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

スペースシャワーSKIYAKIホールディングス(4838)の株価時系列情報

スペースシャワーSKIYAKIホールディングス(4838)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
2009/12/30 23,900 25,000 23,900 25,000 49
2009/12/29 24,000 24,480 23,600 24,300 19
2009/12/28 24,500 24,500 24,490 24,490 21
2009/12/25 23,320 23,600 23,320 23,500 9
2009/12/24 24,000 24,300 23,310 23,310 15
2009/12/22 23,900 23,900 23,310 23,900 12
2009/12/21 23,810 24,500 23,310 23,900 13
2009/12/18 24,700 24,700 24,700 24,700 2
2009/12/17 24,000 24,000 23,600 24,000 17
2009/12/16 23,400 24,000 23,400 23,900 25
2009/12/15 24,300 24,600 24,000 24,000 6
2009/12/14 25,800 25,800 24,200 24,200 14
2009/12/11 25,300 25,300 24,500 25,100 47
2009/12/10 23,900 24,000 23,500 23,500 20
2009/12/09 24,500 24,500 24,000 24,100 29
2009/12/08 24,500 25,000 24,500 24,500 25
2009/12/07 24,200 24,450 23,900 23,900 10
2009/12/04 23,600 24,000 23,600 24,000 3
2009/12/03 23,500 23,600 23,500 23,600 4
2009/12/02 23,000 23,000 22,100 23,000 34
2009/12/01 23,020 23,020 23,000 23,000 7
2009/11/30 23,020 23,020 23,020 23,020 5
2009/11/27 23,100 23,100 23,000 23,020 6
2009/11/26 23,390 24,000 23,390 24,000 29
2009/11/25 22,500 23,400 22,200 23,400 32
2009/11/24 22,400 22,800 22,400 22,800 22
2009/11/20 22,000 22,700 22,000 22,700 6
2009/11/19 22,600 22,600 22,010 22,010 19
2009/11/18 22,610 22,710 22,600 22,700 20
2009/11/17 23,320 23,320 23,200 23,200 10
2009/11/16 23,800 24,000 23,800 23,800 22
2009/11/13 24,600 24,600 23,800 23,800 37
2009/11/12 24,500 25,000 24,200 25,000 8
2009/11/11 25,000 25,000 24,500 24,510 7
2009/11/10 25,000 25,010 25,000 25,010 5
2009/11/09 25,500 25,500 25,000 25,000 24
2009/11/06 25,500 25,510 25,500 25,500 10
2009/11/05 25,300 25,400 25,000 25,400 33
2009/11/04 25,100 25,300 25,100 25,300 19
2009/11/02 24,400 25,000 24,400 25,000 6
2009/10/30 25,990 25,990 25,000 25,900 14
2009/10/29 25,800 26,400 25,000 25,000 23
2009/10/28 26,410 26,410 25,600 25,800 13
2009/10/27 26,010 26,010 26,010 26,010 3
2009/10/26 27,500 27,500 27,320 27,320 15
2009/10/23 27,500 27,500 25,220 26,720 22
2009/10/22 25,500 27,490 25,500 27,490 19
2009/10/21 26,100 26,100 24,700 25,200 60
2009/10/20 26,000 26,000 26,000 26,000 9
2009/10/19 26,700 26,700 26,000 26,500 50
2009/10/15 27,500 27,500 26,700 27,200 22
2009/10/09 27,900 27,900 27,900 27,900 1
2009/10/08 28,000 28,000 27,400 27,400 4
2009/10/07 28,000 28,000 28,000 28,000 1
2009/10/06 27,000 28,000 27,000 28,000 8
2009/10/05 27,700 28,600 27,100 28,600 3
2009/10/02 28,000 28,000 28,000 28,000 5
2009/10/01 27,400 28,300 27,400 28,300 13
2009/09/30 28,000 28,300 28,000 28,300 6
2009/09/28 28,000 28,800 28,000 28,000 36
2009/09/25 28,400 28,900 28,310 28,500 10
2009/09/24 28,320 29,300 28,310 29,300 3
2009/09/18 29,300 29,300 29,000 29,300 12
2009/09/17 28,000 28,200 28,000 28,100 22
2009/09/16 28,600 28,610 28,550 28,550 8
2009/09/15 28,550 29,000 28,550 29,000 5
2009/09/14 29,700 29,700 29,700 29,700 11
2009/09/11 28,800 29,700 28,000 29,700 28
2009/09/10 28,700 29,400 28,700 29,400 24
2009/09/09 28,500 28,500 28,500 28,500 1
2009/09/08 28,700 28,950 28,000 28,950 8
2009/09/07 29,100 29,100 28,510 28,700 34
2009/09/04 28,700 28,800 28,500 28,800 17
2009/09/03 29,300 29,300 29,300 29,300 1
2009/09/02 28,950 28,950 28,600 28,900 39
2009/09/01 29,300 29,500 29,100 29,100 6
