SKIYAKI(3995)の株価時系列情報
SKIYAKI(3995)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 |
---|---|---|---|---|---|
2024/03/27 | 346 | 375 | 346 | 360 | 277,000 |
2024/03/26 | 350 | 350 | 342 | 344 | 114,600 |
2024/03/25 | 352 | 355 | 350 | 351 | 83,700 |
2024/03/22 | 352 | 354 | 348 | 354 | 74,700 |
2024/03/21 | 356 | 356 | 350 | 351 | 37,000 |
2024/03/19 | 340 | 355 | 338 | 352 | 178,800 |
2024/03/18 | 338 | 342 | 332 | 342 | 109,800 |
2024/03/15 | 333 | 345 | 333 | 339 | 100,800 |
2024/03/14 | 325 | 341 | 325 | 339 | 60,400 |
2024/03/13 | 332 | 334 | 326 | 328 | 48,900 |
2024/03/12 | 332 | 336 | 330 | 330 | 25,100 |
2024/03/11 | 332 | 336 | 331 | 334 | 80,200 |
2024/03/08 | 336 | 342 | 330 | 334 | 75,500 |
2024/03/07 | 342 | 347 | 334 | 337 | 42,200 |
2024/03/06 | 336 | 346 | 336 | 342 | 67,600 |
2024/03/05 | 344 | 344 | 332 | 342 | 65,900 |
2024/03/04 | 356 | 359 | 341 | 349 | 93,500 |
2024/03/01 | 362 | 362 | 356 | 360 | 45,600 |
2024/02/29 | 362 | 363 | 354 | 362 | 36,900 |
2024/02/28 | 362 | 363 | 359 | 363 | 21,400 |
2024/02/27 | 356 | 362 | 352 | 361 | 26,200 |
2024/02/26 | 355 | 360 | 353 | 357 | 25,200 |
2024/02/22 | 362 | 362 | 353 | 360 | 26,500 |
2024/02/21 | 363 | 363 | 355 | 357 | 32,600 |
2024/02/20 | 358 | 365 | 357 | 363 | 50,000 |
2024/02/19 | 356 | 358 | 351 | 355 | 31,100 |
2024/02/16 | 348 | 353 | 345 | 348 | 61,300 |
2024/02/15 | 364 | 365 | 350 | 351 | 111,800 |
2024/02/14 | 364 | 366 | 358 | 360 | 85,800 |
2024/02/13 | 371 | 376 | 369 | 371 | 75,900 |
2024/02/09 | 366 | 372 | 366 | 371 | 21,600 |
2024/02/08 | 368 | 372 | 364 | 367 | 52,400 |
2024/02/07 | 370 | 371 | 368 | 369 | 13,600 |
2024/02/06 | 373 | 373 | 368 | 372 | 29,000 |
2024/02/05 | 368 | 374 | 365 | 373 | 86,300 |
2024/02/02 | 365 | 370 | 365 | 366 | 67,100 |
2024/02/01 | 368 | 369 | 364 | 366 | 39,800 |
2024/01/31 | 366 | 372 | 363 | 369 | 54,100 |
2024/01/30 | 372 | 376 | 365 | 367 | 63,400 |
2024/01/29 | 369 | 375 | 368 | 372 | 21,100 |
2024/01/26 | 370 | 383 | 367 | 368 | 142,200 |
2024/01/25 | 368 | 373 | 365 | 368 | 55,100 |
2024/01/24 | 369 | 372 | 364 | 367 | 26,200 |
2024/01/23 | 371 | 371 | 364 | 369 | 22,900 |
2024/01/22 | 362 | 371 | 360 | 370 | 38,700 |
2024/01/19 | 367 | 380 | 358 | 362 | 224,600 |
2024/01/18 | 360 | 366 | 355 | 363 | 70,300 |
2024/01/17 | 372 | 372 | 361 | 362 | 71,700 |
