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

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
2020/12/30 596 612 594 607 45,000
2020/12/29 576 613 576 610 121,300
2020/12/28 594 600 557 573 204,200
2020/12/25 604 609 590 600 79,900
2020/12/24 581 605 581 601 79,700
2020/12/23 576 590 574 580 82,600
2020/12/22 610 615 572 579 177,500
2020/12/21 623 630 610 615 76,000
2020/12/18 618 627 610 623 79,500
2020/12/17 625 642 614 617 128,500
2020/12/16 618 627 600 624 152,100
2020/12/15 665 665 611 615 324,000
2020/12/14 685 702 639 665 747,300
2020/12/11 612 638 610 635 182,200
2020/12/10 625 625 598 602 152,600
2020/12/09 629 634 615 622 81,200
2020/12/08 590 632 584 621 163,300
2020/12/07 619 619 580 580 145,700
2020/12/04 622 622 600 609 161,700
2020/12/03 621 627 609 627 97,900
2020/12/02 620 634 616 627 64,300
2020/12/01 606 625 605 625 74,200
2020/11/30 602 618 602 608 43,700
2020/11/27 620 629 599 600 170,500
2020/11/26 613 631 613 622 31,100
2020/11/25 645 646 612 620 113,000
2020/11/24 645 645 620 638 131,200
2020/11/20 623 630 617 628 38,300
2020/11/19 625 640 621 623 60,600
2020/11/18 621 650 620 630 78,200
2020/11/17 656 663 625 630 115,600
2020/11/16 650 653 627 647 89,200
2020/11/13 641 650 634 643 88,100
2020/11/12 674 674 635 647 138,600
2020/11/11 635 668 625 666 122,400
2020/11/10 670 678 633 635 228,500
2020/11/09 659 660 643 650 76,600
2020/11/06 651 658 636 642 69,100
2020/11/05 661 665 636 645 93,500
2020/11/04 639 656 623 650 168,400
2020/11/02 624 634 611 629 151,800
2020/10/30 650 668 625 630 219,900
2020/10/29 645 651 622 648 203,100
2020/10/28 668 681 658 665 95,300
2020/10/27 652 683 650 669 214,600
2020/10/26 697 704 666 668 144,400
2020/10/23 695 705 666 697 225,800
2020/10/22 709 709 678 690 171,400
2020/10/21 733 736 715 718 107,100
2020/10/20 732 761 732 737 94,100
2020/10/19 727 749 717 746 124,500
2020/10/16 766 769 721 727 200,000
2020/10/15 805 819 765 774 276,000
2020/10/14 790 854 781 820 541,300
2020/10/13 771 793 763 780 166,700
2020/10/12 780 800 768 776 267,900
2020/10/09 760 782 751 780 154,500
2020/10/08 778 798 761 761 184,000
2020/10/07 770 786 760 776 189,400
2020/10/06 731 792 725 780 476,300
2020/10/05 701 732 692 726 175,400
2020/10/02 727 747 703 707 263,800
2020/09/30 721 725 704 712 103,500
2020/09/29 700 727 700 720 181,800
2020/09/28 750 753 686 696 533,900
2020/09/25 659 707 659 705 324,500
2020/09/24 690 690 652 653 220,500
2020/09/23 673 696 665 690 227,400
2020/09/18 712 721 693 693 227,900
2020/09/17 729 738 695 716 408,300
2020/09/16 732 755 725 732 321,500
2020/09/15 727 756 712 725 504,500
2020/09/14 697 754 694 719 857,400
2020/09/11 730 750 696 742 583,600
2020/09/10 734 768 717 732 592,900
2020/09/09 716 744 702 721 456,400
2020/09/08 698 742 695 731 467,800
2020/09/07 764 765 684 692 957,400
