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
2011/12/30 102 104 102 102 696,000
2011/12/29 105 105 101 102 1,083,000
2011/12/28 104 105 104 105 642,000
2011/12/27 107 108 103 105 2,042,000
2011/12/26 106 107 105 107 2,042,000
2011/12/22 103 108 103 107 4,691,000
2011/12/21 104 105 102 102 1,287,000
2011/12/20 102 104 101 102 1,636,000
2011/12/19 105 105 101 103 1,837,000
2011/12/16 105 107 103 105 2,085,000
2011/12/15 110 110 105 105 4,211,000
2011/12/14 114 115 108 111 7,523,000
2011/12/13 116 123 115 117 18,329,000
2011/12/12 117 118 114 116 4,617,000
2011/12/09 112 117 111 115 7,602,000
2011/12/08 113 116 112 114 4,020,000
2011/12/07 116 118 112 115 8,341,000
2011/12/06 117 118 111 112 14,778,000
2011/12/05 106 120 106 119 34,042,000
2011/12/02 91 103 91 102 11,059,000
2011/12/01 90 92 90 90 816,000
2011/11/30 88 90 88 90 441,000
2011/11/29 90 90 88 89 624,000
2011/11/28 88 91 87 90 967,000
2011/11/25 87 88 86 86 220,000
2011/11/24 86 87 86 86 249,000
2011/11/22 86 88 86 88 532,000
2011/11/21 88 89 87 87 301,000
2011/11/18 89 90 88 88 215,000
2011/11/17 88 90 87 90 554,000
2011/11/16 90 91 88 89 387,000
2011/11/15 89 91 89 90 284,000
2011/11/14 90 91 89 90 446,000
2011/11/11 89 89 87 89 322,000
2011/11/10 89 90 88 88 477,000
2011/11/09 90 91 90 90 205,000
2011/11/08 93 94 90 90 1,352,000
2011/11/07 92 94 91 93 520,000
2011/11/04 92 92 90 92 466,000
2011/11/02 91 93 91 92 337,000
2011/11/01 92 94 92 92 430,000
2011/10/31 92 94 92 92 1,362,000
2011/10/28 91 92 90 92 683,000
2011/10/27 90 91 90 91 285,000
2011/10/26 90 90 89 90 304,000
2011/10/25 91 91 89 90 330,000
2011/10/24 91 91 89 90 884,000
2011/10/21 90 91 89 90 231,000
2011/10/20 89 91 89 89 434,000
2011/10/19 89 90 88 89 125,000
2011/10/18 90 90 88 88 173,000
2011/10/17 89 91 89 90 256,000
2011/10/14 89 90 88 88 133,000
2011/10/13 90 91 89 90 447,000
2011/10/12 89 90 89 89 153,000
2011/10/11 90 90 88 90 421,000
2011/10/07 88 89 87 89 255,000
2011/10/06 87 88 86 88 230,000
2011/10/05 88 89 86 86 518,000
2011/10/04 87 90 87 89 810,000
2011/10/03 87 89 87 88 189,000
2011/09/30 89 89 87 89 278,000
2011/09/29 86 89 85 89 413,000
2011/09/28 86 87 85 86 433,000
2011/09/27 84 85 84 85 252,000
2011/09/26 88 88 83 83 501,000
2011/09/22 88 88 86 87 284,000
2011/09/21 89 90 88 88 165,000
2011/09/20 88 89 88 88 204,000
2011/09/16 87 89 86 89 548,000
2011/09/15 87 88 86 86 296,000
2011/09/14 88 88 86 86 391,000
2011/09/13 88 89 87 88 140,000
2011/09/12 88 89 87 87 443,000
2011/09/09 89 90 88 90 321,000
2011/09/08 91 91 89 89 258,000
2011/09/07 90 92 90 90 619,000
2011/09/06 92 92 89 90 586,000
2011/09/05 90 94 90 93 1,253,000
2011/09/02 92 92 90 90 677,000
2011/09/01 92 93 91 92 729,000
