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
2026/03/11 1,116 1,119 1,105 1,106 42,600
2026/03/10 1,105 1,116 1,097 1,115 55,600
2026/03/09 1,091 1,092 1,074 1,087 124,600
2026/03/06 1,112 1,113 1,104 1,111 71,800
2026/03/05 1,098 1,126 1,098 1,117 82,700
2026/03/04 1,100 1,107 1,077 1,089 152,900
2026/03/03 1,147 1,147 1,117 1,118 112,900
2026/03/02 1,155 1,155 1,141 1,147 65,200
2026/02/27 1,151 1,165 1,147 1,165 72,500
2026/02/26 1,150 1,164 1,150 1,151 85,800
2026/02/25 1,141 1,158 1,138 1,146 110,300
2026/02/24 1,112 1,141 1,108 1,137 79,700
2026/02/20 1,118 1,118 1,109 1,112 62,400
2026/02/19 1,134 1,134 1,116 1,117 60,800
2026/02/18 1,121 1,135 1,117 1,134 67,900
2026/02/17 1,120 1,121 1,111 1,116 79,300
2026/02/16 1,139 1,139 1,120 1,122 128,700
2026/02/13 1,136 1,144 1,120 1,139 91,100
2026/02/12 1,143 1,170 1,108 1,136 275,600
2026/02/10 1,125 1,137 1,122 1,136 105,000
2026/02/09 1,120 1,122 1,115 1,120 76,900
2026/02/06 1,105 1,110 1,100 1,110 63,900
2026/02/05 1,106 1,115 1,101 1,105 57,200
2026/02/04 1,081 1,103 1,077 1,103 67,800
2026/02/03 1,072 1,080 1,070 1,078 41,600
2026/02/02 1,080 1,086 1,070 1,070 30,700
2026/01/30 1,065 1,083 1,062 1,080 37,900
2026/01/29 1,064 1,065 1,058 1,062 48,000
2026/01/28 1,067 1,070 1,061 1,066 32,900
2026/01/27 1,070 1,074 1,066 1,068 30,000
2026/01/26 1,087 1,087 1,070 1,071 78,100
2026/01/23 1,096 1,096 1,085 1,088 36,500
2026/01/22 1,076 1,095 1,076 1,091 51,200
2026/01/21 1,071 1,079 1,062 1,074 32,800
2026/01/20 1,081 1,081 1,069 1,072 56,400
2026/01/19 1,083 1,089 1,075 1,080 78,000
2026/01/16 1,097 1,099 1,087 1,093 53,600
2026/01/15 1,095 1,103 1,094 1,100 74,600
2026/01/14 1,081 1,095 1,080 1,095 87,300
2026/01/13 1,083 1,084 1,063 1,081 74,400
2026/01/09 1,080 1,085 1,076 1,079 62,400
2026/01/08 1,072 1,085 1,072 1,080 59,400
2026/01/07 1,056 1,073 1,053 1,073 78,400
2026/01/06 1,047 1,059 1,047 1,058 56,700
2026/01/05 1,050 1,050 1,038 1,047 43,100

このページの先頭へ