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
2017/12/29 1,400 1,401 1,395 1,398 26,800
2017/12/28 1,402 1,410 1,393 1,399 57,100
2017/12/27 1,379 1,403 1,378 1,403 63,700
2017/12/26 1,391 1,397 1,377 1,378 104,100
2017/12/25 1,415 1,416 1,390 1,394 172,200
2017/12/22 1,417 1,417 1,409 1,411 66,600
2017/12/21 1,414 1,424 1,409 1,412 78,800
2017/12/20 1,411 1,423 1,408 1,420 70,000
2017/12/19 1,429 1,430 1,409 1,417 98,100
2017/12/18 1,435 1,444 1,427 1,431 73,500
2017/12/15 1,447 1,452 1,421 1,435 132,300
2017/12/14 1,437 1,443 1,430 1,443 76,400
2017/12/13 1,455 1,456 1,432 1,437 90,800
2017/12/12 1,444 1,459 1,436 1,454 149,600
2017/12/11 1,437 1,443 1,424 1,443 133,300
2017/12/08 1,424 1,440 1,416 1,426 112,100
2017/12/07 1,416 1,429 1,411 1,424 61,800
2017/12/06 1,412 1,426 1,409 1,411 117,600
2017/12/05 1,416 1,418 1,408 1,416 73,900
2017/12/04 1,408 1,428 1,407 1,419 125,500
2017/12/01 1,418 1,418 1,406 1,409 150,700
2017/11/30 1,410 1,415 1,397 1,412 170,100
2017/11/29 1,414 1,423 1,408 1,412 133,800
2017/11/28 1,420 1,420 1,389 1,416 172,400
2017/11/27 1,423 1,423 1,404 1,410 140,400
2017/11/24 1,402 1,418 1,394 1,407 79,600
2017/11/22 1,394 1,405 1,384 1,401 153,800
2017/11/21 1,400 1,413 1,392 1,392 103,700
2017/11/20 1,378 1,400 1,376 1,400 125,500
2017/11/17 1,385 1,397 1,378 1,385 185,600
2017/11/16 1,352 1,385 1,345 1,376 211,200
2017/11/15 1,392 1,392 1,354 1,364 195,000
2017/11/14 1,416 1,420 1,400 1,401 123,500
2017/11/13 1,437 1,437 1,415 1,415 132,900
2017/11/10 1,446 1,455 1,432 1,438 161,800
2017/11/09 1,495 1,501 1,444 1,459 303,400
2017/11/08 1,518 1,518 1,490 1,509 124,800
2017/11/07 1,537 1,537 1,515 1,521 94,400
2017/11/06 1,540 1,553 1,521 1,527 147,300
2017/11/02 1,527 1,557 1,523 1,540 138,400
2017/11/01 1,588 1,588 1,527 1,541 256,900
2017/10/31 1,605 1,613 1,596 1,601 92,300
2017/10/30 1,619 1,619 1,607 1,610 146,300
2017/10/27 1,619 1,619 1,606 1,610 75,200
2017/10/26 1,592 1,617 1,588 1,613 96,500
2017/10/25 1,610 1,625 1,591 1,593 76,100
2017/10/24 1,584 1,609 1,573 1,608 85,600
2017/10/23 1,570 1,577 1,563 1,568 58,900
2017/10/20 1,553 1,569 1,553 1,568 75,800
2017/10/19 1,567 1,570 1,553 1,556 89,600
2017/10/18 1,582 1,586 1,558 1,567 80,500
2017/10/17 1,587 1,594 1,581 1,586 67,000
2017/10/16 1,600 1,604 1,585 1,586 68,500
2017/10/13 1,595 1,611 1,590 1,600 132,400
2017/10/12 1,649 1,649 1,586 1,596 166,600
2017/10/11 1,654 1,655 1,642 1,654 53,200
2017/10/10 1,647 1,650 1,630 1,647 68,500
2017/10/06 1,646 1,658 1,631 1,641 57,100
2017/10/05 1,652 1,658 1,648 1,652 44,800
2017/10/04 1,673 1,676 1,651 1,660 68,400
2017/10/03 1,718 1,718 1,668 1,672 103,900
2017/10/02 1,735 1,735 1,690 1,704 94,100
2017/09/29 1,712 1,725 1,699 1,721 57,700
2017/09/28 1,726 1,742 1,694 1,720 142,600
2017/09/27 1,683 1,747 1,680 1,719 192,300
2017/09/27 1 -> 0.10 分割
2017/09/26 167 170 164 166 1,789,000
2017/09/25 162 166 161 166 999,000
2017/09/22 159 161 159 159 594,000
2017/09/21 159 160 158 159 608,000
2017/09/20 159 161 159 159 805,000
2017/09/19 159 160 158 160 861,000
2017/09/15 158 160 158 158 701,000
2017/09/14 158 159 157 158 989,000
