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
2020/12/30 1,027 1,032 1,015 1,025 33,500
2020/12/29 1,003 1,030 1,003 1,029 75,000
2020/12/28 1,010 1,019 1,001 1,011 79,800
2020/12/25 1,022 1,022 1,007 1,007 55,400
2020/12/24 1,044 1,046 1,016 1,022 59,000
2020/12/23 1,045 1,047 1,031 1,044 86,700
2020/12/22 1,058 1,060 1,038 1,044 118,700
2020/12/21 1,043 1,053 1,035 1,048 65,700
2020/12/18 1,050 1,050 1,037 1,048 34,900
2020/12/17 1,043 1,058 1,043 1,051 84,500
2020/12/16 1,035 1,049 1,026 1,046 68,500
2020/12/15 1,024 1,046 1,023 1,032 54,100
2020/12/14 1,031 1,039 1,028 1,030 65,600
2020/12/11 1,020 1,030 1,019 1,028 38,500
2020/12/10 1,025 1,034 1,018 1,027 47,400
2020/12/09 1,027 1,028 1,013 1,019 57,600
2020/12/08 1,025 1,039 1,017 1,035 54,000
2020/12/07 1,030 1,032 1,022 1,025 83,900
2020/12/04 1,040 1,040 1,023 1,035 36,500
2020/12/03 1,040 1,047 1,035 1,042 77,300
2020/12/02 1,034 1,048 1,032 1,046 85,300
2020/12/01 1,038 1,040 1,013 1,035 113,900
2020/11/30 1,047 1,051 1,037 1,041 88,700
2020/11/27 1,056 1,062 1,040 1,047 160,600
2020/11/26 1,063 1,070 1,044 1,058 164,500
2020/11/25 1,040 1,079 1,036 1,065 331,800
2020/11/24 1,070 1,070 1,032 1,033 469,100
2020/11/20 1,177 1,190 1,072 1,083 2,122,300
2020/11/19 1,014 1,018 1,005 1,008 57,200
2020/11/18 1,002 1,014 989 1,011 56,300
2020/11/17 1,020 1,020 994 1,008 50,300
2020/11/16 1,007 1,023 1,001 1,021 104,600
2020/11/13 968 1,000 963 992 104,000
2020/11/12 969 976 964 971 28,700
2020/11/11 968 976 965 971 44,800
2020/11/10 953 964 944 962 79,000
2020/11/09 950 956 946 951 24,200
2020/11/06 940 950 932 949 31,500
2020/11/05 932 939 920 938 40,800
2020/11/04 934 935 920 928 32,900
2020/11/02 928 929 916 925 20,700
2020/10/30 943 943 915 919 50,200
2020/10/29 940 949 938 938 49,100
2020/10/28 941 948 936 948 32,300
2020/10/27 946 950 937 949 70,500
2020/10/26 951 951 932 949 51,200
2020/10/23 948 952 941 945 29,800
2020/10/22 951 959 947 947 22,000
2020/10/21 950 962 947 962 24,900
2020/10/20 950 962 945 950 25,300
2020/10/19 958 959 951 952 20,500
2020/10/16 945 963 941 948 63,300
2020/10/15 945 952 943 945 32,900
2020/10/14 955 959 946 946 62,800
2020/10/13 972 972 959 959 74,700
2020/10/12 980 980 972 972 30,600
2020/10/09 990 990 971 982 58,700
2020/10/08 994 996 987 991 31,500
2020/10/07 996 997 990 994 21,500
2020/10/06 995 1,002 986 994 42,600
2020/10/05 976 993 975 991 32,900
2020/10/02 992 992 965 967 67,300
2020/09/30 996 997 980 980 102,000
2020/09/29 990 1,002 990 997 38,300
2020/09/28 994 1,006 990 1,005 68,500
2020/09/25 982 1,006 982 998 101,800
2020/09/24 985 985 975 983 45,400
2020/09/23 983 992 978 985 53,700
2020/09/18 987 1,003 981 990 61,100
2020/09/17 978 1,005 970 987 93,000
2020/09/16 971 978 968 978 25,100
2020/09/15 974 976 959 975 48,300
2020/09/14 985 985 969 976 45,900
2020/09/11 988 988 974 979 49,300
2020/09/10 976 978 968 974 29,100
2020/09/09 969 972 966 972 28,200
2020/09/08 976 976 964 976 39,200
2020/09/07 972 980 966 975 45,300
2020/09/04 969 980 969 976 31,300
2020/09/03 990 998 977 984 53,700
2020/09/02 995 995 979 990 33,500
2020/09/01 1,001 1,001 989 990 26,800
2020/08/31 1,012 1,012 992 995 78,400