2024/01/16 | 370 | 375 | 367 | 372 | 53,600 |
2024/01/15 | 370 | 373 | 365 | 368 | 102,800 |
2024/01/12 | 355 | 378 | 350 | 376 | 294,400 |
2024/01/11 | 355 | 356 | 350 | 354 | 68,500 |
2024/01/10 | 355 | 355 | 351 | 354 | 91,100 |
2024/01/09 | 348 | 355 | 348 | 355 | 73,200 |
2024/01/05 | 348 | 350 | 343 | 348 | 89,500 |
2024/01/04 | 347 | 348 | 343 | 348 | 37,800 |
2023/12/29 | 341 | 348 | 341 | 346 | 45,400 |
2023/12/28 | 336 | 345 | 336 | 342 | 55,200 |
2023/12/27 | 336 | 349 | 336 | 342 | 125,200 |
2023/12/26 | 339 | 341 | 336 | 340 | 58,600 |
2023/12/25 | 343 | 349 | 336 | 339 | 82,200 |
2023/12/22 | 351 | 356 | 340 | 343 | 85,900 |
2023/12/21 | 349 | 356 | 347 | 352 | 155,500 |
2023/12/20 | 338 | 359 | 334 | 355 | 280,500 |
2023/12/19 | 319 | 338 | 319 | 338 | 270,500 |
2023/12/18 | 318 | 318 | 307 | 315 | 139,500 |
2023/12/15 | 316 | 322 | 312 | 318 | 189,600 |
2023/12/14 | 342 | 342 | 315 | 324 | 665,000 |
2023/12/13 | 351 | 356 | 336 | 345 | 388,200 |
2023/12/12 | 354 | 355 | 345 | 351 | 153,300 |
2023/12/11 | 354 | 354 | 349 | 353 | 80,800 |
2023/12/08 | 350 | 355 | 347 | 350 | 82,800 |
2023/12/07 | 352 | 355 | 351 | 351 | 23,000 |
2023/12/06 | 349 | 356 | 348 | 355 | 81,000 |
2023/12/05 | 354 | 354 | 347 | 349 | 45,800 |
2023/12/04 | 350 | 355 | 344 | 354 | 87,500 |
2023/12/01 | 359 | 359 | 350 | 352 | 138,200 |
2023/11/30 | 356 | 361 | 356 | 360 | 72,700 |
2023/11/29 | 351 | 361 | 350 | 360 | 76,600 |
2023/11/28 | 363 | 364 | 354 | 354 | 95,000 |
2023/11/27 | 348 | 357 | 348 | 357 | 131,400 |
2023/11/24 | 345 | 352 | 343 | 348 | 157,400 |
2023/11/22 | 358 | 359 | 344 | 349 | 370,400 |
2023/11/21 | 378 | 378 | 361 | 364 | 214,400 |
2023/11/20 | 375 | 385 | 373 | 379 | 215,700 |
2023/11/17 | 385 | 385 | 373 | 377 | 125,000 |
2023/11/16 | 394 | 395 | 378 | 383 | 255,600 |
2023/11/15 | 417 | 423 | 394 | 398 | 246,700 |
2023/11/14 | 420 | 420 | 405 | 414 | 94,900 |
2023/11/13 | 438 | 454 | 417 | 418 | 246,100 |
2023/11/10 | 430 | 436 | 427 | 435 | 44,400 |
2023/11/09 | 427 | 438 | 421 | 438 | 104,400 |
2023/11/08 | 435 | 441 | 421 | 428 | 162,300 |
2023/11/07 | 454 | 457 | 435 | 437 | 129,500 |
2023/11/06 | 450 | 463 | 450 | 459 | 123,700 |
2023/11/02 | 449 | 458 | 445 | 445 | 101,500 |
2023/11/01 | 461 | 461 | 449 | 451 | 67,600 |
2023/10/31 | 447 | 463 | 442 | 463 | 121,200 |
2023/10/30 | 455 | 465 | 447 | 447 | 142,400 |
