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
2021/12/30 409 409 396 404 41,000
2021/12/29 389 415 386 409 77,500
2021/12/28 370 397 370 381 110,800
2021/12/27 393 393 367 367 57,000
2021/12/24 387 409 382 393 83,600
2021/12/23 396 396 374 385 149,600
2021/12/22 405 413 384 397 266,600
2021/12/21 365 392 365 391 203,400
2021/12/20 348 372 348 362 100,200
2021/12/17 341 350 337 349 44,700
2021/12/16 330 348 330 345 74,800
2021/12/15 313 334 312 330 98,200
2021/12/14 300 355 300 320 565,600
2021/12/13 319 319 296 296 56,700
2021/12/10 322 325 317 317 37,500
2021/12/09 329 329 322 322 15,100
2021/12/08 329 331 327 329 10,600
2021/12/07 332 338 324 326 59,900
2021/12/06 342 349 334 335 29,300
2021/12/03 335 345 328 343 38,000
2021/12/02 328 339 327 335 52,600
2021/12/01 325 344 321 335 107,500
2021/11/30 345 352 331 331 64,900
2021/11/29 353 359 343 343 77,300
2021/11/26 361 369 353 361 52,900
2021/11/25 380 380 360 360 30,700
2021/11/24 361 366 356 356 17,700
2021/11/22 368 375 355 365 58,700
2021/11/19 389 392 372 372 59,800
2021/11/18 396 398 390 392 16,600
2021/11/17 400 400 394 400 23,100
2021/11/16 399 403 396 400 57,400
2021/11/15 390 409 387 401 29,100
2021/11/12 390 398 386 387 31,800
2021/11/11 400 409 382 393 50,200
2021/11/10 412 412 401 401 21,000
2021/11/09 418 418 408 408 31,900
2021/11/08 422 425 414 414 37,100
2021/11/05 430 435 425 426 22,800
2021/11/04 433 435 428 435 10,000
2021/11/02 435 436 426 433 7,100
2021/11/01 430 435 430 430 3,700
2021/10/29 435 436 429 435 9,200
2021/10/28 435 435 429 429 8,200
2021/10/27 433 439 429 431 18,100
2021/10/26 426 435 425 432 17,200
2021/10/25 425 425 419 425 5,400
2021/10/22 423 429 419 420 10,100
2021/10/21 426 427 422 426 6,200
2021/10/20 428 431 425 426 18,900
2021/10/19 437 438 433 433 3,100
2021/10/18 440 440 428 434 9,900
2021/10/15 432 433 425 428 9,400
2021/10/14 428 429 423 423 8,400
2021/10/13 434 434 428 428 5,400
2021/10/12 433 443 426 434 24,600
2021/10/11 425 428 425 425 4,900
2021/10/08 425 429 424 425 6,200
2021/10/07 416 424 416 424 12,500
2021/10/06 426 428 414 414 29,300
2021/10/05 427 432 420 421 50,600
2021/10/04 448 448 431 440 32,700
2021/10/01 451 458 445 446 28,200
2021/09/30 450 454 448 452 10,300
2021/09/29 444 450 441 450 14,600
2021/09/28 454 455 446 452 34,300
2021/09/27 451 460 448 457 49,400
2021/09/24 437 443 433 438 22,400
2021/09/22 422 435 422 429 27,900
2021/09/21 416 433 416 428 27,600
2021/09/17 427 435 425 432 33,100
2021/09/16 438 442 434 435 18,500
2021/09/15 444 446 437 441 48,200
2021/09/14 441 455 438 445 118,100
2021/09/13 472 473 463 473 32,800
2021/09/10 466 469 457 466 47,600
2021/09/09 466 472 458 458 30,000
2021/09/08 471 474 465 466 26,700
2021/09/07 465 470 463 468 14,000
2021/09/06 460 466 460 462 18,300
2021/09/03 461 469 457 460 24,800
