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 |
---|---|---|---|---|---|
2019/12/30 | 614 | 621 | 605 | 616 | 70,900 |
2019/12/27 | 607 | 620 | 603 | 614 | 82,900 |
2019/12/26 | 600 | 614 | 598 | 607 | 85,400 |
2019/12/25 | 608 | 608 | 595 | 601 | 80,700 |
2019/12/24 | 602 | 615 | 602 | 608 | 52,700 |
2019/12/23 | 619 | 625 | 602 | 608 | 108,900 |
2019/12/20 | 617 | 624 | 605 | 621 | 73,500 |
2019/12/19 | 626 | 626 | 605 | 612 | 122,400 |
2019/12/18 | 642 | 642 | 617 | 626 | 94,000 |
2019/12/17 | 635 | 647 | 630 | 642 | 132,100 |
2019/12/16 | 612 | 650 | 605 | 630 | 390,200 |
2019/12/13 | 709 | 731 | 708 | 722 | 121,900 |
2019/12/12 | 747 | 749 | 706 | 718 | 101,200 |
2019/12/11 | 749 | 765 | 745 | 747 | 66,600 |
2019/12/10 | 735 | 749 | 727 | 743 | 53,700 |
2019/12/09 | 755 | 768 | 728 | 735 | 111,200 |
2019/12/06 | 703 | 750 | 703 | 750 | 127,200 |
2019/12/05 | 724 | 725 | 696 | 703 | 75,000 |
2019/12/04 | 714 | 745 | 702 | 719 | 160,700 |
2019/12/03 | 696 | 707 | 686 | 700 | 46,300 |
2019/12/02 | 692 | 714 | 691 | 708 | 54,400 |
2019/11/29 | 707 | 716 | 693 | 697 | 89,400 |
2019/11/28 | 720 | 720 | 696 | 707 | 122,300 |
2019/11/27 | 680 | 695 | 676 | 690 | 73,900 |
2019/11/26 | 655 | 676 | 650 | 674 | 81,300 |
2019/11/25 | 650 | 657 | 639 | 654 | 67,700 |
2019/11/22 | 626 | 645 | 615 | 639 | 101,000 |
2019/11/21 | 646 | 647 | 627 | 628 | 78,000 |
2019/11/20 | 663 | 665 | 641 | 654 | 47,800 |
2019/11/19 | 666 | 666 | 644 | 664 | 67,500 |
2019/11/18 | 641 | 673 | 633 | 666 | 118,600 |
2019/11/15 | 617 | 636 | 616 | 634 | 53,200 |
2019/11/14 | 626 | 646 | 614 | 619 | 55,700 |
2019/11/13 | 640 | 640 | 612 | 623 | 52,900 |
2019/11/12 | 619 | 634 | 617 | 630 | 52,400 |
2019/11/11 | 608 | 620 | 606 | 618 | 42,500 |
2019/11/08 | 614 | 621 | 602 | 602 | 34,000 |
2019/11/07 | 605 | 613 | 605 | 612 | 19,900 |
2019/11/06 | 604 | 606 | 600 | 605 | 23,000 |
2019/11/05 | 606 | 613 | 602 | 603 | 30,900 |
2019/11/01 | 605 | 607 | 594 | 599 | 39,700 |
2019/10/31 | 610 | 616 | 601 | 610 | 28,500 |
2019/10/30 | 616 | 620 | 605 | 609 | 33,300 |
2019/10/29 | 607 | 624 | 606 | 621 | 49,700 |
2019/10/28 | 614 | 621 | 606 | 611 | 37,100 |
2019/10/25 | 605 | 618 | 599 | 611 | 79,000 |
2019/10/24 | 606 | 607 | 599 | 602 | 52,600 |
2019/10/23 | 608 | 623 | 601 | 606 | 86,000 |
2019/10/21 | 613 | 613 | 591 | 605 | 103,900 |
2019/10/18 | 619 | 637 | 618 | 618 | 46,500 |
2019/10/17 | 618 | 626 | 607 | 625 | 37,400 |
2019/10/16 | 640 | 640 | 604 | 608 | 81,800 |
2019/10/15 | 617 | 637 | 606 | 630 | 104,600 |
2019/10/11 | 621 | 626 | 617 | 617 | 40,900 |
2019/10/10 | 639 | 649 | 625 | 625 | 55,800 |
2019/10/09 | 661 | 662 | 637 | 637 | 94,100 |
2019/10/08 | 664 | 671 | 660 | 664 | 18,800 |
2019/10/07 | 671 | 672 | 662 | 667 | 32,000 |
2019/10/04 | 666 | 671 | 656 | 671 | 60,200 |
2019/10/03 | 673 | 680 | 652 | 666 | 89,600 |
