,092 | 1,076 | 1,076 | 36,500 |
| 2024/05/28 | 1,085 | 1,094 | 1,079 | 1,083 | 51,200 |
| 2024/05/27 | 1,086 | 1,090 | 1,081 | 1,090 | 48,900 |
| 2024/05/24 | 1,068 | 1,087 | 1,068 | 1,086 | 39,800 |
| 2024/05/23 | 1,072 | 1,079 | 1,067 | 1,079 | 41,000 |
| 2024/05/22 | 1,078 | 1,079 | 1,065 | 1,075 | 63,500 |
| 2024/05/21 | 1,087 | 1,089 | 1,070 | 1,072 | 52,400 |
| 2024/05/20 | 1,071 | 1,085 | 1,066 | 1,083 | 73,900 |
| 2024/05/17 | 1,062 | 1,071 | 1,058 | 1,063 | 37,000 |
| 2024/05/16 | 1,074 | 1,080 | 1,055 | 1,063 | 68,500 |
| 2024/05/15 | 1,071 | 1,108 | 1,071 | 1,094 | 221,600 |
| 2024/05/14 | 1,038 | 1,080 | 1,030 | 1,069 | 405,500 |
| 2024/05/13 | 1,047 | 1,053 | 1,040 | 1,048 | 77,100 |
| 2024/05/10 | 1,041 | 1,047 | 1,041 | 1,044 | 45,900 |
| 2024/05/09 | 1,041 | 1,044 | 1,036 | 1,040 | 33,600 |
| 2024/05/08 | 1,046 | 1,051 | 1,040 | 1,040 | 32,600 |
| 2024/05/07 | 1,043 | 1,045 | 1,037 | 1,044 | 37,800 |
| 2024/05/02 | 1,040 | 1,045 | 1,037 | 1,037 | 38,300 |
| 2024/05/01 | 1,040 | 1,043 | 1,034 | 1,038 | 41,000 |
| 2024/04/30 | 1,033 | 1,050 | 1,031 | 1,048 | 116,200 |
| 2024/04/26 | 1,048 | 1,048 | 1,036 | 1,037 | 182,100 |
| 2024/04/25 | 1,053 | 1,055 | 1,043 | 1,044 | 39,200 |
| 2024/04/24 | 1,062 | 1,062 | 1,048 | 1,053 | 67,100 |
| 2024/04/23 | 1,058 | 1,060 | 1,051 | 1,056 | 78,000 |
| 2024/04/22 | 1,055 | 1,060 | 1,050 | 1,059 | 42,700 |
| 2024/04/19 | 1,056 | 1,058 | 1,037 | 1,041 | 95,600 |
| 2024/04/18 | 1,050 | 1,060 | 1,045 | 1,059 | 107,100 |
| 2024/04/17 | 1,062 | 1,062 | 1,044 | 1,050 | 69,000 |
| 2024/04/16 | 1,075 | 1,075 | 1,060 | 1,060 | 112,800 |
| 2024/04/15 | 1,077 | 1,083 | 1,071 | 1,081 | 78,800 |
| 2024/04/12 | 1,088 | 1,090 | 1,081 | 1,086 | 71,300 |
| 2024/04/11 | 1,091 | 1,091 | 1,085 | 1,088 | 66,000 |
| 2024/04/10 | 1,100 | 1,103 | 1,096 | 1,102 | 49,900 |
| 2024/04/09 | 1,095 | 1,102 | 1,093 | 1,099 | 62,200 |
| 2024/04/08 | 1,098 | 1,102 | 1,090 | 1,094 | 89,000 |
| 2024/04/05 | 1,081 | 1,095 | 1,078 | 1,095 | 107,300 |
| 2024/04/04 | 1,107 | 1,112 | 1,098 | 1,101 | 66,800 |
| 2024/04/03 | 1,091 | 1,104 | 1,086 | 1,103 | 115,500 |
| 2024/04/02 | 1,116 | 1,119 | 1,101 | 1,105 | 65,600 |
| 2024/04/01 | 1,145 | 1,150 | 1,115 | 1,115 | 167,100 |
