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 |
---|---|---|---|---|---|
2021/12/30 | 910 | 910 | 902 | 902 | 21,400 |
2021/12/29 | 890 | 913 | 889 | 911 | 49,600 |
2021/12/28 | 885 | 893 | 884 | 890 | 62,400 |
2021/12/27 | 888 | 888 | 879 | 885 | 64,900 |
2021/12/24 | 895 | 895 | 888 | 888 | 46,600 |
2021/12/23 | 892 | 894 | 887 | 890 | 54,200 |
2021/12/22 | 898 | 898 | 891 | 892 | 35,200 |
2021/12/21 | 901 | 901 | 891 | 891 | 46,900 |
2021/12/20 | 905 | 905 | 896 | 896 | 58,000 |
2021/12/17 | 906 | 912 | 902 | 907 | 38,500 |
2021/12/16 | 918 | 918 | 905 | 906 | 29,200 |
2021/12/15 | 909 | 918 | 908 | 908 | 20,900 |
2021/12/14 | 914 | 918 | 907 | 912 | 25,200 |
2021/12/13 | 937 | 937 | 904 | 919 | 58,400 |
2021/12/10 | 917 | 935 | 916 | 926 | 32,200 |
2021/12/09 | 919 | 923 | 916 | 923 | 18,400 |
2021/12/08 | 926 | 926 | 915 | 918 | 24,100 |
2021/12/07 | 909 | 926 | 909 | 926 | 37,100 |
2021/12/06 | 905 | 914 | 905 | 911 | 23,700 |
2021/12/03 | 901 | 910 | 901 | 905 | 22,900 |
2021/12/02 | 895 | 902 | 893 | 893 | 20,800 |
2021/12/01 | 899 | 903 | 895 | 897 | 24,900 |
2021/11/30 | 915 | 915 | 894 | 894 | 50,400 |
2021/11/29 | 917 | 918 | 908 | 909 | 38,900 |
2021/11/26 | 919 | 921 | 910 | 921 | 33,700 |
2021/11/25 | 911 | 918 | 910 | 917 | 12,900 |
2021/11/24 | 909 | 913 | 908 | 908 | 16,500 |
2021/11/22 | 912 | 913 | 908 | 909 | 23,900 |
2021/11/19 | 910 | 914 | 910 | 910 | 24,700 |
2021/11/18 | 921 | 922 | 909 | 913 | 44,000 |
2021/11/17 | 927 | 927 | 921 | 921 | 11,700 |
2021/11/16 | 926 | 929 | 925 | 927 | 8,700 |
2021/11/15 | 922 | 926 | 920 | 926 | 10,400 |
2021/11/12 | 920 | 924 | 919 | 922 | 28,600 |
2021/11/11 | 927 | 928 | 920 | 921 | 14,300 |
2021/11/10 | 923 | 925 | 920 | 925 | 12,800 |
2021/11/09 | 927 | 929 | 919 | 919 | 38,300 |
2021/11/08 | 924 | 928 | 919 | 921 | 28,800 |
2021/11/05 | 929 | 929 | 924 | 925 | 18,200 |
2021/11/04 | 937 | 937 | 929 | 932 | 12,400 |
2021/11/02 | 942 | 942 | 932 | 932 | 6,200 |
2021/11/01 | 934 | 936 | 931 | 935 | 13,800 |
2021/10/29 | 932 | 932 | 923 | 928 | 11,700 |
2021/10/28 | 934 | 937 | 920 | 920 | 80,200 |
2021/10/27 | 943 | 943 | 934 | 939 | 9,900 |
2021/10/26 | 944 | 944 | 934 | 936 | 15,600 |
2021/10/25 | 934 | 940 | 930 | 936 | 15,500 |
2021/10/22 | 936 | 940 | 932 | 935 | 16,100 |
2021/10/21 | 940 | 941 | 935 | 935 | 10,600 |
2021/10/20 | 946 | 946 | 938 | 940 | 11,300 |
