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 |
---|---|---|---|---|---|
2022/12/30 | 968 | 972 | 965 | 969 | 30,700 |
2022/12/29 | 961 | 968 | 950 | 968 | 60,700 |
2022/12/28 | 972 | 973 | 963 | 965 | 50,700 |
2022/12/27 | 975 | 975 | 967 | 973 | 33,600 |
2022/12/26 | 973 | 974 | 968 | 973 | 37,100 |
2022/12/23 | 972 | 978 | 971 | 975 | 30,300 |
2022/12/22 | 968 | 981 | 968 | 981 | 50,000 |
2022/12/21 | 977 | 981 | 965 | 971 | 111,400 |
2022/12/20 | 982 | 996 | 974 | 980 | 85,700 |
2022/12/19 | 985 | 991 | 981 | 985 | 97,100 |
2022/12/16 | 974 | 980 | 969 | 974 | 50,600 |
2022/12/15 | 988 | 988 | 975 | 976 | 47,400 |
2022/12/14 | 975 | 994 | 974 | 988 | 166,800 |
2022/12/13 | 952 | 969 | 952 | 968 | 67,000 |
2022/12/12 | 952 | 952 | 943 | 950 | 39,300 |
2022/12/09 | 945 | 951 | 945 | 949 | 44,600 |
2022/12/08 | 947 | 947 | 935 | 944 | 89,700 |
2022/12/07 | 946 | 953 | 945 | 949 | 62,000 |
2022/12/06 | 952 | 954 | 945 | 950 | 85,100 |
2022/12/05 | 951 | 975 | 946 | 952 | 217,000 |
2022/12/02 | 946 | 965 | 942 | 947 | 252,000 |
2022/12/01 | 938 | 956 | 920 | 954 | 803,900 |
2022/11/30 | 885 | 885 | 878 | 878 | 36,500 |
2022/11/29 | 877 | 880 | 873 | 873 | 38,800 |
2022/11/28 | 882 | 883 | 873 | 881 | 41,800 |
2022/11/25 | 870 | 880 | 870 | 877 | 43,400 |
2022/11/24 | 870 | 870 | 865 | 868 | 20,200 |
2022/11/22 | 866 | 869 | 863 | 867 | 35,300 |
2022/11/21 | 864 | 868 | 862 | 862 | 19,000 |
2022/11/18 | 864 | 867 | 862 | 863 | 30,000 |
2022/11/17 | 856 | 861 | 856 | 860 | 22,000 |
2022/11/16 | 859 | 864 | 855 | 860 | 29,200 |
2022/11/15 | 862 | 863 | 857 | 858 | 14,100 |
2022/11/14 | 858 | 862 | 849 | 862 | 43,600 |
2022/11/11 | 864 | 864 | 854 | 861 | 22,200 |
2022/11/10 | 853 | 861 | 850 | 861 | 47,600 |
2022/11/09 | 847 | 861 | 846 | 850 | 95,800 |
2022/11/08 | 848 | 850 | 842 | 846 | 38,600 |
2022/11/07 | 847 | 849 | 845 | 848 | 16,800 |
2022/11/04 | 842 | 851 | 840 | 844 | 59,100 |
2022/11/02 | 845 | 849 | 842 | 842 | 41,200 |
2022/11/01 | 844 | 844 | 842 | 842 | 19,400 |
2022/10/31 | 844 | 844 | 835 | 842 | 27,700 |
2022/10/28 | 840 | 842 | 832 | 832 | 106,700 |
2022/10/27 | 847 | 847 | 839 | 843 | 40,500 |
2022/10/26 | 848 | 850 | 847 | 848 | 25,000 |
2022/10/25 | 845 | 849 | 843 | 845 | 18,000 |
2022/10/24 | 849 | 852 | 842 | 842 | 35,500 |
2022/10/21 | 854 | 854 | 846 | 847 | 39,400 |
2022/10/20 | 850 | 855 | 848 | 855 | 32,200 |
2022/10/19 | 848 | 855 | 848 | 855 | 24,900 |
2022/10/18 | 851 | 853 | 848 | 851 | 26,800 |
2022/10/17 | 848 | 858 | 845 | 850 | 43,300 |
2022/10/14 | 857 | 857 | 848 | 854 | 36,400 |
2022/10/13 | 853 | 853 | 842 | 843 | 65,800 |
2022/10/12 | 862 | 865 | 851 | 855 | 66,000 |
2022/10/11 | 881 | 881 | 861 | 862 | 80,800 |
2022/10/07 | 889 | 896 | 888 | 891 | 18,000 |
2022/10/06 | 884 | 895 | 884 | 895 | 30,300 |
2022/10/05 | 889 | 891 | 884 | 885 | 21,400 |