| 2024/03/29 | 1,150 | 1,156 | 1,145 | 1,154 | 72,700 |
| 2024/03/28 | 1,155 | 1,164 | 1,138 | 1,141 | 180,600 |
| 2024/03/27 | 1,215 | 1,229 | 1,212 | 1,221 | 162,600 |
| 2024/03/26 | 1,212 | 1,220 | 1,206 | 1,217 | 84,100 |
| 2024/03/25 | 1,226 | 1,232 | 1,218 | 1,221 | 71,700 |
| 2024/03/22 | 1,221 | 1,226 | 1,213 | 1,224 | 105,500 |
| 2024/03/21 | 1,225 | 1,230 | 1,222 | 1,227 | 62,000 |
| 2024/03/19 | 1,214 | 1,225 | 1,211 | 1,223 | 38,000 |
| 2024/03/18 | 1,218 | 1,223 | 1,209 | 1,214 | 54,500 |
| 2024/03/15 | 1,212 | 1,218 | 1,206 | 1,212 | 37,600 |
| 2024/03/14 | 1,207 | 1,219 | 1,207 | 1,212 | 27,900 |
| 2024/03/13 | 1,219 | 1,226 | 1,201 | 1,205 | 46,300 |
| 2024/03/12 | 1,220 | 1,220 | 1,191 | 1,211 | 89,600 |
| 2024/03/11 | 1,229 | 1,241 | 1,202 | 1,214 | 136,800 |
| 2024/03/08 | 1,215 | 1,255 | 1,215 | 1,250 | 133,600 |
| 2024/03/07 | 1,223 | 1,228 | 1,217 | 1,219 | 42,600 |
| 2024/03/06 | 1,203 | 1,225 | 1,203 | 1,219 | 62,000 |
| 2024/03/05 | 1,192 | 1,215 | 1,188 | 1,207 | 67,700 |
| 2024/03/04 | 1,220 | 1,221 | 1,193 | 1,193 | 146,000 |
| 2024/03/01 | 1,238 | 1,238 | 1,212 | 1,219 | 123,300 |
| 2024/02/29 | 1,230 | 1,247 | 1,224 | 1,247 | 99,300 |
| 2024/02/28 | 1,214 | 1,230 | 1,214 | 1,227 | 63,600 |
| 2024/02/27 | 1,200 | 1,219 | 1,199 | 1,214 | 58,600 |
| 2024/02/26 | 1,205 | 1,210 | 1,198 | 1,200 | 56,400 |
| 2024/02/22 | 1,205 | 1,210 | 1,200 | 1,201 | 34,700 |
| 2024/02/21 | 1,207 | 1,210 | 1,201 | 1,205 | 29,700 |
| 2024/02/20 | 1,206 | 1,210 | 1,202 | 1,207 | 60,000 |
| 2024/02/19 | 1,187 | 1,200 | 1,187 | 1,200 | 74,600 |
| 2024/02/16 | 1,183 | 1,187 | 1,163 | 1,187 | 69,700 |
| 2024/02/15 | 1,195 | 1,198 | 1,171 | 1,171 | 104,300 |
| 2024/02/14 | 1,212 | 1,212 | 1,185 | 1,196 | 76,900 |
| 2024/02/13 | 1,217 | 1,221 | 1,207 | 1,207 | 63,700 |
| 2024/02/09 | 1,202 | 1,217 | 1,200 | 1,210 | 51,600 |
| 2024/02/08 | 1,200 | 1,211 | 1,185 | 1,204 | 88,000 |
| 2024/02/07 | 1,200 | 1,210 | 1,198 | 1,202 | 40,800 |
| 2024/02/06 | 1,204 | 1,208 | 1,200 | 1,201 | 35,100 |
| 2024/02/05 | 1,204 | 1,210 | 1,200 | 1,209 | 40,600 |
| 2024/02/02 | 1,204 | 1,205 | 1,189 | 1,203 | 62,600 |
| 2024/02/01 | 1,205 | 1,210 | 1,199 | 1,204 | 52,800 |
| 2024/01/31 | 1,207 | 1,217 | 1,196 | 1,217 | 59,800 |