2023/10/27 | 470 | 473 | 459 | 460 | 117,000 |
2023/10/26 | 479 | 483 | 458 | 471 | 328,600 |
2023/10/25 | 495 | 503 | 486 | 487 | 336,400 |
2023/10/24 | 472 | 496 | 458 | 488 | 502,500 |
2023/10/23 | 483 | 498 | 472 | 474 | 519,000 |
2023/10/20 | 471 | 483 | 457 | 470 | 272,500 |
2023/10/19 | 461 | 479 | 454 | 476 | 310,700 |
2023/10/18 | 469 | 476 | 457 | 465 | 314,000 |
2023/10/17 | 442 | 472 | 442 | 472 | 475,300 |
2023/10/16 | 441 | 449 | 430 | 431 | 196,300 |
2023/10/13 | 454 | 466 | 445 | 446 | 215,400 |
2023/10/12 | 437 | 461 | 431 | 460 | 206,900 |
2023/10/11 | 454 | 456 | 438 | 440 | 161,000 |
2023/10/10 | 433 | 451 | 432 | 451 | 227,400 |
2023/10/06 | 418 | 426 | 412 | 422 | 369,300 |
2023/10/05 | 390 | 406 | 387 | 402 | 176,900 |
2023/10/04 | 404 | 410 | 372 | 384 | 424,000 |
2023/10/03 | 409 | 418 | 407 | 410 | 123,300 |
2023/10/02 | 412 | 417 | 401 | 407 | 110,200 |
2023/09/29 | 428 | 429 | 404 | 404 | 215,100 |
2023/09/28 | 438 | 444 | 419 | 431 | 142,800 |
2023/09/27 | 454 | 461 | 438 | 447 | 154,700 |
2023/09/26 | 460 | 479 | 452 | 462 | 322,300 |
2023/09/25 | 435 | 463 | 435 | 457 | 278,700 |
2023/09/22 | 418 | 430 | 410 | 428 | 108,800 |
2023/09/21 | 421 | 434 | 408 | 420 | 233,600 |
2023/09/20 | 399 | 437 | 398 | 434 | 400,500 |
2023/09/19 | 396 | 422 | 388 | 403 | 418,500 |
2023/09/15 | 405 | 424 | 380 | 391 | 749,900 |
2023/09/14 | 432 | 460 | 405 | 408 | 2,675,200 |
2023/09/13 | 380 | 382 | 377 | 380 | 73,200 |
2023/09/12 | 374 | 374 | 367 | 374 | 38,200 |
2023/09/11 | 377 | 380 | 373 | 373 | 29,900 |
2023/09/08 | 370 | 375 | 370 | 375 | 9,200 |
2023/09/07 | 372 | 372 | 369 | 371 | 14,900 |
2023/09/06 | 373 | 375 | 370 | 370 | 13,500 |
2023/09/05 | 364 | 373 | 364 | 372 | 47,900 |
2023/09/04 | 364 | 364 | 362 | 363 | 8,400 |
2023/09/01 | 364 | 367 | 363 | 363 | 11,600 |
2023/08/31 | 369 | 369 | 364 | 364 | 11,800 |
2023/08/30 | 363 | 372 | 360 | 364 | 123,800 |
2023/08/29 | 359 | 362 | 357 | 361 | 38,300 |
2023/08/28 | 352 | 359 | 352 | 358 | 29,500 |
2023/08/25 | 353 | 353 | 346 | 353 | 29,700 |
2023/08/24 | 353 | 353 | 351 | 353 | 10,500 |
2023/08/23 | 348 | 353 | 345 | 353 | 29,500 |
2023/08/22 | 347 | 348 | 343 | 348 | 8,500 |
2023/08/21 | 341 | 349 | 341 | 344 | 14,300 |
2023/08/18 | 342 | 345 | 341 | 341 | 16,900 |
2023/08/17 | 343 | 343 | 338 | 343 | 11,600 |