2020/09/04 760 791 745 756 691,900
2020/09/03 758 797 736 795 715,400
2020/09/02 757 778 735 739 468,800
2020/09/01 743 764 728 762 431,000
2020/08/31 747 780 740 751 544,200
2020/08/28 779 793 701 722 912,300
2020/08/27 822 842 768 779 745,300
2020/08/26 813 830 786 824 679,200
2020/08/25 817 872 805 833 1,025,400
2020/08/24 790 841 760 832 1,322,700
2020/08/21 738 765 722 745 594,900
2020/08/20 697 726 682 715 638,600
2020/08/19 656 724 646 708 919,700
2020/08/18 650 670 610 646 562,800
2020/08/17 660 665 632 652 581,300
2020/08/14 576 632 576 628 546,600
2020/08/13 561 585 557 584 252,200
2020/08/12 555 581 536 568 282,500
2020/08/11 539 557 531 551 275,700
2020/08/07 550 578 529 532 452,900
2020/08/06 555 601 541 545 1,527,600
2020/08/05 525 561 514 538 953,200
2020/08/04 504 507 492 499 108,500
2020/08/03 479 507 477 505 161,400
2020/07/31 478 485 456 463 99,400
2020/07/30 485 489 475 481 51,200
2020/07/29 482 485 471 474 108,300
2020/07/28 486 505 480 491 145,900
2020/07/27 493 493 473 481 126,000
2020/07/22 497 503 484 501 117,700
2020/07/21 501 511 498 510 64,200
2020/07/20 510 510 477 491 160,000
2020/07/17 529 532 498 500 175,500
2020/07/16 512 538 499 535 236,800
2020/07/15 503 517 500 507 106,600
2020/07/14 524 529 496 501 257,400
2020/07/13 518 535 516 531 95,400
2020/07/10 527 550 520 522 192,500
2020/07/09 592 597 542 544 260,200
2020/07/08 581 603 565 592 179,000
2020/07/07 588 613 575 587 332,100
2020/07/06 550 582 542 579 223,900
2020/07/03 514 557 512 556 462,500
2020/07/02 533 543 501 504 234,200
2020/07/01 555 561 535 535 140,600
2020/06/30 555 560 515 553 235,100
2020/06/29 565 566 534 535 235,200
2020/06/26 594 605 560 582 240,200
2020/06/25 590 599 570 581 355,300
2020/06/24 600 636 600 615 235,900
2020/06/23 636 653 593 596 416,500
2020/06/22 638 689 626 641 729,100
2020/06/19 645 652 621 621 551,900
2020/06/18 580 670 580 655 975,200
2020/06/17 574 602 556 578 462,600
2020/06/16 562 632 547 563 2,128,700
2020/06/15 532 532 532 532 59,400
2020/06/12 432 475 427 452 203,500
2020/06/11 495 496 452 464 120,700
2020/06/10 508 510 486 495 110,200
2020/06/09 486 499 466 499 78,800
2020/06/08 485 493 477 487 68,700
2020/06/05 473 483 462 477 90,200
2020/06/04 480 497 460 473 221,500
2020/06/03 508 524 461 465 368,500
2020/06/02 490 560 475 506 951,200
2020/06/01 433 512 433 490 564,200
2020/05/29 438 441 429 432 32,100
2020/05/28 449 455 429 442 71,400
2020/05/27 435 443 420 442 46,300
2020/05/26 440 458 427 433 79,700
2020/05/25 428 440 415 439 55,400
2020/05/22 396 423 396 420 46,400
2020/05/21 395 406 391 398 42,200
2020/05/20 393 397 386 393 32,300
2020/05/19 402 405 386 394 27,400
2020/05/18 392 396 384 396 25,300
2020/05/15 390 395 378 389 25,400
2020/05/14 417 417 381 388 69,500
2020/05/13 414 422 400 417 33,500
2020/05/12 413 420 408 419 29,100
2020/05/11 405 423 399 405 64,900
