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
2023/12/29 1,089 1,095 1,084 1,095 48,600
2023/12/28 1,082 1,083 1,077 1,080 28,200
2023/12/27 1,064 1,074 1,064 1,074 30,700
2023/12/26 1,058 1,067 1,058 1,064 24,100
2023/12/25 1,070 1,074 1,058 1,064 36,400
2023/12/22 1,060 1,070 1,060 1,068 22,400
2023/12/21 1,055 1,064 1,051 1,060 35,200
2023/12/20 1,055 1,066 1,055 1,058 27,800
2023/12/19 1,059 1,060 1,052 1,053 29,500
2023/12/18 1,053 1,059 1,049 1,056 47,700
2023/12/15 1,066 1,068 1,058 1,064 41,500
2023/12/14 1,078 1,079 1,065 1,065 30,800
2023/12/13 1,080 1,084 1,073 1,080 28,700
2023/12/12 1,084 1,084 1,073 1,079 22,600
2023/12/11 1,084 1,084 1,072 1,080 27,300
2023/12/08 1,073 1,080 1,067 1,072 46,900
2023/12/07 1,077 1,077 1,071 1,071 23,100
2023/12/06 1,068 1,085 1,068 1,083 24,300
2023/12/05 1,086 1,089 1,068 1,068 47,700
2023/12/04 1,084 1,095 1,084 1,091 22,300
2023/12/01 1,099 1,099 1,091 1,096 23,100
2023/11/30 1,096 1,099 1,084 1,093 21,000
2023/11/29 1,102 1,102 1,092 1,093 22,900
2023/11/28 1,094 1,102 1,092 1,102 20,300
2023/11/27 1,100 1,102 1,092 1,093 27,000
2023/11/24 1,085 1,097 1,083 1,097 35,700
2023/11/22 1,080 1,086 1,075 1,079 26,600
2023/11/21 1,074 1,081 1,073 1,079 22,100
2023/11/20 1,082 1,089 1,072 1,072 33,900
2023/11/17 1,065 1,081 1,065 1,081 35,200
2023/11/16 1,070 1,074 1,067 1,071 18,000
2023/11/15 1,074 1,076 1,069 1,070 21,600
2023/11/14 1,082 1,082 1,068 1,071 29,900
2023/11/13 1,085 1,088 1,071 1,075 37,500
2023/11/10 1,065 1,084 1,061 1,084 41,900
2023/11/09 1,045 1,062 1,038 1,059 63,600
2023/11/08 1,070 1,070 1,042 1,045 74,300
2023/11/07 1,076 1,085 1,072 1,073 33,900
2023/11/06 1,077 1,083 1,071 1,072 54,800
2023/11/02 1,077 1,079 1,068 1,077 53,600
2023/11/01 1,066 1,073 1,064 1,069 26,500
2023/10/31 1,066 1,066 1,051 1,066 51,500
2023/10/30 1,083 1,083 1,058 1,058 145,900
2023/10/27 1,077 1,083 1,073 1,083 37,300
2023/10/26 1,073 1,087 1,072 1,075 58,900
2023/10/25 1,070 1,077 1,062 1,073 55,600
2023/10/24 1,069 1,069 1,044 1,057 56,200
2023/10/23 1,077 1,082 1,062 1,062 58,500
2023/10/20 1,067 1,077 1,062 1,071 33,100
2023/10/19 1,060 1,074 1,058 1,067 48,800
2023/10/18 1,053 1,071 1,053 1,068 47,100
2023/10/17 1,065 1,069 1,051 1,055 28,700
2023/10/16 1,050 1,058 1,046 1,050 32,900
2023/10/13 1,067 1,070 1,055 1,055 37,600
2023/10/12 1,072 1,078 1,066 1,072 37,500
2023/10/11 1,083 1,083 1,071 1,072 24,300
2023/10/10 1,065 1,083 1,065 1,081 63,500
2023/10/06 1,065 1,078 1,062 1,065 31,500
2023/10/05 1,049 1,063 1,049 1,061 35,000
2023/10/04 1,060 1,067 1,033 1,038 65,800
2023/10/03 1,094 1,096 1,073 1,073 59,800
2023/10/02 1,091 1,112 1,090 1,099 42,600
2023/09/29 1,124 1,127 1,085 1,091 98,200
2023/09/28 1,116 1,129 1,107 1,114 75,500
2023/09/27 1,113 1,125 1,104 1,125 60,800
2023/09/26 1,110 1,117 1,101 1,116 71,300
2023/09/25 1,111 1,114 1,106 1,113 43,000
2023/09/22 1,097 1,111 1,095 1,107 38,800
2023/09/21 1,092 1,109 1,092 1,104 60,200
2023/09/20 1,112 1,115 1,093 1,094 76,200
2023/09/19 1,106 1,113 1,101 1,112 51,800
2023/09/15 1,095 1,110 1,094 1,104 89,100
2023/09/14 1,090 1,091 1,085 1,089 29,400
2023/09/13 1,093 1,095 1,086 1,089 46,100
2023/09/12 1,080 1,093 1,078 1,093 76,900
2023/09/11 1,070 1,080 1,070 1,077 53,000
2023/09/08 1,050 1,067 1,050 1,065 63,100