| 2024/01/30 | 1,222 | 1,226 | 1,203 | 1,204 | 147,800 |
| 2024/01/29 | 1,215 | 1,230 | 1,214 | 1,229 | 66,000 |
| 2024/01/26 | 1,207 | 1,215 | 1,203 | 1,208 | 44,400 |
| 2024/01/25 | 1,199 | 1,207 | 1,193 | 1,204 | 61,800 |
| 2024/01/24 | 1,200 | 1,205 | 1,191 | 1,201 | 42,400 |
| 2024/01/23 | 1,205 | 1,207 | 1,189 | 1,193 | 62,600 |
| 2024/01/22 | 1,198 | 1,203 | 1,193 | 1,203 | 62,700 |
| 2024/01/19 | 1,195 | 1,200 | 1,188 | 1,194 | 74,100 |
| 2024/01/18 | 1,192 | 1,200 | 1,178 | 1,192 | 49,600 |
| 2024/01/17 | 1,224 | 1,225 | 1,190 | 1,192 | 93,600 |
| 2024/01/16 | 1,224 | 1,239 | 1,211 | 1,211 | 127,900 |
| 2024/01/15 | 1,195 | 1,220 | 1,195 | 1,212 | 144,500 |
| 2024/01/12 | 1,180 | 1,192 | 1,175 | 1,192 | 127,100 |
| 2024/01/11 | 1,179 | 1,183 | 1,170 | 1,175 | 89,400 |
| 2024/01/10 | 1,175 | 1,180 | 1,162 | 1,164 | 103,500 |
| 2024/01/09 | 1,174 | 1,180 | 1,163 | 1,175 | 149,300 |
| 2024/01/05 | 1,121 | 1,166 | 1,121 | 1,160 | 193,600 |
| 2024/01/04 | 1,100 | 1,108 | 1,091 | 1,108 | 55,700 |
| 2023/12/29 | 1,089 | 1,095 | 1,084 | 1,095 | 48,600 |
| 2023/12/28 | 1,082 | 1,083 | 1,077 | 1,080 | 28,200 |
| 2023/12/27 | 1,064 | 1,074 | 1,064 | 1,074 | 30,700 |
| 2023/12/26 | 1,058 | 1,067 | 1,058 | 1,064 | 24,100 |
| 2023/12/25 | 1,070 | 1,074 | 1,058 | 1,064 | 36,400 |
| 2023/12/22 | 1,060 | 1,070 | 1,060 | 1,068 | 22,400 |
| 2023/12/21 | 1,055 | 1,064 | 1,051 | 1,060 | 35,200 |
| 2023/12/20 | 1,055 | 1,066 | 1,055 | 1,058 | 27,800 |
| 2023/12/19 | 1,059 | 1,060 | 1,052 | 1,053 | 29,500 |
| 2023/12/18 | 1,053 | 1,059 | 1,049 | 1,056 | 47,700 |
| 2023/12/15 | 1,066 | 1,068 | 1,058 | 1,064 | 41,500 |
| 2023/12/14 | 1,078 | 1,079 | 1,065 | 1,065 | 30,800 |
| 2023/12/13 | 1,080 | 1,084 | 1,073 | 1,080 | 28,700 |
| 2023/12/12 | 1,084 | 1,084 | 1,073 | 1,079 | 22,600 |
| 2023/12/11 | 1,084 | 1,084 | 1,072 | 1,080 | 27,300 |
| 2023/12/08 | 1,073 | 1,080 | 1,067 | 1,072 | 46,900 |
| 2023/12/07 | 1,077 | 1,077 | 1,071 | 1,071 | 23,100 |
| 2023/12/06 | 1,068 | 1,085 | 1,068 | 1,083 | 24,300 |
| 2023/12/05 | 1,086 | 1,089 | 1,068 | 1,068 | 47,700 |
| 2023/12/04 | 1,084 | 1,095 | 1,084 | 1,091 | 22,300 |
| 2023/12/01 | 1,099 | 1,099 | 1,091 | 1,096 | 23,100 |