2017/09/13 159 159 156 159 903,000
2017/09/12 156 159 156 158 1,174,000
2017/09/11 155 156 154 155 586,000
2017/09/08 155 156 154 154 433,000
2017/09/07 157 158 155 156 453,000
2017/09/06 153 157 152 156 946,000
2017/09/05 156 156 153 154 1,544,000
2017/09/04 159 159 154 155 1,952,000
2017/09/01 161 161 160 160 402,000
2017/08/31 161 161 160 160 360,000
2017/08/30 161 162 159 161 1,123,000
2017/08/29 158 162 158 161 1,256,000
2017/08/28 162 163 160 160 549,000
2017/08/25 165 165 159 161 1,664,000
2017/08/24 159 165 158 165 1,705,000
2017/08/23 160 160 158 159 988,000
2017/08/22 158 159 157 158 590,000
2017/08/21 157 158 156 157 706,000
2017/08/18 155 158 155 157 998,000
2017/08/17 158 160 157 157 1,087,000
2017/08/16 156 162 155 158 1,783,000
2017/08/15 156 157 155 156 890,000
2017/08/14 155 157 153 156 836,000
2017/08/10 155 158 155 156 1,276,000
2017/08/09 157 157 155 155 834,000
2017/08/08 155 157 153 157 1,352,000
2017/08/07 154 158 152 155 2,452,000
2017/08/04 151 154 151 154 1,702,000
2017/08/03 150 152 148 150 1,212,000
2017/08/02 151 151 150 150 413,000
2017/08/01 151 152 150 151 691,000
2017/07/31 151 151 149 150 512,000
2017/07/28 150 151 149 151 505,000
2017/07/27 150 151 149 150 368,000
2017/07/26 151 151 149 151 668,000
2017/07/25 151 151 150 150 357,000
2017/07/24 151 152 150 151 659,000
2017/07/21 151 152 150 151 749,000
2017/07/20 150 151 150 151 1,179,000
2017/07/19 150 152 149 150 495,000
2017/07/18 150 151 149 149 378,000
2017/07/14 151 152 150 150 555,000
2017/07/13 153 153 149 150 668,000
2017/07/12 152 154 151 151 955,000
2017/07/11 152 154 151 152 863,000
2017/07/10 150 151 150 150 425,000
2017/07/07 149 151 149 149 437,000
2017/07/06 150 151 149 149 471,000
2017/07/05 145 150 144 150 948,000
2017/07/04 149 149 146 146 1,045,000
2017/07/03 147 149 146 148 411,000
2017/06/30 149 149 146 146 636,000
2017/06/29 151 151 148 150 1,339,000
2017/06/28 151 151 150 151 264,000
2017/06/27 151 151 149 151 534,000
2017/06/26 149 150 148 150 557,000
2017/06/23 148 149 146 149 657,000
2017/06/22 146 148 146 147 1,280,000
2017/06/21 144 146 144 146 1,180,000
2017/06/20 144 145 144 145 595,000
2017/06/19 145 146 142 142 748,000
2017/06/16 142 145 142 145 1,027,000
2017/06/15 142 144 141 142 890,000
2017/06/14 141 143 141 142 1,136,000
2017/06/13 142 142 140 141 436,000
2017/06/12 141 143 140 142 576,000
2017/06/09 139 141 138 140 1,090,000
2017/06/08 141 142 139 139 1,100,000
2017/06/07 140 142 140 141 648,000
2017/06/06 142 143 140 140 1,387,000
2017/06/05 139 140 138 138 337,000
2017/06/02 137 141 137 139 1,614,000
2017/06/01 136 138 136 138 866,000
2017/05/31 138 139 136 136 962,000
2017/05/30 138 139 137 138 355,000
2017/05/29 141 143 138 138 1,460,000
2017/05/26 146 148 142 144 1,359,000
2017/05/25 146 148 145 145 1,024,000
2017/05/24 144 148 143 148 1,844,000
2017/05/23 144 145 142 142 1,067,000
2017/05/22 140 144 138 143 1,451,000
2017/05/19 143 143 138 140 736,000
2017/05/18 138 143 136 143 1,695,000
2017/05/17 144 144 141 142 396,000
2017/05/16 142 144 141 144 747,000
2017/05/15 144 144 140 141 703,000
2017/05/12 142 146 142 144 1,435,000