2022/10/04 | 889 | 890 | 885 | 887 | 31,800 |
2022/10/03 | 880 | 885 | 873 | 881 | 24,100 |
2022/09/30 | 881 | 884 | 877 | 880 | 23,400 |
2022/09/29 | 880 | 885 | 876 | 885 | 21,700 |
2022/09/28 | 885 | 885 | 873 | 885 | 44,100 |
2022/09/27 | 886 | 891 | 883 | 885 | 25,700 |
2022/09/26 | 890 | 890 | 884 | 886 | 34,800 |
2022/09/22 | 886 | 893 | 885 | 891 | 20,000 |
2022/09/21 | 885 | 893 | 885 | 892 | 18,400 |
2022/09/20 | 885 | 891 | 885 | 891 | 16,500 |
2022/09/16 | 894 | 897 | 883 | 883 | 53,900 |
2022/09/15 | 901 | 901 | 894 | 896 | 13,600 |
2022/09/14 | 897 | 899 | 895 | 896 | 16,200 |
2022/09/13 | 892 | 907 | 892 | 905 | 29,000 |
2022/09/12 | 896 | 896 | 890 | 891 | 14,900 |
2022/09/09 | 896 | 896 | 891 | 892 | 26,400 |
2022/09/08 | 891 | 897 | 890 | 895 | 27,600 |
2022/09/07 | 895 | 895 | 882 | 886 | 38,100 |
2022/09/06 | 892 | 898 | 890 | 896 | 29,400 |
2022/09/05 | 895 | 897 | 889 | 891 | 32,900 |
2022/09/02 | 899 | 900 | 895 | 899 | 17,300 |
2022/09/01 | 903 | 905 | 898 | 898 | 23,000 |
2022/08/31 | 908 | 908 | 904 | 907 | 17,700 |
2022/08/30 | 902 | 908 | 901 | 908 | 18,400 |
2022/08/29 | 901 | 903 | 898 | 902 | 32,200 |
2022/08/26 | 908 | 908 | 903 | 903 | 17,300 |
2022/08/25 | 907 | 907 | 902 | 907 | 17,600 |
2022/08/24 | 905 | 906 | 900 | 906 | 21,900 |
2022/08/23 | 910 | 910 | 905 | 905 | 17,000 |
2022/08/22 | 907 | 913 | 906 | 913 | 18,700 |
2022/08/19 | 914 | 914 | 905 | 911 | 21,800 |
2022/08/18 | 911 | 916 | 906 | 912 | 37,700 |
2022/08/17 | 910 | 911 | 905 | 911 | 16,500 |
2022/08/16 | 910 | 912 | 906 | 911 | 12,800 |
2022/08/15 | 913 | 913 | 907 | 911 | 17,300 |
2022/08/12 | 905 | 913 | 903 | 913 | 37,800 |
2022/08/10 | 908 | 909 | 899 | 905 | 20,500 |
2022/08/09 | 906 | 916 | 905 | 908 | 67,000 |
2022/08/08 | 905 | 909 | 899 | 906 | 31,000 |
2022/08/05 | 899 | 906 | 897 | 906 | 20,200 |
2022/08/04 | 903 | 903 | 895 | 897 | 15,800 |
2022/08/03 | 904 | 904 | 894 | 897 | 21,000 |
2022/08/02 | 905 | 907 | 899 | 905 | 22,100 |
2022/08/01 | 905 | 905 | 897 | 905 | 23,800 |
2022/07/29 | 908 | 908 | 899 | 904 | 24,500 |
2022/07/28 | 904 | 912 | 895 | 912 | 33,200 |
2022/07/27 | 902 | 904 | 900 | 901 | 12,200 |
2022/07/26 | 904 | 908 | 898 | 905 | 66,300 |
2022/07/25 | 900 | 901 | 891 | 901 | 25,200 |
2022/07/22 | 897 | 900 | 894 | 898 | 13,700 |
2022/07/21 | 894 | 895 | 887 | 895 | 29,000 |
2022/07/20 | 898 | 901 | 895 | 900 | 18,400 |
2022/07/19 | 891 | 894 | 888 | 892 | 12,500 |
2022/07/15 | 898 | 898 | 890 | 890 | 12,300 |
2022/07/14 | 893 | 900 | 893 | 897 | 5,600 |
2022/07/13 | 902 | 902 | 893 | 896 | 16,400 |
2022/07/12 | 899 | 899 | 894 | 896 | 13,000 |
2022/07/11 | 905 | 905 | 898 | 903 | 37,900 |
2022/07/08 | 890 | 895 | 886 | 890 | 31,100 |
2022/07/07 | 890 | 891 | 882 | 888 | 14,100 |
2022/07/06 | 888 | 890 | 882 | 890 | 25,800 |