2011/08/31 90 93 90 92 1,807,000
2011/08/30 89 90 88 90 485,000
2011/08/29 87 88 87 88 317,000
2011/08/26 86 87 85 87 172,000
2011/08/25 86 87 85 85 144,000
2011/08/24 85 87 85 85 419,000
2011/08/23 85 85 83 85 347,000
2011/08/22 84 85 84 85 189,000
2011/08/19 86 86 85 86 274,000
2011/08/18 89 89 87 87 200,000
2011/08/17 87 89 87 89 203,000
2011/08/16 88 90 87 88 474,000
2011/08/15 86 88 86 88 278,000
2011/08/12 88 88 85 85 418,000
2011/08/11 85 87 85 87 326,000
2011/08/10 88 89 87 87 325,000
2011/08/09 82 86 81 86 982,000
2011/08/08 88 88 85 86 639,000
2011/08/05 87 89 87 88 606,000
2011/08/04 92 92 90 91 587,000
2011/08/03 90 90 88 88 323,000
2011/08/02 91 91 90 90 265,000
2011/08/01 90 93 90 92 357,000
2011/07/29 91 91 90 90 320,000
2011/07/28 93 93 91 91 416,000
2011/07/27 94 95 93 94 291,000
2011/07/26 94 95 93 93 231,000
2011/07/25 93 95 92 94 565,000
2011/07/22 93 94 92 93 280,000
2011/07/21 92 94 92 93 240,000
2011/07/20 93 94 93 93 342,000
2011/07/19 93 94 93 93 150,000
2011/07/15 93 95 93 93 385,000
2011/07/14 95 95 93 93 697,000
2011/07/13 91 96 90 96 1,143,000
2011/07/12 92 92 90 92 471,000
2011/07/11 93 94 92 93 738,000
2011/07/08 94 94 92 92 412,000
2011/07/07 92 95 91 93 2,165,000
2011/07/06 90 92 89 92 592,000
2011/07/05 91 91 90 90 187,000
2011/07/04 90 91 89 91 457,000
2011/07/01 89 90 88 90 469,000
2011/06/30 89 89 88 89 204,000
2011/06/29 89 89 88 89 192,000
2011/06/28 89 89 88 88 144,000
2011/06/27 88 89 88 88 264,000
2011/06/24 87 88 87 88 135,000
2011/06/23 87 88 86 87 198,000
2011/06/22 86 88 85 88 448,000
2011/06/21 86 86 85 85 173,000
2011/06/20 86 86 84 85 441,000
2011/06/17 87 87 86 86 189,000
2011/06/16 88 88 86 87 552,000
2011/06/15 89 89 88 89 200,000
2011/06/14 87 89 87 89 191,000
2011/06/13 88 88 86 87 386,000
2011/06/10 87 88 87 87 233,000
2011/06/09 86 87 86 87 145,000
2011/06/08 87 88 87 87 89,000
2011/06/07 86 87 86 86 125,000
2011/06/06 87 87 86 86 219,000
2011/06/03 88 89 87 88 389,000
2011/06/02 88 89 87 89 388,000
2011/06/01 88 89 88 89 833,000
2011/05/31 91 91 86 86 1,677,000
2011/05/30 91 92 90 91 305,000
2011/05/27 92 92 91 91 293,000
2011/05/26 92 92 91 92 232,000
2011/05/25 92 93 91 91 152,000
2011/05/24 91 92 91 92 132,000
2011/05/23 92 93 91 91 325,000
2011/05/20 92 93 92 92 178,000
2011/05/19 93 94 92 92 320,000
2011/05/18 91 93 91 93 288,000
2011/05/17 93 93 91 91 358,000
2011/05/16 94 94 93 93 220,000
2011/05/13 96 96 93 94 817,000
2011/05/12 98 98 95 95 931,000
2011/05/11 97 99 95 98 1,565,000
2011/05/10 96 97 95 97 222,000
2011/05/09 95 96 94 95 896,000
2011/05/06 93 94 92 94 503,000
2011/05/02 95 96 94 95 506,000
2011/04/28 95 95 93 94 370,000
2011/04/27 96 97 94 94 1,092,000