2023/08/16 | 348 | 349 | 340 | 340 | 18,800 |
2023/08/15 | 340 | 349 | 338 | 349 | 27,000 |
2023/08/14 | 345 | 345 | 331 | 342 | 31,300 |
2023/08/10 | 346 | 354 | 326 | 341 | 96,100 |
2023/08/09 | 341 | 348 | 341 | 345 | 11,700 |
2023/08/08 | 342 | 348 | 340 | 346 | 14,200 |
2023/08/07 | 344 | 346 | 339 | 343 | 21,500 |
2023/08/04 | 341 | 345 | 328 | 342 | 31,200 |
2023/08/03 | 350 | 350 | 328 | 341 | 33,800 |
2023/08/02 | 352 | 352 | 347 | 350 | 3,600 |
2023/08/01 | 352 | 353 | 349 | 352 | 9,600 |
2023/07/31 | 349 | 352 | 346 | 352 | 15,300 |
2023/07/28 | 349 | 353 | 338 | 350 | 38,000 |
2023/07/27 | 346 | 349 | 346 | 347 | 2,300 |
2023/07/26 | 350 | 350 | 347 | 348 | 3,900 |
2023/07/25 | 351 | 353 | 347 | 352 | 16,600 |
2023/07/24 | 345 | 352 | 344 | 349 | 13,800 |
2023/07/21 | 345 | 349 | 344 | 345 | 4,100 |
2023/07/20 | 345 | 350 | 345 | 350 | 18,300 |
2023/07/19 | 343 | 347 | 342 | 345 | 7,200 |
2023/07/18 | 345 | 346 | 340 | 345 | 17,800 |
2023/07/14 | 344 | 348 | 342 | 345 | 16,900 |
2023/07/13 | 343 | 346 | 341 | 346 | 16,100 |
2023/07/12 | 348 | 348 | 343 | 345 | 14,200 |
2023/07/11 | 348 | 351 | 345 | 345 | 11,800 |
2023/07/10 | 347 | 349 | 344 | 348 | 7,100 |
2023/07/07 | 347 | 350 | 341 | 348 | 18,500 |
2023/07/06 | 348 | 350 | 346 | 347 | 16,200 |
2023/07/05 | 350 | 352 | 345 | 352 | 15,900 |
2023/07/04 | 350 | 350 | 345 | 348 | 18,500 |
2023/07/03 | 343 | 351 | 343 | 350 | 31,500 |
2023/06/30 | 348 | 348 | 342 | 343 | 19,600 |
2023/06/29 | 342 | 350 | 342 | 345 | 16,300 |
2023/06/28 | 345 | 347 | 342 | 344 | 10,300 |
2023/06/27 | 344 | 347 | 338 | 344 | 27,800 |
2023/06/26 | 345 | 348 | 337 | 344 | 34,800 |
2023/06/23 | 355 | 355 | 333 | 346 | 82,300 |
2023/06/22 | 354 | 356 | 352 | 353 | 31,600 |
2023/06/21 | 350 | 357 | 349 | 356 | 23,600 |
2023/06/20 | 351 | 353 | 350 | 350 | 19,500 |
2023/06/19 | 349 | 355 | 346 | 354 | 48,400 |
2023/06/16 | 339 | 350 | 338 | 350 | 113,500 |
2023/06/15 | 337 | 344 | 337 | 339 | 79,900 |
2023/06/14 | 347 | 351 | 337 | 339 | 355,200 |
2023/06/13 | 375 | 379 | 371 | 379 | 149,100 |
2023/06/12 | 367 | 375 | 367 | 372 | 44,600 |
2023/06/09 | 370 | 371 | 365 | 367 | 36,800 |
2023/06/08 | 380 | 380 | 364 | 367 | 96,500 |
2023/06/07 | 379 | 383 | 370 | 378 | 62,900 |
2023/06/06 | 373 | 388 | 369 | 383 | 72,600 |
2023/06/05 | 375 | 375 | 363 | 371 | 51,500 |