2019/10/02 | 665 | 702 | 661 | 691 | 57,700 |
2019/10/01 | 673 | 683 | 668 | 675 | 39,300 |
2019/09/30 | 672 | 680 | 665 | 670 | 45,100 |
2019/09/27 | 706 | 706 | 673 | 680 | 88,700 |
2019/09/26 | 690 | 720 | 690 | 710 | 86,600 |
2019/09/25 | 700 | 706 | 682 | 689 | 60,400 |
2019/09/24 | 686 | 712 | 686 | 707 | 60,600 |
2019/09/20 | 682 | 711 | 680 | 707 | 91,400 |
2019/09/19 | 682 | 704 | 679 | 692 | 84,200 |
2019/09/18 | 739 | 741 | 673 | 677 | 238,000 |
2019/09/17 | 756 | 757 | 708 | 735 | 375,100 |
2019/09/13 | 715 | 750 | 707 | 750 | 552,400 |
2019/09/12 | 674 | 675 | 642 | 650 | 75,800 |
2019/09/11 | 648 | 666 | 641 | 655 | 57,700 |
2019/09/10 | 638 | 660 | 634 | 646 | 81,100 |
2019/09/09 | 652 | 652 | 617 | 631 | 185,500 |
2019/09/06 | 670 | 675 | 652 | 652 | 42,500 |
2019/09/05 | 647 | 677 | 645 | 675 | 65,700 |
2019/09/04 | 640 | 655 | 638 | 646 | 16,800 |
2019/09/03 | 629 | 652 | 628 | 649 | 31,200 |
2019/09/02 | 633 | 639 | 622 | 639 | 40,900 |
2019/08/30 | 615 | 650 | 615 | 639 | 77,500 |
2019/08/29 | 623 | 628 | 606 | 610 | 76,500 |
2019/08/28 | 633 | 656 | 620 | 622 | 63,600 |
2019/08/27 | 640 | 650 | 625 | 640 | 116,900 |
2019/08/26 | 663 | 673 | 635 | 639 | 162,100 |
2019/08/23 | 728 | 733 | 687 | 693 | 119,000 |
2019/08/22 | 758 | 759 | 726 | 739 | 29,300 |
2019/08/21 | 759 | 760 | 721 | 751 | 27,600 |
2019/08/20 | 711 | 754 | 711 | 754 | 54,900 |
2019/08/19 | 706 | 728 | 702 | 711 | 64,300 |
2019/08/16 | 767 | 767 | 706 | 707 | 121,700 |
2019/08/15 | 743 | 753 | 725 | 751 | 86,500 |
2019/08/14 | 782 | 789 | 766 | 773 | 54,900 |
2019/08/13 | 780 | 809 | 778 | 786 | 73,500 |
2019/08/09 | 786 | 813 | 786 | 797 | 39,800 |
2019/08/08 | 797 | 803 | 786 | 792 | 22,800 |
2019/08/07 | 775 | 799 | 764 | 798 | 43,000 |
2019/08/06 | 720 | 769 | 720 | 768 | 57,100 |
2019/08/05 | 783 | 800 | 756 | 770 | 96,800 |
2019/08/02 | 791 | 803 | 781 | 796 | 58,300 |
2019/08/01 | 817 | 821 | 796 | 800 | 55,900 |
2019/07/31 | 828 | 845 | 817 | 817 | 49,200 |
2019/07/30 | 812 | 835 | 808 | 828 | 67,700 |
2019/07/29 | 812 | 815 | 800 | 812 | 21,200 |
2019/07/26 | 811 | 816 | 804 | 804 | 25,200 |
2019/07/25 | 803 | 821 | 798 | 816 | 45,500 |
2019/07/24 | 817 | 821 | 795 | 801 | 95,400 |
2019/07/23 | 816 | 840 | 813 | 819 | 41,100 |
2019/07/22 | 823 | 849 | 808 | 822 | 71,300 |
2019/07/19 | 835 | 836 | 820 | 823 | 53,300 |
2019/07/18 | 810 | 835 | 806 | 828 | 135,300 |
2019/07/17 | 803 | 823 | 803 | 806 | 61,100 |
2019/07/16 | 810 | 819 | 788 | 817 | 106,600 |
2019/07/12 | 801 | 816 | 796 | 810 | 81,600 |
2019/07/11 | 796 | 806 | 788 | 796 | 54,700 |
2019/07/10 | 776 | 808 | 776 | 803 | 91,800 |
2019/07/09 | 803 | 803 | 776 | 781 | 105,900 |
2019/07/08 | 824 | 833 | 795 | 802 | 89,400 |
2019/07/05 | 826 | 831 | 807 | 820 | 68,200 |
2019/07/04 | 806 | 837 | 802 | 811 | 72,200 |