2020/08/28 1,004 1,012 991 1,000 90,000
2020/08/27 1,004 1,004 994 1,004 27,100
2020/08/26 994 1,004 990 998 29,700
2020/08/25 992 999 986 994 65,900
2020/08/24 995 995 980 988 20,500
2020/08/21 981 992 981 988 41,000
2020/08/20 969 988 967 979 71,500
2020/08/19 974 980 971 974 17,400
2020/08/18 973 981 965 976 61,300
2020/08/17 974 979 971 973 26,900
2020/08/14 977 987 977 979 42,300
2020/08/13 973 984 970 972 62,100
2020/08/12 988 988 970 973 49,600
2020/08/11 976 985 971 973 71,800
2020/08/07 990 1,030 981 991 78,300
2020/08/06 991 1,008 989 996 33,100
2020/08/05 992 1,001 984 1,000 39,100
2020/08/04 995 1,004 988 998 32,700
2020/08/03 1,006 1,015 981 981 111,900
2020/07/31 1,050 1,052 1,000 1,003 139,000
2020/07/30 1,057 1,062 1,051 1,056 78,000
2020/07/29 1,052 1,058 1,042 1,054 60,300
2020/07/28 1,044 1,054 1,044 1,052 55,000
2020/07/27 1,047 1,052 1,027 1,051 78,500
2020/07/22 1,032 1,047 1,028 1,047 49,000
2020/07/21 1,043 1,043 1,025 1,041 66,100
2020/07/20 1,034 1,047 1,031 1,043 71,900
2020/07/17 1,031 1,035 1,021 1,034 69,000
2020/07/16 1,024 1,039 1,022 1,027 56,500
2020/07/15 1,010 1,024 1,010 1,023 56,500
2020/07/14 1,009 1,016 1,001 1,016 36,400
2020/07/13 1,014 1,018 999 1,015 102,300
2020/07/10 1,014 1,014 992 1,003 86,000
2020/07/09 991 1,022 987 1,013 111,200
2020/07/08 984 1,002 984 990 54,700
2020/07/07 994 997 979 997 40,200
2020/07/06 969 998 969 998 53,900
2020/07/03 956 972 951 968 69,400
2020/07/02 983 983 954 961 100,100
2020/07/01 992 998 974 974 46,500
2020/06/30 998 1,001 980 992 94,700
2020/06/29 979 990 969 988 85,600
2020/06/26 991 992 975 989 63,600
2020/06/25 990 990 971 976 62,800
2020/06/24 996 1,004 984 999 57,500
2020/06/23 999 1,003 986 995 53,600
2020/06/22 997 997 983 991 56,400
2020/06/19 995 1,008 987 997 96,300
2020/06/18 1,002 1,002 977 998 116,500
2020/06/17 996 1,004 982 1,003 97,600
2020/06/16 977 1,005 977 996 100,800
2020/06/15 997 1,003 960 961 121,900
2020/06/12 978 1,001 970 998 131,900
2020/06/11 1,031 1,031 1,001 1,005 118,600
2020/06/10 1,023 1,038 1,012 1,033 99,700
2020/06/09 1,040 1,043 1,024 1,031 71,900
2020/06/08 1,045 1,046 1,034 1,041 58,000
2020/06/05 1,048 1,051 1,030 1,039 79,900
2020/06/04 1,068 1,088 1,048 1,056 170,000
2020/06/03 1,065 1,068 1,046 1,068 95,900
2020/06/02 1,055 1,072 1,041 1,063 72,600
2020/06/01 1,057 1,060 1,041 1,057 53,900
2020/05/29 1,065 1,075 1,057 1,059 72,100
2020/05/28 1,069 1,079 1,050 1,065 113,100
2020/05/27 1,050 1,071 1,037 1,064 105,800
2020/05/26 1,054 1,055 1,032 1,046 101,900
2020/05/25 1,025 1,049 1,022 1,049 67,200
2020/05/22 1,034 1,052 1,024 1,026 72,400
2020/05/21 1,018 1,045 1,018 1,035 133,200
2020/05/20 985 1,014 981 1,010 112,400
2020/05/19 1,015 1,021 990 990 118,300
2020/05/18 1,000 1,013 987 1,008 106,900
2020/05/15 1,020 1,028 997 1,017 142,900
2020/05/14 1,020 1,034 1,015 1,020 142,600
2020/05/13 1,032 1,041 1,019 1,024 101,900
2020/05/12 1,051 1,062 1,044 1,050 92,900
2020/05/11 1,065 1,065 1,046 1,058 218,500
2020/05/08 1,043 1,053 1,039 1,050 124,600
2020/05/07 1,030 1,054 1,024 1,040 156,500
2020/05/01 1,055 1,064 1,042 1,058 161,800
2020/04/30 1,090 1,096 1,068 1,068 210,600
2020/04/28 1,082 1,092 1,071 1,087 121,200