2023/09/07 1,057 1,065 1,044 1,054 111,600
2023/09/06 1,055 1,060 1,051 1,059 65,800
2023/09/05 1,060 1,063 1,050 1,055 43,400
2023/09/04 1,047 1,055 1,046 1,055 63,800
2023/09/01 1,036 1,042 1,034 1,042 56,200
2023/08/31 1,036 1,038 1,031 1,032 42,900
2023/08/30 1,034 1,034 1,028 1,033 28,800
2023/08/29 1,035 1,036 1,027 1,032 22,400
2023/08/28 1,024 1,039 1,024 1,033 69,500
2023/08/25 1,020 1,024 1,015 1,022 36,400
2023/08/24 1,020 1,021 1,015 1,018 30,000
2023/08/23 1,010 1,019 1,010 1,018 17,900
2023/08/22 1,007 1,012 1,004 1,011 30,400
2023/08/21 1,002 1,012 1,002 1,003 48,200
2023/08/18 997 1,005 997 1,004 35,000
2023/08/17 1,005 1,008 995 1,004 70,200
2023/08/16 1,015 1,017 1,008 1,008 62,500
2023/08/15 1,022 1,023 1,016 1,018 31,100
2023/08/14 1,026 1,031 1,018 1,020 52,800
2023/08/10 1,025 1,026 1,015 1,021 72,700
2023/08/09 1,037 1,037 1,024 1,028 38,100
2023/08/08 1,036 1,055 1,024 1,029 153,600
2023/08/07 1,028 1,037 1,027 1,037 30,600
2023/08/04 1,030 1,036 1,028 1,029 21,600
2023/08/03 1,041 1,043 1,028 1,030 62,400
2023/08/02 1,045 1,054 1,041 1,045 47,700
2023/08/01 1,040 1,047 1,036 1,047 51,400
2023/07/31 1,040 1,044 1,036 1,037 60,900
2023/07/28 1,030 1,034 1,022 1,034 144,000
2023/07/27 1,032 1,034 1,027 1,033 49,700
2023/07/26 1,034 1,035 1,029 1,031 59,700
2023/07/25 1,032 1,034 1,029 1,034 40,800
2023/07/24 1,026 1,033 1,024 1,030 37,000
2023/07/21 1,020 1,026 1,015 1,024 38,300
2023/07/20 1,019 1,022 1,014 1,018 28,400
2023/07/19 1,014 1,021 1,013 1,021 33,600
2023/07/18 1,012 1,014 1,009 1,011 18,300
2023/07/14 1,015 1,016 1,008 1,008 23,500
2023/07/13 1,020 1,020 1,007 1,009 36,100
2023/07/12 1,021 1,026 1,018 1,023 31,500
2023/07/11 1,032 1,033 1,019 1,020 52,500
2023/07/10 1,018 1,028 1,016 1,027 52,200
2023/07/07 1,023 1,028 1,014 1,020 41,800
2023/07/06 1,025 1,028 1,020 1,021 39,100
2023/07/05 1,026 1,029 1,021 1,026 35,600
2023/07/04 1,019 1,032 1,017 1,027 78,300
2023/07/03 1,013 1,019 1,011 1,019 54,600
2023/06/30 1,014 1,014 1,005 1,008 49,300
2023/06/29 1,008 1,012 1,004 1,010 42,400
2023/06/28 999 1,004 999 1,004 48,400
2023/06/27 995 999 994 998 28,200
2023/06/26 997 1,003 993 996 37,900
2023/06/23 1,005 1,005 992 998 53,100
2023/06/22 1,003 1,007 996 1,000 42,900
2023/06/21 1,003 1,007 1,001 1,001 27,100
2023/06/20 1,001 1,004 998 1,003 25,200
2023/06/19 1,003 1,008 999 1,003 43,300
2023/06/16 1,000 1,003 997 1,000 39,700
2023/06/15 999 1,003 995 997 54,600
2023/06/14 996 999 990 998 57,100
2023/06/13 995 996 989 990 44,400
2023/06/12 988 993 983 991 54,100
2023/06/09 979 988 978 986 46,100
2023/06/08 976 983 973 975 37,700
2023/06/07 984 985 972 975 53,900
2023/06/06 972 980 971 978 34,600
2023/06/05 976 979 969 974 41,400
2023/06/02 956 967 956 966 28,900
2023/06/01 957 962 953 955 32,000
2023/05/31 971 971 956 957 72,600
2023/05/30 975 977 965 971 41,100
2023/05/29 974 977 970 972 29,200
2023/05/26 985 985 965 966 95,100
2023/05/25 982 986 979 983 44,600
2023/05/24 981 989 980 982 51,100
2023/05/23 993 995 982 987 59,200
2023/05/22 989 998 988 994 36,800
2023/05/19 988 990 984 989 50,800
2023/05/18 995 997 985 988 90,100
2023/05/17 1,002 1,002 995 995 47,300
2023/05/16 1,003 1,004 994 1,004 45,700
2023/05/15 1,017 1,017 1,000 1,003 44,500
2023/05/12 1,017 1,021 1,008 1,014 43,600