2021/10/19 | 946 | 946 | 941 | 941 | 5,400 |
2021/10/18 | 939 | 947 | 939 | 947 | 18,100 |
2021/10/15 | 933 | 939 | 931 | 939 | 18,000 |
2021/10/14 | 927 | 931 | 923 | 931 | 15,000 |
2021/10/13 | 931 | 931 | 924 | 927 | 17,100 |
2021/10/12 | 927 | 939 | 927 | 931 | 21,000 |
2021/10/11 | 930 | 937 | 926 | 937 | 28,300 |
2021/10/08 | 925 | 928 | 920 | 921 | 21,600 |
2021/10/07 | 935 | 935 | 916 | 919 | 47,700 |
2021/10/06 | 945 | 948 | 928 | 929 | 46,400 |
2021/10/05 | 938 | 952 | 934 | 939 | 70,100 |
2021/10/04 | 952 | 953 | 935 | 940 | 33,700 |
2021/10/01 | 952 | 958 | 942 | 946 | 48,100 |
2021/09/30 | 960 | 965 | 956 | 956 | 46,800 |
2021/09/29 | 940 | 950 | 937 | 950 | 36,200 |
2021/09/28 | 948 | 948 | 940 | 948 | 28,000 |
2021/09/27 | 943 | 948 | 941 | 948 | 37,100 |
2021/09/24 | 939 | 941 | 933 | 941 | 43,800 |
2021/09/22 | 942 | 942 | 933 | 934 | 17,300 |
2021/09/21 | 933 | 946 | 932 | 944 | 37,700 |
2021/09/17 | 948 | 950 | 941 | 950 | 48,700 |
2021/09/16 | 951 | 951 | 940 | 949 | 25,300 |
2021/09/15 | 950 | 953 | 940 | 947 | 27,800 |
2021/09/14 | 953 | 958 | 948 | 958 | 29,000 |
2021/09/13 | 949 | 953 | 940 | 953 | 35,600 |
2021/09/10 | 946 | 949 | 943 | 949 | 46,100 |
2021/09/09 | 945 | 946 | 941 | 946 | 16,700 |
2021/09/08 | 940 | 946 | 940 | 946 | 25,400 |
2021/09/07 | 939 | 943 | 936 | 942 | 30,300 |
2021/09/06 | 938 | 941 | 935 | 939 | 16,400 |
2021/09/03 | 932 | 937 | 929 | 935 | 20,400 |
2021/09/02 | 928 | 932 | 927 | 931 | 11,500 |
2021/09/01 | 921 | 932 | 920 | 930 | 15,300 |
2021/08/31 | 926 | 926 | 921 | 922 | 15,900 |
2021/08/30 | 920 | 924 | 920 | 924 | 8,900 |
2021/08/27 | 919 | 924 | 912 | 918 | 23,200 |
2021/08/26 | 925 | 925 | 917 | 920 | 11,900 |
2021/08/25 | 922 | 929 | 916 | 919 | 13,900 |
2021/08/24 | 913 | 921 | 912 | 920 | 22,700 |
2021/08/23 | 910 | 916 | 909 | 911 | 32,200 |
2021/08/20 | 921 | 922 | 910 | 910 | 36,000 |
2021/08/19 | 925 | 925 | 920 | 920 | 21,900 |
2021/08/18 | 930 | 934 | 926 | 928 | 21,600 |
2021/08/17 | 934 | 934 | 930 | 930 | 7,900 |
2021/08/16 | 938 | 938 | 931 | 931 | 12,800 |
2021/08/13 | 937 | 940 | 934 | 937 | 11,200 |
2021/08/12 | 932 | 937 | 932 | 937 | 12,200 |
2021/08/11 | 937 | 937 | 929 | 930 | 12,700 |
2021/08/10 | 930 | 935 | 926 | 931 | 10,900 |
2021/08/06 | 931 | 933 | 926 | 926 | 17,300 |
2021/08/05 | 927 | 931 | 925 | 928 | 8,400 |
