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
2022/12/30 327 332 325 326 48,300
2022/12/29 315 331 315 330 68,600
2022/12/28 325 327 318 320 68,100
2022/12/27 323 334 322 330 103,000
2022/12/26 323 327 320 321 59,700
2022/12/23 322 327 316 321 84,500
2022/12/22 332 332 323 324 65,100
2022/12/21 340 340 321 329 188,100
2022/12/20 356 358 323 332 549,500
2022/12/19 369 369 354 356 186,200
2022/12/16 375 380 370 375 231,000
2022/12/15 395 407 379 383 590,800
2022/12/14 417 428 403 427 345,000
2022/12/13 425 427 406 412 285,500
2022/12/12 419 426 417 424 42,900
2022/12/09 409 421 409 416 92,500
2022/12/08 413 416 404 413 56,600
2022/12/07 403 418 401 414 87,500
2022/12/06 411 411 403 406 23,600
2022/12/05 421 421 399 415 187,700
2022/12/02 416 420 407 420 85,200
2022/12/01 433 433 416 418 128,400
2022/11/30 424 432 419 430 131,200
2022/11/29 420 435 414 427 103,200
2022/11/28 428 430 416 418 147,000
2022/11/25 431 431 422 427 61,900
2022/11/24 422 431 417 430 129,600
2022/11/22 418 428 415 422 75,600
2022/11/21 420 420 415 418 43,100
2022/11/18 418 423 414 422 58,300
2022/11/17 422 425 417 418 53,300
2022/11/16 423 424 412 422 90,900
2022/11/15 415 428 408 427 133,100
2022/11/14 410 420 410 413 70,100
2022/11/11 412 425 408 415 105,400
2022/11/10 408 412 405 406 27,300
2022/11/09 404 412 403 412 18,100
2022/11/08 404 412 402 409 56,500
2022/11/07 405 409 397 400 110,700
2022/11/04 403 407 402 406 40,800
2022/11/02 411 412 403 407 36,800
2022/11/01 418 418 406 411 57,700
2022/10/31 411 425 410 418 80,500
2022/10/28 402 416 402 406 60,200
2022/10/27 402 409 399 404 21,300
2022/10/26 410 415 401 402 116,100
2022/10/25 403 411 399 410 80,900
2022/10/24 390 404 387 401 118,700
2022/10/21 390 392 387 389 27,000
2022/10/20 390 394 385 390 34,300
2022/10/19 400 400 390 390 42,900
2022/10/18 391 400 391 399 70,000
2022/10/17 378 391 378 390 43,600
2022/10/14 383 388 379 379 66,300
2022/10/13 392 393 377 381 89,300
2022/10/12 397 400 378 386 251,000
2022/10/11 399 404 396 401 53,300
2022/10/07 395 406 395 400 83,500
2022/10/06 397 409 392 400 158,700
2022/10/05 422 425 392 392 339,900
2022/10/04 417 423 413 420 132,900
2022/10/03 410 414 397 409 132,700
2022/09/30 412 419 403 418 103,000
2022/09/29 413 428 400 414 86,500
2022/09/28 417 417 380 405 347,800
2022/09/27 454 454 414 423 515,800
2022/09/26 424 438 420 438 90,400
2022/09/22 419 436 418 430 134,600
2022/09/21 446 453 426 431 185,600
2022/09/20 445 461 443 456 194,300
2022/09/16 446 452 433 440 303,100
2022/09/15 479 480 451 454 615,200
2022/09/14 509 518 473 474 2,185,400
2022/09/13 456 457 440 455 304,900
2022/09/12 447 457 440 455 151,300
2022/09/09 428 440 428 435 39,800
2022/09/08 433 440 429 431 56,700
2022/09/07 435 437 422 425 84,600
2022/09/06 434 442 430 435 65,600
2022/09/05 429 444 428 434 65,900