2011/04/26 95 101 93 96 5,912,000
2011/04/25 92 93 91 93 280,000
2011/04/22 91 92 90 91 428,000
2011/04/21 93 93 91 91 312,000
2011/04/20 91 93 91 93 351,000
2011/04/19 91 92 90 91 342,000
2011/04/18 93 94 92 92 445,000
2011/04/15 93 94 92 93 279,000
2011/04/14 91 93 91 93 349,000
2011/04/13 90 93 90 91 424,000
2011/04/12 93 93 90 91 477,000
2011/04/11 93 94 92 93 882,000
2011/04/08 92 94 92 93 624,000
2011/04/07 92 94 91 92 544,000
2011/04/06 93 93 91 92 620,000
2011/04/05 96 96 91 93 964,000
2011/04/04 97 98 96 96 387,000
2011/04/01 98 98 96 96 344,000
2011/03/31 99 99 96 98 686,000
2011/03/30 97 99 96 99 1,008,000
2011/03/29 96 98 94 97 910,000
2011/03/28 97 98 95 96 615,000
2011/03/25 98 98 95 96 1,174,000
2011/03/24 96 101 95 97 4,137,000
2011/03/23 99 99 97 98 1,284,000
2011/03/22 102 103 98 98 2,497,000
2011/03/18 101 103 96 97 4,805,000
2011/03/17 80 108 79 100 12,407,000
2011/03/16 73 84 73 84 3,531,000
2011/03/15 80 81 64 69 4,037,000
2011/03/14 86 92 67 83 3,078,000
2011/03/11 106 107 105 106 786,000
2011/03/10 109 109 107 107 333,000
2011/03/09 109 110 108 108 507,000
2011/03/08 108 111 108 109 454,000
2011/03/07 111 111 108 109 1,389,000
2011/03/04 110 112 109 111 1,069,000
2011/03/03 109 110 108 109 372,000
2011/03/02 110 110 108 108 419,000
2011/03/01 111 112 110 110 708,000
2011/02/28 110 112 109 112 803,000
2011/02/25 107 109 107 109 503,000
2011/02/24 109 110 107 107 1,219,000
2011/02/23 107 111 106 110 1,222,000
2011/02/22 111 111 109 109 887,000
2011/02/21 111 112 110 112 861,000
2011/02/18 113 113 112 112 564,000
2011/02/17 114 114 113 113 526,000
2011/02/16 114 115 113 113 557,000
2011/02/15 113 114 112 114 1,253,000
2011/02/14 113 114 113 113 1,086,000
2011/02/10 115 115 113 114 922,000
2011/02/09 116 117 115 115 757,000
2011/02/08 118 118 115 116 1,664,000
2011/02/07 119 119 117 117 958,000
2011/02/04 117 119 117 119 1,119,000
2011/02/03 118 119 117 117 368,000
2011/02/02 117 119 117 118 818,000
2011/02/01 118 119 117 117 755,000
2011/01/31 118 119 117 118 887,000
2011/01/28 123 123 120 121 1,118,000
2011/01/27 125 125 121 123 2,900,000
2011/01/26 122 125 120 123 4,777,000
2011/01/25 122 122 120 121 752,000
2011/01/24 122 122 120 122 1,584,000
2011/01/21 122 122 118 119 2,274,000
2011/01/20 122 125 120 120 3,260,000
2011/01/19 122 123 121 122 746,000
2011/01/18 121 121 120 121 990,000
2011/01/17 122 123 120 121 1,011,000
2011/01/14 122 123 121 122 728,000
2011/01/13 123 124 121 122 687,000
2011/01/12 122 124 122 122 2,633,000
2011/01/11 120 122 120 121 2,298,000
2011/01/07 119 120 118 119 971,000
2011/01/06 120 121 119 120 815,000
2011/01/05 120 121 119 120 338,000
2011/01/04 119 121 118 120 1,038,000

このページの先頭へ