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 |
|---|---|---|---|---|---|
| 2025/08/08 | 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 |
| 2024/12/24 | 995 | 997 | 995 | 995 | 27,900 |
| 2024/12/23 | 1,000 | 1,001 | 993 | 994 | 36,000 |
| 2024/12/20 | 999 | 999 | 994 | 994 | 51,400 |
| 2024/12/19 | 992 | 999 | 992 | 995 | 52,800 |
| 2024/12/18 | 1,000 | 1,001 | 996 | 996 | 30,600 |
| 2024/12/17 | 1,007 | 1,008 | 1,000 | 1,005 | 21,400 |
| 2024/12/16 | 1,003 | 1,006 | 1,000 | 1,005 | 34,600 |
| 2024/12/13 | 997 | 1,001 | 997 | 1,001 | 27,200 |
| 2024/12/12 | 998 | 1,003 | 998 | 1,001 | 40,600 |
| 2024/12/11 | 1,001 | 1,001 | 994 | 997 | 42,100 |
| 2024/12/10 | 995 | 996 | 993 | 994 | 31,400 |
| 2024/12/09 | 994 | 999 | 993 | 994 | 45,400 |
| 2024/12/06 | 993 | 995 | 991 | 993 | 47,600 |
| 2024/12/05 | 994 | 997 | 990 | 993 | 74,400 |
| 2024/12/04 | 999 | 1,001 | 992 | 992 | 21,400 |
| 2024/12/03 | 993 | 1,002 | 993 | 999 | 49,000 |
| 2024/12/02 | 990 | 995 | 989 | 993 | 27,100 |
| 2024/11/29 | 995 | 997 | 990 | 990 | 28,700 |
| 2024/11/28 | 986 | 997 | 986 | 993 | 32,200 |
| 2024/11/27 | 999 | 1,000 | 984 | 990 | 93,600 |
| 2024/11/26 | 1,004 | 1,004 | 996 | 999 | 33,300 |
| 2024/11/25 | 1,005 | 1,005 | 1,000 | 1,000 | 32,400 |
| 2024/11/22 | 999 | 1,003 | 997 | 1,000 | 28,200 |
| 2024/11/21 | 1,000 | 1,002 | 998 | 998 | 26,200 |
| 2024/11/20 | 999 | 1,002 | 998 | 999 | 19,900 |
| 2024/11/19 | 997 | 1,002 | 997 | 1,001 | 17,300 |
| 2024/11/18 | 996 | 1,002 | 996 | 997 | 24,100 |
| 2024/11/15 | 999 | 1,002 | 998 | 998 | 20,800 |
| 2024/11/14 | 1,001 | 1,003 | 998 | 998 | 24,500 |
| 2024/11/13 | 1,001 | 1,003 | 997 | 997 | 25,600 |
| 2024/11/12 | 1,000 | 1,006 | 996 | 1,000 | 49,800 |
| 2024/11/11 | 1,009 | 1,013 | 1,000 | 1,000 | 50,800 |
| 2024/11/08 | 1,013 | 1,022 | 1,006 | 1,009 | 26,400 |
| 2024/11/07 | 1,006 | 1,018 | 1,005 | 1,013 | 25,400 |
| 2024/11/06 | 1,001 | 1,014 | 1,001 | 1,005 | 30,700 |
| 2024/11/05 | 1,006 | 1,008 | 1,002 | 1,003 | 20,700 |
| 2024/11/01 | 1,008 | 1,010 | 1,005 | 1,005 | 15,900 |
| 2024/10/31 | 1,021 | 1,021 | 1,010 | 1,011 | 24,500 |
| 2024/10/30 | 1,019 | 1,022 | 1,009 | 1,012 | 50,600 |
| 2024/10/29 | 1,014 | 1,021 | 1,014 | 1,016 | 14,300 |
| 2024/10/28 | 995 | 1,014 | 994 | 1,012 | 26,200 |
| 2024/10/25 | 1,000 | 1,003 | 993 | 995 | 44,400 |
| 2024/10/24 | 1,002 | 1,004 | 997 | 1,000 | 55,400 |
| 2024/10/23 | 1,004 | 1,010 | 1,004 | 1,004 | 28,400 |
| 2024/10/22 | 1,015 | 1,017 | 1,004 | 1,006 | 50,900 |
| 2024/10/21 | 1,013 | 1,015 | 1,011 | 1,012 | 22,000 |
| 2024/10/18 | 1,015 | 1,016 | 1,011 | 1,013 | 23,900 |
| 2024/10/17 | 1,020 | 1,024 | 1,015 | 1,015 | 21,400 |
| 2024/10/16 | 1,020 | 1,026 | 1,013 | 1,020 | 17,200 |