2021/08/04 | 934 | 936 | 927 | 927 | 14,300 |
2021/08/03 | 940 | 940 | 929 | 932 | 14,500 |
2021/08/02 | 936 | 942 | 932 | 942 | 18,400 |
2021/07/30 | 943 | 943 | 927 | 932 | 17,400 |
2021/07/29 | 941 | 943 | 932 | 943 | 13,900 |
2021/07/28 | 928 | 943 | 927 | 938 | 35,300 |
2021/07/27 | 930 | 933 | 928 | 932 | 12,800 |
2021/07/26 | 937 | 937 | 921 | 930 | 39,700 |
2021/07/21 | 922 | 926 | 919 | 924 | 29,200 |
2021/07/20 | 920 | 926 | 917 | 921 | 20,300 |
2021/07/19 | 928 | 928 | 921 | 922 | 22,400 |
2021/07/16 | 930 | 938 | 929 | 933 | 12,100 |
2021/07/15 | 942 | 942 | 931 | 931 | 15,800 |
2021/07/14 | 944 | 947 | 937 | 939 | 17,400 |
2021/07/13 | 942 | 953 | 940 | 953 | 20,800 |
2021/07/12 | 954 | 954 | 932 | 942 | 33,600 |
2021/07/09 | 921 | 934 | 919 | 927 | 38,600 |
2021/07/08 | 932 | 933 | 923 | 923 | 26,000 |
2021/07/07 | 945 | 945 | 931 | 933 | 27,400 |
2021/07/06 | 949 | 950 | 945 | 949 | 8,700 |
2021/07/05 | 945 | 950 | 943 | 947 | 11,100 |
2021/07/02 | 942 | 946 | 940 | 945 | 7,300 |
2021/07/01 | 942 | 947 | 940 | 940 | 13,400 |
2021/06/30 | 952 | 952 | 941 | 944 | 15,300 |
2021/06/29 | 943 | 947 | 940 | 944 | 11,300 |
2021/06/28 | 949 | 949 | 939 | 945 | 14,000 |
2021/06/25 | 939 | 946 | 939 | 942 | 10,300 |
2021/06/24 | 931 | 942 | 930 | 941 | 17,300 |
2021/06/23 | 932 | 937 | 932 | 935 | 9,700 |
2021/06/22 | 935 | 935 | 927 | 933 | 24,300 |
2021/06/21 | 928 | 932 | 925 | 925 | 35,100 |
2021/06/18 | 943 | 943 | 936 | 938 | 17,400 |
2021/06/17 | 943 | 943 | 938 | 939 | 11,400 |
2021/06/16 | 941 | 948 | 941 | 944 | 14,500 |
2021/06/15 | 950 | 952 | 936 | 940 | 24,900 |
2021/06/14 | 959 | 960 | 946 | 948 | 17,100 |
2021/06/11 | 954 | 961 | 948 | 959 | 32,000 |
2021/06/10 | 956 | 956 | 948 | 952 | 14,000 |
2021/06/09 | 958 | 965 | 955 | 955 | 18,900 |
2021/06/08 | 953 | 959 | 950 | 958 | 27,100 |
2021/06/07 | 952 | 952 | 945 | 948 | 9,700 |
2021/06/04 | 947 | 955 | 947 | 951 | 16,500 |
2021/06/03 | 948 | 953 | 945 | 952 | 24,300 |
2021/06/02 | 939 | 952 | 938 | 948 | 40,700 |
2021/06/01 | 933 | 939 | 933 | 939 | 21,400 |
2021/05/31 | 944 | 944 | 931 | 931 | 21,200 |
2021/05/28 | 929 | 940 | 928 | 940 | 41,200 |
2021/05/27 | 926 | 931 | 920 | 920 | 21,600 |
2021/05/26 | 936 | 936 | 925 | 928 | 19,900 |
2021/05/25 | 939 | 939 | 925 | 930 | 29,700 |
2021/05/24 | 930 | 939 | 930 | 936 | 28,800 |
2021/05/21 | 925 | 931 | 923 | 924 | 30,100 |