2019/07/03 | 805 | 813 | 792 | 800 | 114,600 |
2019/07/02 | 824 | 834 | 801 | 815 | 134,600 |
2019/07/01 | 828 | 862 | 823 | 829 | 77,300 |
2019/06/28 | 844 | 865 | 816 | 823 | 80,900 |
2019/06/27 | 853 | 879 | 847 | 854 | 107,800 |
2019/06/26 | 834 | 874 | 834 | 853 | 165,400 |
2019/06/25 | 810 | 855 | 810 | 839 | 201,600 |
2019/06/24 | 807 | 836 | 804 | 810 | 76,000 |
2019/06/21 | 822 | 840 | 801 | 822 | 134,000 |
2019/06/20 | 800 | 846 | 795 | 837 | 209,900 |
2019/06/19 | 783 | 834 | 783 | 801 | 231,400 |
2019/06/18 | 775 | 795 | 762 | 783 | 194,800 |
2019/06/17 | 803 | 814 | 779 | 782 | 153,300 |
2019/06/14 | 828 | 832 | 796 | 803 | 209,100 |
2019/06/13 | 776 | 835 | 775 | 821 | 585,300 |
2019/06/12 | 820 | 862 | 812 | 851 | 478,800 |
2019/06/11 | 835 | 850 | 806 | 809 | 153,900 |
2019/06/10 | 810 | 828 | 800 | 815 | 91,700 |
2019/06/07 | 791 | 840 | 785 | 800 | 174,800 |
2019/06/06 | 781 | 808 | 781 | 791 | 106,000 |
2019/06/05 | 770 | 798 | 755 | 788 | 114,000 |
2019/06/04 | 751 | 767 | 719 | 758 | 184,600 |
2019/06/03 | 814 | 818 | 756 | 761 | 182,900 |
2019/05/31 | 795 | 817 | 782 | 792 | 96,500 |
2019/05/30 | 809 | 817 | 787 | 791 | 96,400 |
2019/05/29 | 797 | 823 | 789 | 817 | 122,000 |
2019/05/28 | 813 | 835 | 801 | 812 | 127,200 |
2019/05/27 | 807 | 853 | 786 | 828 | 328,600 |
2019/05/24 | 899 | 906 | 796 | 801 | 837,600 |
2019/05/23 | 992 | 996 | 940 | 946 | 285,800 |
2019/05/22 | 1,020 | 1,026 | 993 | 995 | 217,600 |
2019/05/21 | 1,025 | 1,026 | 983 | 1,010 | 322,800 |
2019/05/20 | 990 | 1,030 | 956 | 1,020 | 448,500 |
2019/05/17 | 939 | 985 | 939 | 980 | 340,300 |
2019/05/16 | 934 | 944 | 923 | 930 | 111,500 |
2019/05/15 | 911 | 943 | 897 | 930 | 187,700 |
2019/05/14 | 890 | 912 | 868 | 910 | 146,400 |
2019/05/13 | 916 | 930 | 895 | 903 | 169,200 |
2019/05/10 | 900 | 938 | 888 | 913 | 196,800 |
2019/05/09 | 930 | 954 | 890 | 897 | 215,100 |
2019/05/08 | 911 | 938 | 888 | 931 | 195,800 |
2019/05/07 | 889 | 941 | 880 | 930 | 227,200 |
2019/04/26 | 935 | 935 | 883 | 890 | 217,300 |
2019/04/25 | 918 | 933 | 907 | 928 | 94,100 |
2019/04/24 | 910 | 938 | 905 | 911 | 143,700 |
2019/04/23 | 920 | 930 | 905 | 912 | 131,100 |
2019/04/22 | 940 | 954 | 900 | 933 | 300,700 |
2019/04/19 | 920 | 1,013 | 918 | 951 | 641,500 |
2019/04/18 | 945 | 945 | 901 | 921 | 175,000 |
2019/04/17 | 910 | 952 | 882 | 947 | 403,700 |
2019/04/16 | 871 | 934 | 848 | 913 | 369,800 |
2019/04/15 | 864 | 893 | 844 | 881 | 307,600 |
2019/04/12 | 918 | 918 | 855 | 870 | 389,000 |
2019/04/11 | 950 | 966 | 891 | 904 | 631,400 |
2019/04/10 | 999 | 999 | 957 | 960 | 403,200 |
2019/04/09 | 980 | 1,010 | 951 | 1,007 | 340,800 |
2019/04/08 | 977 | 1,025 | 948 | 983 | 545,300 |
2019/04/05 | 941 | 977 | 923 | 974 | 332,600 |
2019/04/04 | 916 | 985 | 905 | 967 | 659,300 |
2019/04/03 | 972 | 972 | 896 | 924 | 689,600 |