| 2023/11/30 | 1,096 | 1,099 | 1,084 | 1,093 | 21,000 |
| 2023/11/29 | 1,102 | 1,102 | 1,092 | 1,093 | 22,900 |
| 2023/11/28 | 1,094 | 1,102 | 1,092 | 1,102 | 20,300 |
| 2023/11/27 | 1,100 | 1,102 | 1,092 | 1,093 | 27,000 |
| 2023/11/24 | 1,085 | 1,097 | 1,083 | 1,097 | 35,700 |
| 2023/11/22 | 1,080 | 1,086 | 1,075 | 1,079 | 26,600 |
| 2023/11/21 | 1,074 | 1,081 | 1,073 | 1,079 | 22,100 |
| 2023/11/20 | 1,082 | 1,089 | 1,072 | 1,072 | 33,900 |
| 2023/11/17 | 1,065 | 1,081 | 1,065 | 1,081 | 35,200 |
| 2023/11/16 | 1,070 | 1,074 | 1,067 | 1,071 | 18,000 |
| 2023/11/15 | 1,074 | 1,076 | 1,069 | 1,070 | 21,600 |
| 2023/11/14 | 1,082 | 1,082 | 1,068 | 1,071 | 29,900 |
| 2023/11/13 | 1,085 | 1,088 | 1,071 | 1,075 | 37,500 |
| 2023/11/10 | 1,065 | 1,084 | 1,061 | 1,084 | 41,900 |
| 2023/11/09 | 1,045 | 1,062 | 1,038 | 1,059 | 63,600 |
| 2023/11/08 | 1,070 | 1,070 | 1,042 | 1,045 | 74,300 |
| 2023/11/07 | 1,076 | 1,085 | 1,072 | 1,073 | 33,900 |
| 2023/11/06 | 1,077 | 1,083 | 1,071 | 1,072 | 54,800 |
| 2023/11/02 | 1,077 | 1,079 | 1,068 | 1,077 | 53,600 |
| 2023/11/01 | 1,066 | 1,073 | 1,064 | 1,069 | 26,500 |
| 2023/10/31 | 1,066 | 1,066 | 1,051 | 1,066 | 51,500 |
| 2023/10/30 | 1,083 | 1,083 | 1,058 | 1,058 | 145,900 |
| 2023/10/27 | 1,077 | 1,083 | 1,073 | 1,083 | 37,300 |
| 2023/10/26 | 1,073 | 1,087 | 1,072 | 1,075 | 58,900 |
| 2023/10/25 | 1,070 | 1,077 | 1,062 | 1,073 | 55,600 |
| 2023/10/24 | 1,069 | 1,069 | 1,044 | 1,057 | 56,200 |
| 2023/10/23 | 1,077 | 1,082 | 1,062 | 1,062 | 58,500 |
| 2023/10/20 | 1,067 | 1,077 | 1,062 | 1,071 | 33,100 |
| 2023/10/19 | 1,060 | 1,074 | 1,058 | 1,067 | 48,800 |
| 2023/10/18 | 1,053 | 1,071 | 1,053 | 1,068 | 47,100 |
| 2023/10/17 | 1,065 | 1,069 | 1,051 | 1,055 | 28,700 |
| 2023/10/16 | 1,050 | 1,058 | 1,046 | 1,050 | 32,900 |
| 2023/10/13 | 1,067 | 1,070 | 1,055 | 1,055 | 37,600 |
| 2023/10/12 | 1,072 | 1,078 | 1,066 | 1,072 | 37,500 |
| 2023/10/11 | 1,083 | 1,083 | 1,071 | 1,072 | 24,300 |
| 2023/10/10 | 1,065 | 1,083 | 1,065 | 1,081 | 63,500 |
| 2023/10/06 | 1,065 | 1,078 | 1,062 | 1,065 | 31,500 |
| 2023/10/05 | 1,049 | 1,063 | 1,049 | 1,061 | 35,000 |
| 2023/10/04 | 1,060 | 1,067 | 1,033 | 1,038 | 65,800 |
| 2023/10/03 | 1,094 | 1,096 | 1,073 | 1,073 | 59,800 |