2021/05/20 | 921 | 928 | 921 | 923 | 27,900 |
2021/05/19 | 926 | 930 | 925 | 926 | 28,100 |
2021/05/18 | 940 | 940 | 927 | 928 | 32,300 |
2021/05/17 | 942 | 942 | 929 | 933 | 37,100 |
2021/05/14 | 935 | 947 | 931 | 932 | 37,200 |
2021/05/13 | 928 | 942 | 921 | 930 | 61,400 |
2021/05/12 | 943 | 943 | 930 | 932 | 41,100 |
2021/05/11 | 957 | 958 | 941 | 942 | 36,000 |
2021/05/10 | 952 | 959 | 950 | 959 | 28,400 |
2021/05/07 | 947 | 952 | 943 | 946 | 28,700 |
2021/05/06 | 950 | 955 | 943 | 945 | 52,500 |
2021/04/30 | 952 | 955 | 935 | 935 | 144,100 |
2021/04/28 | 972 | 975 | 962 | 967 | 104,100 |
2021/04/27 | 975 | 981 | 972 | 972 | 18,600 |
2021/04/26 | 986 | 986 | 974 | 974 | 26,000 |
2021/04/23 | 975 | 990 | 975 | 985 | 28,000 |
2021/04/22 | 985 | 989 | 978 | 980 | 13,200 |
2021/04/21 | 980 | 983 | 972 | 980 | 51,800 |
2021/04/20 | 992 | 999 | 985 | 990 | 31,500 |
2021/04/19 | 984 | 992 | 982 | 992 | 33,600 |
2021/04/16 | 979 | 983 | 975 | 978 | 22,300 |
2021/04/15 | 976 | 985 | 976 | 976 | 15,300 |
2021/04/14 | 973 | 981 | 969 | 977 | 39,700 |
2021/04/13 | 980 | 982 | 972 | 972 | 30,700 |
2021/04/12 | 985 | 985 | 972 | 974 | 40,600 |
2021/04/09 | 981 | 985 | 980 | 982 | 23,500 |
2021/04/08 | 991 | 991 | 976 | 979 | 83,600 |
2021/04/07 | 995 | 999 | 992 | 997 | 15,100 |
2021/04/06 | 1,004 | 1,004 | 986 | 991 | 40,500 |
2021/04/05 | 999 | 1,005 | 993 | 1,005 | 42,500 |
2021/04/02 | 994 | 998 | 988 | 997 | 27,600 |
2021/04/01 | 1,006 | 1,006 | 983 | 984 | 74,300 |
2021/03/31 | 1,010 | 1,010 | 995 | 995 | 59,800 |
2021/03/30 | 1,003 | 1,013 | 988 | 1,010 | 103,900 |
2021/03/29 | 1,065 | 1,065 | 1,026 | 1,039 | 160,000 |
2021/03/26 | 1,059 | 1,067 | 1,050 | 1,056 | 104,900 |
2021/03/25 | 1,035 | 1,053 | 1,030 | 1,046 | 65,500 |
2021/03/24 | 1,052 | 1,054 | 1,022 | 1,024 | 119,100 |
2021/03/23 | 1,051 | 1,065 | 1,050 | 1,054 | 61,500 |
2021/03/22 | 1,047 | 1,054 | 1,043 | 1,050 | 50,700 |
2021/03/19 | 1,040 | 1,058 | 1,032 | 1,047 | 89,500 |
2021/03/18 | 1,037 | 1,046 | 1,032 | 1,044 | 62,400 |
2021/03/17 | 1,027 | 1,037 | 1,024 | 1,037 | 66,600 |
2021/03/16 | 1,030 | 1,030 | 1,023 | 1,030 | 42,400 |
2021/03/15 | 1,018 | 1,028 | 1,017 | 1,028 | 60,000 |
2021/03/12 | 1,016 | 1,020 | 1,012 | 1,017 | 31,700 |
2021/03/11 | 1,010 | 1,021 | 1,007 | 1,020 | 58,300 |
2021/03/10 | 1,015 | 1,019 | 1,000 | 1,007 | 103,900 |