2020/04/27 1,066 1,096 1,065 1,092 189,100
2020/04/24 1,106 1,106 1,073 1,083 127,100
2020/04/23 1,065 1,108 1,065 1,108 144,900
2020/04/22 1,076 1,089 1,066 1,081 185,500
2020/04/21 1,100 1,104 1,076 1,100 256,800
2020/04/20 1,109 1,127 1,107 1,115 223,600
2020/04/17 1,139 1,143 1,109 1,114 378,400
2020/04/16 1,140 1,189 1,139 1,161 521,900
2020/04/15 1,194 1,194 1,135 1,139 525,700
2020/04/14 1,272 1,281 1,170 1,182 1,968,800
2020/04/13 1,300 1,300 1,270 1,300 849,200
2020/04/10 975 1,005 961 1,000 235,600
2020/04/09 977 977 953 967 149,100
2020/04/08 955 968 924 959 233,300
2020/04/07 1,020 1,020 945 969 362,700
2020/04/06 940 1,024 928 987 413,100
2020/04/03 930 951 918 929 134,800
2020/04/02 927 970 927 939 135,800
2020/04/01 979 995 946 949 148,300
2020/03/31 1,041 1,047 976 979 196,300
2020/03/30 1,024 1,047 966 1,011 307,500
2020/03/27 1,105 1,140 1,046 1,078 496,200
2020/03/26 1,045 1,200 1,002 1,104 762,800
2020/03/25 974 1,015 944 1,015 248,400
2020/03/24 916 929 891 929 220,700
2020/03/23 868 892 852 886 205,800
2020/03/19 874 874 841 864 151,400
2020/03/18 874 891 835 837 358,700
2020/03/17 820 884 816 874 281,300
2020/03/16 889 907 842 855 221,200
2020/03/13 873 900 825 865 349,000
2020/03/12 981 981 923 948 333,100
2020/03/11 1,020 1,039 992 996 161,700
2020/03/10 932 1,040 920 1,007 326,000
2020/03/09 1,040 1,055 986 986 353,100
2020/03/06 1,092 1,107 1,075 1,087 189,400
2020/03/05 1,121 1,121 1,080 1,106 243,800
2020/03/04 1,098 1,116 1,089 1,114 196,800
2020/03/03 1,184 1,197 1,104 1,111 255,100
2020/03/02 1,111 1,176 1,110 1,159 228,600
2020/02/28 1,147 1,184 1,115 1,128 447,600
2020/02/27 1,189 1,222 1,177 1,177 285,600
2020/02/26 1,232 1,240 1,193 1,196 452,800
2020/02/25 1,264 1,299 1,247 1,250 448,700
2020/02/21 1,263 1,295 1,261 1,267 226,200
2020/02/20 1,257 1,307 1,243 1,260 325,100
2020/02/19 1,298 1,298 1,255 1,266 279,600
2020/02/18 1,351 1,367 1,281 1,302 630,500
2020/02/17 1,338 1,427 1,295 1,396 1,258,100
2020/02/14 1,317 1,320 1,250 1,290 565,400
2020/02/13 1,284 1,284 1,235 1,244 508,200
2020/02/12 1,320 1,342 1,302 1,309 491,500
2020/02/10 1,330 1,367 1,310 1,341 816,000
2020/02/07 1,277 1,331 1,274 1,282 643,100
2020/02/06 1,330 1,338 1,274 1,276 681,100
2020/02/05 1,300 1,377 1,283 1,324 1,044,400
2020/02/04 1,323 1,337 1,257 1,280 1,266,800
2020/02/03 1,484 1,543 1,277 1,350 2,661,600
2020/01/31 1,593 1,665 1,419 1,532 3,883,000
2020/01/30 1,395 1,665 1,361 1,483 8,330,100
2020/01/29 1,313 1,422 1,313 1,365 1,883,600
2020/01/28 1,452 1,456 1,305 1,313 2,626,100
2020/01/27 1,313 1,426 1,301 1,407 6,159,300
2020/01/24 1,280 1,286 1,222 1,240 1,249,100
2020/01/23 1,301 1,317 1,220 1,260 2,020,200
2020/01/22 1,424 1,449 1,321 1,325 3,555,200
2020/01/21 1,320 1,400 1,267 1,367 2,302,600
2020/01/20 1,170 1,242 1,153 1,234 647,300
2020/01/17 1,095 1,121 1,069 1,121 180,900
2020/01/16 1,120 1,152 1,072 1,085 555,100
2020/01/15 1,089 1,089 1,055 1,057 47,700
2020/01/14 1,085 1,090 1,044 1,076 119,000
2020/01/10 1,022 1,041 1,013 1,025 65,700
2020/01/09 1,004 1,014 999 1,012 29,900
2020/01/08 1,004 1,004 989 989 27,800
2020/01/07 997 1,008 996 1,007 25,100
2020/01/06 1,005 1,005 985 986 40,900

このページの先頭へ