2017/05/11 143 143 140 143 1,435,000
2017/05/10 142 143 140 141 815,000
2017/05/09 144 144 140 141 867,000
2017/05/08 141 143 139 142 1,752,000
2017/05/02 138 140 136 138 1,127,000
2017/05/01 135 138 135 136 1,313,000
2017/04/28 136 138 134 134 1,294,000
2017/04/27 134 142 134 139 2,696,000
2017/04/26 134 135 133 133 861,000
2017/04/25 134 134 132 132 395,000
2017/04/24 133 134 131 133 420,000
2017/04/21 132 134 131 132 692,000
2017/04/20 129 132 129 131 1,317,000
2017/04/19 128 130 127 129 1,374,000
2017/04/18 129 130 127 128 1,248,000
2017/04/17 127 129 126 129 537,000
2017/04/14 128 130 127 128 990,000
2017/04/13 126 130 126 130 1,699,000
2017/04/12 135 135 124 129 3,064,000
2017/04/11 134 135 132 134 897,000
2017/04/10 130 134 130 133 755,000
2017/04/07 128 130 127 128 1,817,000
2017/04/06 133 133 126 126 2,179,000
2017/04/05 133 134 132 133 713,000
2017/04/04 136 137 132 133 1,472,000
2017/04/03 140 140 138 139 803,000
2017/03/31 144 144 141 141 688,000
2017/03/30 146 147 143 144 784,000
2017/03/29 149 149 145 146 844,000
2017/03/28 150 150 148 150 707,000
2017/03/27 150 150 146 149 776,000
2017/03/24 150 151 149 151 327,000
2017/03/23 149 151 147 150 927,000
2017/03/22 151 152 148 148 882,000
2017/03/21 153 154 152 153 446,000
2017/03/17 156 156 152 153 558,000
2017/03/16 154 156 152 156 968,000
2017/03/15 156 158 154 154 1,954,000
2017/03/14 151 155 151 154 1,405,000
2017/03/13 150 153 149 150 1,213,000
2017/03/10 148 151 148 150 1,069,000
2017/03/09 148 149 148 148 165,000
2017/03/08 148 150 148 149 473,000
2017/03/07 147 150 147 148 619,000
2017/03/06 148 148 147 147 384,000
2017/03/03 148 149 148 148 158,000
2017/03/02 150 151 148 148 706,000
2017/03/01 149 150 147 149 1,168,000
2017/02/28 150 150 148 150 637,000
2017/02/27 150 150 148 150 687,000
2017/02/24 152 152 150 150 560,000
2017/02/23 152 153 152 152 379,000
2017/02/22 154 155 153 153 678,000
2017/02/21 154 156 153 154 943,000
2017/02/20 154 154 152 153 523,000
2017/02/17 153 156 151 154 1,258,000
2017/02/16 151 155 151 153 1,351,000
2017/02/15 150 152 149 151 1,313,000
2017/02/14 151 152 151 151 371,000
2017/02/13 153 153 150 151 374,000
2017/02/10 153 153 150 152 660,000
2017/02/09 149 154 148 153 1,107,000
2017/02/08 151 152 147 149 1,263,000
2017/02/07 151 151 149 151 510,000
2017/02/06 154 154 151 152 671,000
2017/02/03 151 153 150 153 921,000
2017/02/02 154 154 151 152 708,000
2017/02/01 155 155 153 155 669,000
2017/01/31 156 157 155 156 714,000
2017/01/30 156 159 153 158 1,107,000
2017/01/27 159 159 156 156 520,000
2017/01/26 159 160 156 158 1,411,000
2017/01/25 160 160 158 159 705,000
2017/01/24 163 163 159 159 1,293,000
2017/01/23 157 163 156 161 2,758,000
2017/01/20 152 160 152 159 3,784,000
2017/01/19 150 153 150 152 1,409,000
2017/01/18 150 151 149 150 834,000
2017/01/17 150 153 149 151 1,344,000
2017/01/16 150 152 149 150 765,000
2017/01/13 149 153 148 149 1,498,000
2017/01/12 152 153 150 150 1,810,000
2017/01/11 148 154 147 153 4,239,000
2017/01/10 144 148 142 147 1,656,000
2017/01/06 140 146 139 145 2,991,000
2017/01/05 140 140 138 138 920,000
2017/01/04 138 140 137 140 718,000

このページの先頭へ