2021/03/09 | 1,010 | 1,014 | 1,005 | 1,013 | 49,100 |
2021/03/08 | 1,018 | 1,026 | 1,001 | 1,003 | 107,200 |
2021/03/05 | 1,007 | 1,014 | 998 | 1,011 | 54,400 |
2021/03/04 | 1,009 | 1,009 | 998 | 1,007 | 32,000 |
2021/03/03 | 1,004 | 1,008 | 1,002 | 1,006 | 23,000 |
2021/03/02 | 1,016 | 1,027 | 1,000 | 1,003 | 97,800 |
2021/03/01 | 1,004 | 1,015 | 996 | 1,015 | 75,500 |
2021/02/26 | 1,024 | 1,024 | 988 | 989 | 180,500 |
2021/02/25 | 1,031 | 1,031 | 1,010 | 1,013 | 31,900 |
2021/02/24 | 1,013 | 1,025 | 1,013 | 1,019 | 40,100 |
2021/02/22 | 1,015 | 1,017 | 1,004 | 1,013 | 58,200 |
2021/02/19 | 1,005 | 1,013 | 999 | 1,001 | 105,400 |
2021/02/18 | 1,021 | 1,023 | 1,004 | 1,012 | 70,500 |
2021/02/17 | 1,018 | 1,034 | 1,014 | 1,021 | 32,400 |
2021/02/16 | 1,022 | 1,030 | 1,018 | 1,018 | 46,400 |
2021/02/15 | 1,043 | 1,048 | 1,027 | 1,027 | 83,600 |
2021/02/12 | 1,040 | 1,049 | 1,026 | 1,041 | 67,700 |
2021/02/10 | 1,033 | 1,048 | 1,021 | 1,045 | 49,200 |
2021/02/09 | 1,048 | 1,060 | 1,033 | 1,048 | 117,000 |
2021/02/08 | 1,035 | 1,045 | 1,028 | 1,044 | 60,700 |
2021/02/05 | 1,029 | 1,035 | 1,027 | 1,030 | 38,300 |
2021/02/04 | 1,021 | 1,033 | 1,021 | 1,024 | 29,200 |
2021/02/03 | 1,020 | 1,029 | 1,015 | 1,026 | 23,800 |
2021/02/02 | 1,005 | 1,024 | 1,005 | 1,020 | 20,500 |
2021/02/01 | 1,002 | 1,018 | 997 | 1,011 | 29,800 |
2021/01/29 | 1,028 | 1,029 | 1,002 | 1,004 | 36,400 |
2021/01/28 | 1,014 | 1,029 | 1,012 | 1,021 | 69,100 |
2021/01/27 | 1,024 | 1,029 | 1,016 | 1,021 | 25,800 |
2021/01/26 | 1,035 | 1,035 | 1,021 | 1,023 | 27,000 |
2021/01/25 | 1,032 | 1,034 | 1,024 | 1,034 | 26,000 |
2021/01/22 | 1,037 | 1,037 | 1,026 | 1,026 | 22,600 |
2021/01/21 | 1,037 | 1,039 | 1,021 | 1,037 | 31,700 |
2021/01/20 | 1,029 | 1,038 | 1,024 | 1,037 | 39,800 |
2021/01/19 | 1,038 | 1,038 | 1,022 | 1,029 | 22,700 |
2021/01/18 | 1,036 | 1,042 | 1,024 | 1,032 | 34,500 |
2021/01/15 | 1,023 | 1,037 | 1,023 | 1,036 | 31,700 |
2021/01/14 | 1,025 | 1,032 | 1,019 | 1,026 | 36,600 |
2021/01/13 | 1,034 | 1,034 | 1,017 | 1,027 | 31,400 |
2021/01/12 | 1,028 | 1,043 | 1,023 | 1,034 | 69,600 |
2021/01/08 | 1,005 | 1,021 | 1,005 | 1,019 | 45,600 |
2021/01/07 | 1,006 | 1,015 | 1,006 | 1,014 | 39,000 |
2021/01/06 | 1,000 | 1,010 | 999 | 1,006 | 31,800 |
2021/01/05 | 1,000 | 1,008 | 991 | 1,004 | 51,100 |
2021/01/04 | 1,029 | 1,029 | 1,004 | 1,005 | 52,500 |