2021/09/02 459 470 459 464 18,600
2021/09/01 456 460 451 460 14,500
2021/08/31 453 457 446 456 11,300
2021/08/30 443 452 437 452 16,900
2021/08/27 443 446 439 439 8,300
2021/08/26 442 444 437 442 10,100
2021/08/25 443 444 437 442 11,500
2021/08/24 429 440 428 440 17,000
2021/08/23 430 430 421 428 22,700
2021/08/20 425 432 420 432 21,700
2021/08/19 433 433 418 424 13,000
2021/08/18 425 444 423 438 29,900
2021/08/17 441 447 438 441 6,300
2021/08/16 448 452 442 443 16,900
2021/08/13 454 454 443 449 6,600
2021/08/12 448 457 447 457 12,400
2021/08/11 439 450 438 450 18,600
2021/08/10 431 440 425 436 7,400
2021/08/06 438 442 425 433 24,700
2021/08/05 451 454 438 441 22,900
2021/08/04 453 456 451 451 5,100
2021/08/03 453 458 453 453 9,400
2021/08/02 458 458 450 457 10,500
2021/07/30 462 462 452 458 8,200
2021/07/29 447 465 447 460 21,800
2021/07/28 452 457 452 455 18,500
2021/07/27 458 461 457 460 8,600
2021/07/26 463 463 455 455 14,300
2021/07/21 457 457 450 451 3,900
2021/07/20 445 451 445 449 23,300
2021/07/19 456 458 450 452 25,100
2021/07/16 452 458 451 456 5,400
2021/07/15 460 460 453 456 21,400
2021/07/14 457 463 455 463 11,500
2021/07/13 456 461 456 458 6,600
2021/07/12 454 459 452 459 9,800
2021/07/09 439 454 437 452 39,600
2021/07/08 465 465 446 446 44,500
2021/07/07 470 472 459 460 26,000
2021/07/06 480 480 471 471 13,300
2021/07/05 475 479 472 479 12,100
2021/07/02 471 478 470 477 25,000
2021/07/01 478 478 471 472 28,700
2021/06/30 475 484 475 481 20,100
2021/06/29 478 478 475 476 10,500
2021/06/28 475 490 472 477 53,700
2021/06/25 468 476 467 476 18,800
2021/06/24 470 472 465 468 52,500
2021/06/23 477 477 467 474 20,700
2021/06/22 460 476 460 475 35,000
2021/06/21 454 461 454 459 61,000
2021/06/18 484 487 466 466 83,700
2021/06/17 482 486 478 484 66,300
2021/06/16 497 502 485 487 93,900
2021/06/15 497 507 493 497 112,600
2021/06/14 485 500 472 500 169,300
2021/06/11 486 503 481 492 246,200
2021/06/10 486 490 475 480 114,100
2021/06/09 469 491 467 486 136,500
2021/06/08 459 466 457 466 31,700
2021/06/07 460 464 457 459 26,000
2021/06/04 456 463 454 456 40,600
2021/06/03 450 466 449 461 91,400
2021/06/02 441 451 441 446 29,000
2021/06/01 449 449 441 445 18,000
2021/05/31 449 457 448 449 61,100
2021/05/28 446 448 442 447 23,800
2021/05/27 450 450 445 448 27,300
2021/05/26 446 449 439 448 21,100
2021/05/25 440 448 438 447 36,400
2021/05/24 454 454 437 438 56,600
2021/05/21 442 450 440 450 54,000
2021/05/20 434 445 431 445 58,200
2021/05/19 420 433 420 432 62,600
2021/05/18 408 424 408 424 80,000
2021/05/17 416 421 402 408 86,200
2021/05/14 425 425 398 415 175,700
2021/05/13 424 425 408 417 88,100
2021/05/12 437 439 417 424 94,400
2021/05/11 443 444 436 436 39,100
2021/05/10 451 455 442 444 50,000
2021/05/07 437 454 437 452 80,600
2021/05/06 437 441 434 438 37,000