2023/05/11 1,014 1,014 1,007 1,008 38,200
2023/05/10 1,017 1,017 1,009 1,012 38,100
2023/05/09 1,025 1,028 1,013 1,017 59,900
2023/05/08 1,016 1,023 1,015 1,023 42,300
2023/05/02 1,019 1,019 1,008 1,013 35,600
2023/05/01 1,025 1,025 1,012 1,017 39,100
2023/04/28 1,024 1,029 1,019 1,023 68,700
2023/04/27 1,000 1,021 1,000 1,021 139,800
2023/04/26 1,001 1,006 998 1,004 40,600
2023/04/25 1,008 1,013 1,004 1,007 40,800
2023/04/24 990 1,004 988 1,001 55,400
2023/04/21 988 991 984 987 27,700
2023/04/20 981 992 981 989 20,600
2023/04/19 990 990 984 988 27,100
2023/04/18 990 994 987 990 30,300
2023/04/17 993 994 985 986 30,900
2023/04/14 999 999 988 993 45,200
2023/04/13 1,001 1,001 992 995 29,000
2023/04/12 997 1,003 991 1,001 43,500
2023/04/11 990 996 979 993 82,100
2023/04/10 981 981 975 981 23,700
2023/04/07 975 983 971 971 32,800
2023/04/06 987 994 976 977 59,000
2023/04/05 1,008 1,013 992 997 89,800
2023/04/04 1,023 1,035 1,011 1,011 106,200
2023/04/03 1,009 1,022 1,002 1,017 102,100
2023/03/31 985 1,005 983 1,005 184,400
2023/03/30 991 991 975 980 149,200
2023/03/29 1,023 1,031 1,018 1,027 185,200
2023/03/28 1,038 1,038 1,021 1,021 53,200
2023/03/27 1,025 1,030 1,021 1,027 39,400
2023/03/24 1,021 1,023 1,014 1,021 34,300
2023/03/23 1,010 1,023 1,004 1,023 42,100
2023/03/22 1,016 1,026 1,015 1,018 45,500
2023/03/20 1,027 1,030 1,011 1,011 76,600
2023/03/17 1,040 1,042 1,029 1,035 40,500
2023/03/16 1,033 1,035 1,022 1,034 78,400
2023/03/15 1,045 1,059 1,042 1,056 48,000
2023/03/14 1,043 1,043 1,025 1,032 107,500
2023/03/13 1,070 1,070 1,046 1,058 128,200
2023/03/10 1,093 1,105 1,082 1,085 142,000
2023/03/09 1,090 1,100 1,085 1,100 86,600
2023/03/08 1,060 1,087 1,057 1,086 129,700
2023/03/07 1,057 1,061 1,050 1,060 114,000
2023/03/06 1,061 1,061 1,047 1,057 113,100
2023/03/03 1,058 1,058 1,048 1,054 85,500
2023/03/02 1,068 1,070 1,050 1,053 75,200
2023/03/01 1,058 1,069 1,052 1,068 85,200
2023/02/28 1,068 1,070 1,050 1,050 75,500
2023/02/27 1,046 1,066 1,045 1,060 116,600
2023/02/24 1,031 1,046 1,031 1,041 113,700
2023/02/22 1,029 1,032 1,022 1,031 62,600
2023/02/21 1,025 1,039 1,024 1,035 140,300
2023/02/20 1,003 1,018 1,002 1,018 128,800
2023/02/17 992 1,004 992 998 65,400
2023/02/16 987 995 987 995 40,900
2023/02/15 985 990 982 985 49,500
2023/02/14 1,001 1,001 979 985 83,800
2023/02/13 999 1,005 990 995 77,600
2023/02/10 990 996 987 996 54,000
2023/02/09 984 997 982 990 71,500
2023/02/08 980 1,000 976 986 262,800
2023/02/07 979 982 976 976 25,000
2023/02/06 977 984 973 981 45,600
2023/02/03 980 980 969 979 44,700
2023/02/02 971 980 971 976 31,900
2023/02/01 969 974 967 972 20,600
2023/01/31 971 974 967 967 48,800
2023/01/30 973 975 969 974 123,300
2023/01/27 963 973 961 968 54,000
2023/01/26 969 969 963 965 24,800
2023/01/25 964 966 961 966 40,100
2023/01/24 968 968 960 964 34,200
2023/01/23 958 967 953 966 47,600
2023/01/20 946 956 944 954 34,800
2023/01/19 942 945 940 942 27,200
2023/01/18 939 948 937 946 32,800
2023/01/17 939 944 938 939 23,000
2023/01/16 941 946 938 939 40,200
2023/01/13 944 946 941 943 30,300
2023/01/12 955 955 944 944 53,000
2023/01/11 954 959 952 952 36,000
2023/01/10 953 960 953 954 24,700
2023/01/06 952 962 951 953 38,300
2023/01/05 963 963 953 954 39,000
2023/01/04 968 968 963 965 25,900

このページの先頭へ