2019/04/02 | 1,035 | 1,046 | 956 | 985 | 531,700 |
2019/04/01 | 1,083 | 1,116 | 985 | 1,007 | 867,600 |
2019/03/29 | 1,034 | 1,100 | 1,017 | 1,098 | 725,900 |
2019/03/28 | 1,025 | 1,124 | 1,007 | 1,012 | 816,500 |
2019/03/27 | 996 | 1,064 | 977 | 1,029 | 792,400 |
2019/03/26 | 1,024 | 1,037 | 968 | 1,005 | 646,200 |
2019/03/25 | 985 | 1,042 | 963 | 1,031 | 750,000 |
2019/03/22 | 1,060 | 1,137 | 979 | 1,023 | 1,557,200 |
2019/03/20 | 936 | 1,086 | 913 | 1,086 | 1,799,300 |
2019/03/19 | 933 | 981 | 894 | 936 | 1,919,400 |
2019/03/18 | 903 | 918 | 879 | 918 | 903,400 |
2019/03/15 | 790 | 812 | 739 | 768 | 514,800 |
2019/03/14 | 880 | 885 | 780 | 795 | 1,234,000 |
2019/03/13 | 817 | 875 | 801 | 869 | 951,100 |
2019/03/12 | 820 | 853 | 760 | 827 | 1,706,800 |
2019/03/11 | 743 | 790 | 716 | 745 | 476,200 |
2019/03/08 | 840 | 888 | 733 | 751 | 2,289,700 |
2019/03/07 | 785 | 840 | 771 | 795 | 873,100 |
2019/03/06 | 750 | 805 | 705 | 799 | 937,700 |
2019/03/05 | 726 | 825 | 701 | 757 | 2,065,600 |
2019/03/04 | 657 | 737 | 645 | 737 | 1,228,000 |
2019/03/01 | 630 | 655 | 603 | 637 | 334,800 |
2019/02/28 | 680 | 701 | 595 | 603 | 431,300 |
2019/02/27 | 641 | 673 | 641 | 670 | 90,800 |
2019/02/26 | 640 | 673 | 627 | 638 | 147,800 |
2019/02/25 | 621 | 644 | 613 | 640 | 54,700 |
2019/02/22 | 615 | 645 | 604 | 615 | 57,400 |
2019/02/21 | 606 | 618 | 598 | 617 | 43,800 |
2019/02/20 | 603 | 618 | 587 | 606 | 71,200 |
2019/02/19 | 583 | 631 | 583 | 596 | 89,800 |
2019/02/18 | 560 | 589 | 560 | 582 | 41,900 |
2019/02/15 | 596 | 618 | 557 | 560 | 117,900 |
2019/02/14 | 575 | 587 | 561 | 583 | 45,700 |
2019/02/13 | 592 | 595 | 574 | 589 | 35,500 |
2019/02/12 | 549 | 591 | 549 | 586 | 40,000 |
2019/02/08 | 558 | 571 | 552 | 559 | 37,300 |
2019/02/07 | 584 | 587 | 555 | 576 | 64,600 |
2019/02/06 | 598 | 602 | 583 | 585 | 52,100 |
2019/02/05 | 598 | 610 | 581 | 603 | 78,500 |
2019/02/04 | 604 | 622 | 592 | 597 | 117,700 |
2019/02/01 | 555 | 585 | 555 | 584 | 57,700 |
2019/01/31 | 575 | 592 | 554 | 562 | 94,300 |
2019/01/30 | 616 | 616 | 552 | 565 | 194,900 |
2019/01/29 | 661 | 671 | 620 | 636 | 132,100 |
2019/01/28 | 655 | 680 | 638 | 670 | 69,300 |
2019/01/25 | 682 | 683 | 663 | 666 | 54,500 |
2019/01/24 | 694 | 700 | 669 | 684 | 59,900 |
2019/01/23 | 676 | 718 | 676 | 694 | 58,100 |
2019/01/22 | 637 | 735 | 637 | 690 | 168,500 |
2019/01/21 | 712 | 733 | 652 | 657 | 137,500 |
2019/01/18 | 740 | 777 | 708 | 727 | 152,300 |
2019/01/17 | 730 | 778 | 726 | 747 | 167,100 |
2019/01/16 | 750 | 756 | 713 | 728 | 139,100 |
2019/01/15 | 662 | 750 | 636 | 747 | 152,000 |
2019/01/11 | 686 | 719 | 664 | 682 | 139,600 |
2019/01/10 | 700 | 730 | 660 | 696 | 636,700 |
2019/01/09 | 665 | 668 | 617 | 630 | 166,900 |
2019/01/08 | 600 | 665 | 579 | 665 | 341,800 |
2019/01/07 | 541 | 634 | 541 | 610 | 433,900 |
2019/01/04 | 438 | 534 | 438 | 534 | 162,900 |