2022/07/05 | 898 | 900 | 890 | 890 | 16,000 |
2022/07/04 | 896 | 898 | 892 | 898 | 8,900 |
2022/07/01 | 897 | 899 | 890 | 890 | 16,400 |
2022/06/30 | 909 | 909 | 896 | 896 | 21,800 |
2022/06/29 | 893 | 909 | 892 | 909 | 40,400 |
2022/06/28 | 900 | 903 | 892 | 899 | 18,800 |
2022/06/27 | 908 | 909 | 900 | 900 | 19,100 |
2022/06/24 | 900 | 900 | 893 | 900 | 15,400 |
2022/06/23 | 893 | 898 | 891 | 895 | 10,600 |
2022/06/22 | 895 | 897 | 892 | 892 | 12,200 |
2022/06/21 | 882 | 894 | 882 | 892 | 12,500 |
2022/06/20 | 885 | 886 | 878 | 879 | 19,900 |
2022/06/17 | 885 | 891 | 882 | 885 | 23,500 |
2022/06/16 | 886 | 894 | 886 | 890 | 22,500 |
2022/06/15 | 889 | 890 | 882 | 882 | 29,000 |
2022/06/14 | 890 | 895 | 889 | 889 | 27,700 |
2022/06/13 | 895 | 900 | 891 | 899 | 29,100 |
2022/06/10 | 903 | 903 | 895 | 895 | 33,400 |
2022/06/09 | 909 | 913 | 907 | 907 | 16,800 |
2022/06/08 | 909 | 911 | 906 | 911 | 11,100 |
2022/06/07 | 908 | 912 | 903 | 903 | 15,200 |
2022/06/06 | 907 | 912 | 903 | 908 | 19,100 |
2022/06/03 | 915 | 915 | 907 | 908 | 11,700 |
2022/06/02 | 912 | 916 | 908 | 915 | 24,400 |
2022/06/01 | 910 | 920 | 908 | 920 | 43,300 |
2022/05/31 | 905 | 910 | 903 | 908 | 27,300 |
2022/05/30 | 900 | 905 | 896 | 905 | 59,700 |
2022/05/27 | 880 | 900 | 877 | 897 | 64,500 |
2022/05/26 | 879 | 881 | 876 | 876 | 18,600 |
2022/05/25 | 877 | 877 | 871 | 873 | 18,900 |
2022/05/24 | 880 | 882 | 878 | 878 | 12,900 |
2022/05/23 | 879 | 880 | 875 | 880 | 23,800 |
2022/05/20 | 870 | 875 | 869 | 874 | 12,900 |
2022/05/19 | 869 | 876 | 864 | 872 | 26,000 |
2022/05/18 | 869 | 875 | 869 | 873 | 10,100 |
2022/05/17 | 869 | 872 | 868 | 871 | 16,500 |
2022/05/16 | 884 | 884 | 869 | 875 | 23,500 |
2022/05/13 | 869 | 884 | 869 | 884 | 17,300 |
2022/05/12 | 877 | 896 | 868 | 868 | 44,400 |
2022/05/11 | 884 | 884 | 877 | 877 | 15,500 |
2022/05/10 | 882 | 889 | 879 | 883 | 19,700 |
2022/05/09 | 893 | 895 | 886 | 888 | 17,800 |
2022/05/06 | 876 | 896 | 876 | 895 | 28,200 |
2022/05/02 | 873 | 890 | 870 | 883 | 36,800 |
2022/04/28 | 874 | 874 | 861 | 872 | 34,500 |
2022/04/27 | 869 | 872 | 864 | 872 | 49,000 |
2022/04/26 | 874 | 874 | 869 | 873 | 17,900 |
2022/04/25 | 872 | 872 | 869 | 872 | 23,500 |
2022/04/22 | 879 | 879 | 870 | 872 | 25,200 |
2022/04/21 | 877 | 881 | 872 | 879 | 17,600 |
2022/04/20 | 879 | 883 | 876 | 878 | 12,900 |
2022/04/19 | 879 | 879 | 872 | 878 | 14,300 |
2022/04/18 | 877 | 879 | 872 | 877 | 15,800 |
2022/04/15 | 878 | 879 | 874 | 874 | 14,300 |
2022/04/14 | 875 | 879 | 874 | 877 | 13,900 |
2022/04/13 | 875 | 878 | 871 | 875 | 33,900 |
2022/04/12 | 880 | 882 | 875 | 877 | 12,200 |
2022/04/11 | 884 | 884 | 873 | 881 | 30,700 |
2022/04/08 | 881 | 881 | 873 | 879 | 21,000 |
2022/04/07 | 882 | 882 | 873 | 876 | 26,900 |
2022/04/06 | 890 | 893 | 881 | 882 | 21,800 |