2020/05/08 399 404 384 397 66,300
2020/05/07 374 407 370 407 147,200
2020/05/01 369 374 362 368 35,100
2020/04/30 364 403 364 385 79,100
2020/04/28 358 367 354 358 72,900
2020/04/27 360 360 348 354 83,700
2020/04/24 366 369 351 359 84,600
2020/04/23 372 387 371 371 85,000
2020/04/22 402 408 372 376 222,000
2020/04/21 363 451 355 410 483,700
2020/04/20 360 378 352 371 66,300
2020/04/17 350 358 345 354 35,100
2020/04/16 353 357 340 347 52,000
2020/04/15 340 365 338 354 93,200
2020/04/14 330 355 330 350 43,500
2020/04/13 330 331 318 329 33,600
2020/04/10 321 329 316 323 23,800
2020/04/09 333 341 319 327 40,900
2020/04/08 314 325 305 320 36,300
2020/04/07 305 319 303 314 21,200
2020/04/06 280 305 278 295 33,400
2020/04/03 298 299 281 285 22,600
2020/04/02 297 303 288 290 36,500
2020/04/01 313 327 300 304 42,500
2020/03/31 309 316 302 310 26,900
2020/03/30 297 320 295 302 51,400
2020/03/27 304 317 295 313 69,000
2020/03/26 315 315 295 296 49,700
2020/03/25 340 343 315 323 59,700
2020/03/24 299 315 290 311 182,600
2020/03/23 289 297 260 277 88,900
2020/03/19 310 317 232 292 210,500
2020/03/18 350 350 305 306 72,100
2020/03/17 293 338 293 330 102,200
2020/03/16 301 338 296 316 183,600
2020/03/13 307 327 276 294 210,600
2020/03/12 329 359 318 355 325,300
2020/03/11 376 377 343 345 54,400
2020/03/10 320 365 319 360 151,200
2020/03/09 384 384 338 344 212,100
2020/03/06 413 417 393 394 79,600
2020/03/05 432 444 412 421 68,400
2020/03/04 401 431 394 427 128,900
2020/03/03 429 437 402 402 111,000
2020/03/02 398 441 392 413 220,600
2020/02/28 410 428 390 392 206,700
2020/02/27 449 456 423 434 169,800
2020/02/26 451 466 443 450 160,900
2020/02/25 450 467 446 451 142,900
2020/02/21 489 495 482 486 79,900
2020/02/20 509 513 493 493 59,200
2020/02/19 488 505 484 501 54,600
2020/02/18 501 503 495 496 88,900
2020/02/17 513 513 498 508 90,300
2020/02/14 510 526 506 523 84,000
2020/02/13 520 522 507 516 78,900
2020/02/12 518 525 512 515 40,700
2020/02/10 518 527 513 518 112,100
2020/02/07 538 538 519 525 70,800
2020/02/06 532 544 527 540 47,600
2020/02/05 530 546 525 528 146,000
2020/02/04 518 531 506 526 71,300
2020/02/03 507 522 493 515 208,200
2020/01/31 514 535 514 527 71,400
2020/01/30 524 537 506 524 187,500
2020/01/29 549 550 526 537 151,600
2020/01/28 549 557 533 549 178,400
2020/01/27 578 578 555 557 227,200
2020/01/24 605 605 597 598 129,200
2020/01/23 604 609 600 603 80,400
2020/01/22 615 621 608 609 78,800
2020/01/21 617 623 611 615 112,900
2020/01/20 633 633 609 619 189,300
2020/01/17 636 638 626 631 70,900
2020/01/16 627 635 619 630 120,000
2020/01/15 626 630 611 627 165,200
2020/01/14 650 651 623 625 198,100
2020/01/10 620 620 609 619 73,000
2020/01/09 611 625 604 619 105,400
2020/01/08 612 612 599 603 96,200
2020/01/07 608 615 604 615 51,200
2020/01/06 607 610 599 604 70,600

このページの先頭へ