2021/04/30 442 445 436 436 60,200
2021/04/28 449 458 442 446 117,200
2021/04/27 451 455 450 450 36,000
2021/04/26 452 452 443 450 30,900
2021/04/23 452 460 446 447 37,700
2021/04/22 454 456 448 455 33,200
2021/04/21 457 461 436 448 158,300
2021/04/20 469 473 463 465 42,700
2021/04/19 470 476 466 476 52,400
2021/04/16 466 471 461 466 91,200
2021/04/15 469 473 466 468 38,600
2021/04/14 477 480 466 473 76,100
2021/04/13 485 486 475 478 81,400
2021/04/12 491 491 481 489 115,400
2021/04/09 492 496 489 495 67,400
2021/04/08 502 502 492 494 57,300
2021/04/07 488 506 486 504 141,100
2021/04/06 505 505 485 489 139,200
2021/04/05 511 511 497 499 154,900
2021/04/02 505 517 495 510 235,100
2021/04/01 488 497 485 497 166,600
2021/03/31 479 491 473 491 141,900
2021/03/30 482 485 473 479 92,100
2021/03/29 495 501 477 486 174,500
2021/03/26 482 495 479 495 225,800
2021/03/25 476 485 455 483 398,500
2021/03/24 500 508 466 476 551,200
2021/03/23 527 530 504 509 408,700
2021/03/22 550 551 526 526 407,700
2021/03/19 560 562 546 548 433,100
2021/03/18 580 585 558 561 1,050,900
2021/03/17 613 632 606 625 202,600
2021/03/16 631 634 603 611 295,200
2021/03/15 619 654 619 651 286,200
2021/03/12 629 629 620 626 90,300
2021/03/11 612 626 604 625 59,400
2021/03/10 599 615 597 612 88,100
2021/03/09 585 601 580 592 53,300
2021/03/08 604 614 588 590 88,900
2021/03/05 585 592 565 592 145,400
2021/03/04 610 614 585 590 147,000
2021/03/03 619 626 611 615 34,300
2021/03/02 623 636 615 615 43,600
2021/03/01 635 635 612 618 56,200
2021/02/26 620 638 613 625 81,300
2021/02/25 635 641 630 633 46,500
2021/02/24 634 653 626 630 110,400
2021/02/22 621 633 616 632 67,100
2021/02/19 630 633 605 611 109,300
2021/02/18 641 650 622 633 117,500
2021/02/17 606 641 606 637 154,700
2021/02/16 609 619 606 607 82,100
2021/02/15 617 620 602 614 52,500
2021/02/12 605 617 601 617 50,700
2021/02/10 595 613 595 604 58,300
2021/02/09 605 610 595 598 68,700
2021/02/08 620 625 597 605 97,800
2021/02/05 599 618 599 616 64,300
2021/02/04 592 612 592 600 53,500
2021/02/03 582 604 582 592 64,600
2021/02/02 571 585 566 585 54,000
2021/02/01 561 571 550 569 52,500
2021/01/29 580 591 563 563 63,900
2021/01/28 567 591 563 583 58,500
2021/01/27 593 593 582 586 41,900
2021/01/26 601 606 587 587 44,300
2021/01/25 595 609 585 601 77,300
2021/01/22 587 591 581 585 60,700
2021/01/21 576 597 570 595 133,400
2021/01/20 573 578 565 576 45,800
2021/01/19 567 580 565 576 35,600
2021/01/18 568 568 550 567 79,700
2021/01/15 561 574 558 568 66,100
2021/01/14 578 583 560 561 80,200
2021/01/13 566 580 566 577 42,600
2021/01/12 582 588 569 569 68,900
2021/01/08 580 589 578 586 42,200
2021/01/07 589 593 580 580 66,100
2021/01/06 585 602 585 589 40,600
2021/01/05 583 602 580 585 54,700
2021/01/04 597 607 579 591 60,200

このページの先頭へ