2022/04/05 | 895 | 895 | 890 | 890 | 17,700 |
2022/04/04 | 897 | 897 | 890 | 891 | 7,800 |
2022/04/01 | 891 | 897 | 888 | 897 | 31,300 |
2022/03/31 | 891 | 898 | 888 | 891 | 33,900 |
2022/03/30 | 895 | 896 | 883 | 889 | 58,200 |
2022/03/29 | 920 | 926 | 914 | 926 | 64,600 |
2022/03/28 | 919 | 922 | 917 | 919 | 30,700 |
2022/03/25 | 920 | 920 | 913 | 916 | 28,800 |
2022/03/24 | 919 | 925 | 917 | 925 | 36,800 |
2022/03/23 | 915 | 920 | 914 | 917 | 23,800 |
2022/03/22 | 911 | 919 | 909 | 916 | 21,200 |
2022/03/18 | 904 | 913 | 903 | 913 | 15,400 |
2022/03/17 | 903 | 908 | 896 | 908 | 25,700 |
2022/03/16 | 897 | 904 | 891 | 902 | 18,400 |
2022/03/15 | 884 | 894 | 884 | 894 | 33,400 |
2022/03/14 | 890 | 890 | 881 | 884 | 20,000 |
2022/03/11 | 878 | 887 | 876 | 883 | 37,800 |
2022/03/10 | 885 | 887 | 881 | 886 | 31,000 |
2022/03/09 | 874 | 882 | 865 | 866 | 43,500 |
2022/03/08 | 887 | 890 | 873 | 878 | 40,800 |
2022/03/07 | 899 | 901 | 887 | 892 | 34,000 |
2022/03/04 | 901 | 909 | 901 | 902 | 20,700 |
2022/03/03 | 904 | 908 | 900 | 901 | 22,800 |
2022/03/02 | 906 | 908 | 901 | 901 | 28,000 |
2022/03/01 | 914 | 914 | 906 | 907 | 18,200 |
2022/02/28 | 904 | 914 | 900 | 909 | 25,800 |
2022/02/25 | 900 | 900 | 894 | 900 | 24,000 |
2022/02/24 | 900 | 900 | 881 | 898 | 77,500 |
2022/02/22 | 910 | 910 | 902 | 902 | 21,500 |
2022/02/21 | 909 | 912 | 908 | 912 | 6,100 |
2022/02/18 | 906 | 919 | 906 | 912 | 22,500 |
2022/02/17 | 916 | 916 | 909 | 915 | 22,500 |
2022/02/16 | 915 | 917 | 911 | 912 | 11,100 |
2022/02/15 | 916 | 923 | 911 | 911 | 22,000 |
2022/02/14 | 908 | 918 | 906 | 915 | 21,500 |
2022/02/10 | 913 | 914 | 909 | 911 | 12,100 |
2022/02/09 | 911 | 912 | 901 | 909 | 35,200 |
2022/02/08 | 922 | 926 | 911 | 911 | 38,700 |
2022/02/07 | 922 | 924 | 914 | 917 | 18,800 |
2022/02/04 | 910 | 916 | 910 | 914 | 13,600 |
2022/02/03 | 912 | 920 | 910 | 912 | 32,000 |
2022/02/02 | 913 | 915 | 908 | 909 | 28,100 |
2022/02/01 | 914 | 914 | 905 | 909 | 15,400 |
2022/01/31 | 916 | 916 | 902 | 914 | 14,300 |
2022/01/28 | 901 | 908 | 897 | 902 | 31,000 |
2022/01/27 | 921 | 921 | 897 | 900 | 51,800 |
2022/01/26 | 921 | 921 | 911 | 911 | 13,200 |
2022/01/25 | 921 | 923 | 914 | 919 | 13,300 |
2022/01/24 | 917 | 923 | 912 | 921 | 7,700 |
2022/01/21 | 909 | 918 | 906 | 918 | 16,500 |
2022/01/20 | 910 | 918 | 908 | 908 | 13,800 |
2022/01/19 | 917 | 924 | 911 | 911 | 33,600 |
2022/01/18 | 931 | 933 | 919 | 920 | 23,300 |
2022/01/17 | 941 | 944 | 931 | 936 | 16,200 |
2022/01/14 | 940 | 941 | 935 | 940 | 21,500 |
2022/01/13 | 947 | 947 | 936 | 941 | 24,400 |
2022/01/12 | 931 | 946 | 930 | 946 | 56,200 |
2022/01/11 | 925 | 929 | 922 | 929 | 29,200 |
2022/01/07 | 916 | 926 | 915 | 920 | 38,400 |
2022/01/06 | 914 | 940 | 914 | 918 | 60,700 |
2022/01/05 | 911 | 934 | 911 | 933 | 61,200 |
2022/01/04 | 914 | 915 | 907 | 914 | 45,500 |