2009/08/31 28,500 29,100 28,500 29,100 15
2009/08/28 30,000 30,000 28,700 28,700 49
2009/08/27 30,450 30,450 30,450 30,450 10
2009/08/26 30,650 30,650 29,800 29,800 43
2009/08/25 29,500 29,700 29,210 29,650 20
2009/08/24 30,000 30,000 29,200 30,000 40
2009/08/21 29,600 30,000 29,500 29,500 10
2009/08/20 30,000 30,000 30,000 30,000 11
2009/08/19 30,050 30,050 30,000 30,000 27
2009/08/18 30,300 30,300 30,000 30,100 5
2009/08/17 30,500 30,500 30,000 30,050 18
2009/08/14 31,400 32,500 30,250 30,950 55
2009/08/13 29,600 31,900 29,500 31,700 39
2009/08/12 29,260 29,260 29,100 29,100 17
2009/08/11 29,200 29,500 29,100 29,490 22
2009/08/10 29,510 29,800 29,100 29,800 22
2009/08/07 29,300 29,700 29,020 29,100 7
2009/08/06 29,300 29,900 29,000 29,250 22
2009/08/05 30,050 30,050 29,400 29,400 40
2009/08/04 29,910 30,150 29,750 29,750 25
2009/08/03 31,000 31,300 29,700 29,700 44
2009/07/31 30,500 31,450 30,500 31,450 32
2009/07/30 30,200 31,900 30,200 31,900 18
2009/07/29 30,800 31,000 30,800 31,000 21
2009/07/28 30,000 30,000 30,000 30,000 13
2009/07/27 30,850 31,600 29,700 30,100 26
2009/07/24 31,150 31,150 30,400 30,450 14
2009/07/23 29,800 30,900 29,800 30,800 13
2009/07/22 29,300 29,500 29,300 29,500 4
2009/07/21 29,010 29,500 29,010 29,200 15
2009/07/17 29,300 29,500 28,700 29,500 11
2009/07/16 29,920 30,500 29,600 29,600 38
2009/07/15 28,500 29,100 28,500 29,000 16
2009/07/14 27,400 28,000 27,400 28,000 8
2009/07/13 29,100 30,000 27,100 28,000 52
2009/07/10 30,050 30,500 30,000 30,000 19
2009/07/09 31,100 31,100 30,700 30,700 9
2009/07/08 32,400 32,400 30,000 31,100 49
2009/07/07 32,900 32,900 30,250 32,550 99
2009/07/06 34,800 34,800 32,500 32,900 61
2009/07/03 32,600 34,900 32,600 34,800 16
2009/07/02 33,950 33,950 33,000 33,000 6
2009/07/01 34,400 34,500 34,000 34,300 85
2009/06/30 31,800 34,000 31,800 34,000 30
2009/06/29 32,400 32,400 31,750 32,200 31
2009/06/26 34,000 34,000 31,600 31,700 77
2009/06/25 33,200 33,200 32,050 32,050 9
2009/06/24 33,500 33,600 31,400 33,000 54
2009/06/23 34,000 34,000 33,100 33,900 68
2009/06/22 33,200 35,500 32,800 34,000 99
2009/06/19 32,100 32,800 31,000 32,800 132
2009/06/18 33,600 34,400 31,500 31,700 255
2009/06/17 32,600 35,000 32,100 35,000 481
2009/06/16 29,650 31,000 29,500 31,000 25
2009/06/15 29,640 31,000 29,630 30,750 109
2009/06/12 29,200 29,500 28,870 29,000 45
2009/06/11 30,000 30,000 28,200 28,200 36
2009/06/10 29,100 30,000 29,100 30,000 29
2009/06/09 28,800 30,100 28,400 30,100 36
2009/06/08 31,000 31,000 28,800 29,200 32
2009/06/05 32,000 32,000 30,700 30,700 69
2009/06/04 30,400 32,600 29,100 31,200 291
2009/06/03 26,700 29,700 26,200 29,700 318
2009/06/02 25,650 26,800 25,650 26,700 106
2009/06/01 25,740 25,800 25,200 25,500 106
2009/05/29 25,600 25,750 25,000 25,740 30
2009/05/28 25,000 25,500 25,000 25,500 43
2009/05/27 25,000 25,500 25,000 25,000 27
2009/05/26 25,000 25,000 25,000 25,000 35
2009/05/25 24,300 25,000 24,000 25,000 33
2009/05/22 23,900 24,500 23,900 23,930 16
2009/05/21 24,100 24,440 23,820 23,820 7
2009/05/20 24,010 24,450 23,800 24,100 33
2009/05/19 24,310 24,310 24,000 24,000 47
2009/05/18 24,210 24,680 24,210 24,210 10
2009/05/15 24,210 24,900 24,050 24,500 18
2009/05/14 24,600 24,600 24,250 24,300 18
2009/05/13 24,150 24,800 24,150 24,600 79
2009/05/12 24,500 24,500 24,200 24,250 3
2009/05/11 24,420 24,480 24,120 24,430 75