2022/09/02 444 445 426 430 120,300
2022/09/01 457 457 441 442 112,200
2022/08/31 454 460 450 460 66,200
2022/08/30 452 466 449 453 115,300
2022/08/29 448 462 446 449 136,400
2022/08/26 457 461 450 456 116,700
2022/08/25 476 476 460 460 156,800
2022/08/24 467 476 460 476 143,100
2022/08/23 457 470 456 467 163,900
2022/08/22 490 490 460 462 364,300
2022/08/19 520 527 494 496 385,900
2022/08/18 520 536 514 527 186,600
2022/08/17 503 536 503 519 402,100
2022/08/16 495 510 493 498 163,500
2022/08/15 520 522 497 500 200,200
2022/08/12 509 530 509 517 189,800
2022/08/10 501 535 487 528 579,900
2022/08/09 518 521 502 515 308,600
2022/08/08 487 512 480 512 226,400
2022/08/05 510 514 491 495 212,000
2022/08/04 496 517 491 509 230,300
2022/08/03 505 512 484 491 218,300
2022/08/02 503 552 501 508 1,040,900
2022/08/01 501 501 480 497 258,700
2022/07/29 519 522 490 500 586,300
2022/07/28 512 550 511 539 1,189,700
2022/07/27 536 594 506 536 5,022,500
2022/07/26 597 617 525 532 5,621,300
2022/07/25 457 517 454 517 1,671,800
2022/07/22 445 455 430 437 199,400
2022/07/21 434 447 429 447 288,500
2022/07/20 473 483 435 435 830,100
2022/07/19 495 526 478 488 1,571,500
2022/07/15 500 527 474 498 2,056,000
2022/07/14 506 592 462 484 4,039,300
2022/07/13 522 522 511 522 1,230,300
2022/07/12 432 446 395 442 2,967,500
2022/07/11 360 416 356 416 2,598,200
2022/07/08 334 340 334 336 6,200
2022/07/07 331 336 330 333 6,000
2022/07/06 331 336 330 330 11,100
2022/07/05 339 341 331 331 12,100
2022/07/04 339 339 333 333 11,100
2022/07/01 338 340 335 335 2,700
2022/06/30 340 340 330 338 24,900
2022/06/29 341 342 340 340 5,100
2022/06/28 346 346 341 341 12,400
2022/06/27 349 350 343 346 11,500
2022/06/24 341 349 341 349 17,900
2022/06/23 340 348 339 340 27,000
2022/06/22 346 351 335 340 19,300
2022/06/21 345 355 341 348 10,600
2022/06/20 365 366 332 343 71,900
2022/06/17 362 366 358 366 22,100
2022/06/16 372 372 367 367 12,100
2022/06/15 377 385 367 367 23,800
2022/06/14 389 396 365 377 53,100
2022/06/13 387 407 382 397 60,300
2022/06/10 380 396 374 395 27,000
2022/06/09 372 381 372 380 14,100
2022/06/08 370 371 365 366 7,100
2022/06/07 375 375 356 370 23,700
2022/06/06 376 376 370 372 7,700
2022/06/03 369 375 368 374 3,300
2022/06/02 362 376 362 366 12,700
2022/06/01 374 376 370 370 15,900
2022/05/31 377 379 362 370 14,500
2022/05/30 375 379 364 374 21,500
2022/05/27 385 392 357 358 25,000
2022/05/26 370 389 364 382 27,800
2022/05/25 372 372 354 367 9,800
2022/05/24 363 371 358 369 33,500
2022/05/23 346 379 343 369 116,800
2022/05/20 338 341 334 338 3,800
2022/05/19 331 338 329 338 6,600
2022/05/18 337 340 333 337 4,200
2022/05/17 342 345 336 337 8,300
2022/05/16 344 345 338 341 8,500
2022/05/13 328 343 328 342 6,700
2022/05/12 345 345 330 330 3,800
2022/05/11 337 345 337 345 9,400