2009/05/08 24,400 25,300 24,400 24,500 10
2009/05/07 25,000 25,500 24,000 25,500 69
2009/05/01 24,990 25,000 24,990 25,000 3
2009/04/30 25,750 25,750 25,000 25,000 18
2009/04/28 25,200 25,700 25,200 25,690 8
2009/04/27 25,590 25,590 25,590 25,590 15
2009/04/24 24,800 25,290 24,600 25,290 5
2009/04/23 24,400 25,290 24,400 25,290 14
2009/04/22 24,510 24,600 23,980 24,400 137
2009/04/21 25,000 25,000 24,200 24,500 31
2009/04/20 25,900 25,900 25,900 25,900 13
2009/04/17 24,750 25,000 24,750 25,000 6
2009/04/16 25,060 25,060 24,700 24,700 50
2009/04/15 25,010 26,500 25,000 25,010 25
2009/04/14 25,000 25,000 25,000 25,000 4
2009/04/13 25,000 25,500 24,610 25,490 23
2009/04/10 25,000 25,000 25,000 25,000 31
2009/04/09 25,300 25,300 24,900 25,000 55
2009/04/08 25,500 25,800 25,500 25,800 5
2009/04/07 25,100 25,670 25,100 25,670 8
2009/04/06 25,810 25,810 25,800 25,800 15
2009/04/03 26,700 26,700 25,610 25,610 6
2009/04/02 25,500 25,530 25,500 25,500 7
2009/04/01 25,500 25,500 25,350 25,350 12
2009/03/31 25,530 25,600 25,280 25,280 12
2009/03/30 25,570 26,770 25,570 26,770 15
2009/03/27 25,600 27,000 25,500 25,500 18
2009/03/26 26,750 26,750 25,850 25,900 20
2009/03/25 25,510 27,100 25,510 27,100 27
2009/03/24 25,700 26,000 25,500 25,500 16
2009/03/23 25,030 25,700 25,000 25,700 28
2009/03/19 25,800 25,800 25,800 25,800 1
2009/03/18 25,900 25,900 25,000 25,500 14
2009/03/17 25,800 25,800 25,000 25,600 13
2009/03/16 25,700 25,900 25,700 25,900 5
2009/03/13 24,210 24,230 24,210 24,230 9
2009/03/12 25,000 25,000 25,000 25,000 4
2009/03/11 24,500 25,000 24,500 25,000 10
2009/03/10 24,000 24,200 24,000 24,200 27
2009/03/09 24,200 25,000 24,200 25,000 18
2009/03/06 24,610 24,610 24,500 24,500 20
2009/03/04 25,000 25,100 24,610 24,610 18
2009/03/03 24,000 24,950 24,000 24,950 2
2009/03/02 24,500 24,500 24,000 24,000 6
2009/02/27 24,300 24,300 24,300 24,300 1
2009/02/26 25,400 25,800 24,000 24,000 53
2009/02/25 24,110 24,970 24,110 24,800 15
2009/02/24 24,700 24,700 23,400 24,010 52
2009/02/23 24,900 25,300 24,400 24,700 49
2009/02/20 25,100 26,000 25,000 26,000 19
2009/02/19 24,850 25,890 24,800 25,890 13
2009/02/18 25,000 25,200 24,800 25,000 10
2009/02/17 25,200 25,200 24,900 25,000 18
2009/02/16 24,500 25,300 24,500 25,300 18
2009/02/13 24,800 24,800 24,800 24,800 1
2009/02/12 24,710 24,720 24,100 24,310 21
2009/02/10 25,010 25,010 25,010 25,010 1
2009/02/06 26,100 26,100 25,950 25,960 15
2009/02/05 25,400 25,400 24,050 25,000 29
2009/02/04 25,700 26,000 25,700 25,700 19
2009/02/03 26,520 26,900 25,620 25,630 21
2009/02/02 27,700 27,700 26,500 26,510 20
2009/01/30 26,520 27,700 26,500 27,700 61
2009/01/29 26,500 26,510 26,500 26,510 35
2009/01/28 26,030 26,500 26,030 26,500 21
2009/01/27 26,020 26,020 26,020 26,020 6
2009/01/26 25,530 26,600 25,530 26,010 30
2009/01/23 25,310 26,210 25,310 25,530 9
2009/01/22 25,870 25,870 25,000 25,300 24
2009/01/21 25,860 26,000 25,850 25,860 9
2009/01/20 25,620 25,810 25,620 25,810 6
2009/01/19 26,600 26,600 25,600 25,600 3
2009/01/16 27,200 27,200 26,500 26,500 6
2009/01/15 27,100 27,110 27,100 27,100 15
2009/01/13 26,560 27,280 25,370 27,280 22
2009/01/09 26,600 26,630 26,550 26,560 10
2009/01/08 26,320 27,500 26,320 27,500 14
2009/01/07 27,000 27,500 27,000 27,500 15
2009/01/06 26,900 26,910 26,900 26,910 9
2009/01/05 26,710 26,900 26,500 26,900 15

このページの先頭へ