2022/05/10 336 340 329 335 9,300
2022/05/09 348 348 336 336 28,800
2022/05/06 342 345 341 345 10,600
2022/05/02 342 346 341 341 13,400
2022/04/28 358 358 343 348 16,400
2022/04/27 366 366 355 358 11,200
2022/04/26 372 372 368 371 4,700
2022/04/25 370 371 365 368 15,400
2022/04/22 368 375 368 374 20,100
2022/04/21 369 380 369 370 18,800
2022/04/20 370 375 366 371 10,100
2022/04/19 371 378 366 373 14,500
2022/04/18 377 377 368 372 15,800
2022/04/15 384 390 379 379 8,900
2022/04/14 377 389 376 388 10,600
2022/04/13 384 393 377 378 37,700
2022/04/12 385 386 380 383 6,300
2022/04/11 389 391 381 384 14,300
2022/04/08 400 404 389 393 24,300
2022/04/07 412 412 395 396 43,700
2022/04/06 401 424 401 417 72,600
2022/04/05 403 410 403 406 31,100
2022/04/04 394 410 394 405 38,600
2022/04/01 393 400 392 395 22,300
2022/03/31 393 395 389 392 9,600
2022/03/30 398 399 391 393 8,700
2022/03/29 393 399 390 393 14,600
2022/03/28 400 404 389 391 40,100
2022/03/25 406 406 395 405 26,200
2022/03/24 390 405 385 401 39,000
2022/03/23 397 407 393 396 52,200
2022/03/22 401 404 390 390 45,200
2022/03/18 387 414 386 408 211,300
2022/03/17 379 385 371 375 74,800
2022/03/16 373 378 364 373 48,800
2022/03/15 375 377 360 362 48,900
2022/03/14 340 368 337 367 35,200
2022/03/11 326 340 320 340 13,700
2022/03/10 323 337 323 334 13,100
2022/03/09 309 329 309 315 28,000
2022/03/08 320 328 312 317 12,400
2022/03/07 339 348 317 327 11,800
2022/03/04 363 363 336 340 12,000
2022/03/03 365 372 359 369 21,300
2022/03/02 352 367 347 367 24,600
2022/03/01 343 354 338 354 18,000
2022/02/28 329 340 318 340 13,300
2022/02/25 324 328 320 328 12,400
2022/02/24 331 331 321 321 17,700
2022/02/22 329 333 323 332 25,300
2022/02/21 329 334 326 329 19,400
2022/02/18 336 336 310 333 29,500
2022/02/17 336 340 325 340 20,400
2022/02/16 333 335 330 334 6,200
2022/02/15 330 337 329 332 9,200
2022/02/14 333 338 327 329 13,900
2022/02/10 340 342 333 339 26,900
2022/02/09 329 342 327 340 14,400
2022/02/08 333 342 328 329 16,900
2022/02/07 339 347 332 333 9,600
2022/02/04 331 347 328 347 20,300
2022/02/03 341 344 334 334 8,300
2022/02/02 336 350 334 342 27,100
2022/02/01 338 347 330 331 25,600
2022/01/31 323 343 323 330 34,300
2022/01/28 328 341 323 330 44,200
2022/01/27 351 357 328 332 66,600
2022/01/26 346 356 343 350 17,000
2022/01/25 350 361 343 352 40,700
2022/01/24 344 353 340 353 25,000
2022/01/21 348 349 340 349 27,200
2022/01/20 337 356 337 351 40,200
2022/01/19 352 357 325 337 49,000
2022/01/18 355 365 350 352 16,000
2022/01/17 365 367 354 354 11,900
2022/01/14 365 367 355 361 21,400
2022/01/13 381 381 368 368 13,100
2022/01/12 380 392 378 381 40,100
2022/01/11 380 384 367 384 34,900
2022/01/07 372 386 364 376 54,500
2022/01/06 378 379 364 368 42,000
2022/01/05 390 397 376 377 29,400
2022/01/04 403 408 378 398 55,700

このページの先頭へ