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
2011/12/30 21,500 21,500 21,400 21,400 2
2011/12/29 21,250 21,500 21,250 21,260 10
2011/12/28 22,000 22,000 21,310 21,500 5
2011/12/27 21,050 22,500 20,700 22,000 39
2011/12/26 21,330 21,520 21,010 21,010 35
2011/12/22 21,520 21,800 21,010 21,270 31
2011/12/21 22,000 22,000 21,510 21,510 4
2011/12/20 21,210 21,600 21,200 21,500 23
2011/12/19 21,220 21,720 21,220 21,430 15
2011/12/16 21,560 22,220 21,070 21,100 21
2011/12/15 21,850 22,100 21,850 22,000 7
2011/12/14 22,500 22,500 21,700 21,700 24
2011/12/13 22,400 22,400 22,300 22,300 2
2011/12/12 22,690 22,900 22,200 22,500 74
2011/12/09 21,800 22,190 21,800 22,190 8
2011/12/08 21,910 21,910 21,910 21,910 16
2011/12/07 22,100 22,220 21,810 21,910 8
2011/12/06 21,710 22,100 21,710 21,730 10
2011/12/05 22,200 22,210 21,210 22,210 14
2011/12/02 22,000 22,500 22,000 22,400 11
2011/12/01 21,700 21,700 21,100 21,550 21
2011/11/30 22,200 22,200 22,200 22,200 5
2011/11/29 22,000 22,200 21,800 21,800 13
2011/11/28 21,600 21,990 21,500 21,990 40
2011/11/25 21,500 21,700 21,000 21,700 29
2011/11/24 21,000 21,200 20,850 20,850 8
2011/11/22 21,000 21,200 21,000 21,200 4
2011/11/21 21,100 21,600 21,000 21,000 7
2011/11/18 21,100 21,100 21,100 21,100 23
2011/11/17 21,300 21,800 20,700 21,400 23
2011/11/16 21,500 21,600 21,500 21,600 6
2011/11/15 21,600 21,600 20,730 21,490 25
2011/11/14 21,500 22,300 21,500 22,100 13
2011/11/11 21,520 21,520 21,500 21,500 6
2011/11/10 21,500 22,000 21,300 21,560 28
2011/11/09 22,000 22,000 21,500 21,970 16
2011/11/08 21,500 21,900 21,500 21,900 16
2011/11/07 22,000 22,000 21,500 22,000 25
2011/11/04 21,610 22,100 21,610 21,900 30
2011/11/02 22,530 22,530 21,620 21,620 26
2011/11/01 22,200 22,500 22,150 22,500 6
2011/10/31 22,200 22,300 22,200 22,300 23
2011/10/28 22,010 22,220 22,000 22,220 10
2011/10/27 22,000 22,000 21,000 21,790 55
2011/10/26 22,200 22,200 21,210 22,000 57
2011/10/25 22,120 22,200 22,110 22,170 11
2011/10/24 22,000 22,130 22,000 22,120 18
2011/10/21 21,800 22,300 21,800 22,300 55
2011/10/20 22,900 22,900 22,300 22,300 15
2011/10/19 22,700 23,590 22,620 22,670 50
2011/10/18 22,500 22,550 22,500 22,520 8
2011/10/17 22,500 22,500 22,500 22,500 1
2011/10/14 21,620 22,220 21,620 22,220 6
2011/10/13 22,010 22,010 22,010 22,010 28
2011/10/12 22,000 22,000 21,620 21,620 12
2011/10/11 22,500 22,600 21,650 21,650 13
2011/10/07 21,900 22,000 21,550 21,620 9
2011/10/06 22,000 22,010 22,000 22,010 2
2011/10/05 21,950 22,050 21,850 22,000 27
2011/10/04 23,680 23,680 22,020 22,020 11
2011/10/03 22,380 22,380 22,380 22,380 3
2011/09/30 22,750 22,750 22,750 22,750 3
2011/09/29 22,190 22,780 22,190 22,780 13
2011/09/28 22,110 22,190 22,100 22,180 43
2011/09/27 22,450 22,490 21,900 21,900 38
2011/09/26 22,700 22,700 22,000 22,010 48
2011/09/22 23,300 23,300 22,600 22,710 74
2011/09/21 23,300 23,300 23,300 23,300 2
2011/09/20 24,700 24,700 24,700 24,700 1
2011/09/16 22,700 24,980 22,700 24,790 102
2011/09/15 23,000 23,000 21,800 22,700 38
2011/09/14 22,810 22,850 22,810 22,810 26
2011/09/13 23,100 23,250 23,100 23,250 3
2011/09/12 23,120 23,200 23,000 23,200 15
2011/09/09 23,050 23,800 23,050 23,200 38
2011/09/08 24,000 24,390 23,010 23,100 51
2011/09/07 24,000 24,470 24,000 24,000 33
2011/09/06 24,500 24,500 24,100 24,100 6
2011/09/05 23,900 25,000 23,120 25,000 39
2011/09/02 24,950 25,150 24,100 24,100 21
2011/09/01 23,610 24,950 23,500 24,950 32
2011/08/31 23,530 23,950 23,500 23,850 22
2011/08/30 24,100 24,400 23,850 23,900 37
2011/08/29 25,200 25,200 24,000 24,300 42
2011/08/26 23,530 28,000 23,500 24,700 414
2011/08/25 22,900 23,200 22,900 23,000 11
2011/08/24 22,870 23,000 22,800 22,800 17
2011/08/23 22,910 22,910 22,860 22,860 8
2011/08/22 23,000 23,100 22,820 23,100 19
2011/08/19 23,500 23,500 22,820 22,820 37
2011/08/18 23,990 23,990 23,800 23,800 17
2011/08/17 25,490 25,490 23,990 23,990 2
2011/08/16 24,000 25,500 24,000 24,500 11
2011/08/15 23,050 23,200 22,820 22,900 19
2011/08/12 23,100 23,100 23,000 23,000 4
2011/08/11 22,250 23,100 22,250 23,100 11
2011/08/10 23,000 23,100 22,800 23,100 7
2011/08/09 22,010 22,010 21,510 22,000 70
2011/08/08 23,020 23,500 23,000 23,000 29
2011/08/05 24,440 25,000 24,000 24,000 16
2011/08/04 24,520 25,500 24,500 25,000 14
2011/08/03 24,530 25,000 24,500 25,000 36
2011/08/02 25,900 25,900 25,000 25,800 13
2011/08/01 25,500 25,900 25,500 25,900 21
2011/07/29 25,500 26,400 24,970 26,400 39
2011/07/28 25,500 25,980 25,500 25,980 5
2011/07/27 26,090 26,090 25,500 25,510 32
2011/07/26 26,940 26,940 26,400 26,500 39
2011/07/25 25,790 26,400 25,790 25,940 15
2011/07/22 25,500 25,800 25,360 25,780 6
2011/07/21 25,500 25,600 25,020 25,600 23
2011/07/20 25,500 26,000 25,200 25,500 14
2011/07/19 25,050 26,000 25,000 26,000 72
2011/07/15 26,000 26,000 26,000 26,000 1
2011/07/14 26,200 26,300 25,650 26,300 29
2011/07/13 26,020 26,300 26,020 26,300 7
2011/07/12 26,040 26,100 26,040 26,100 26
2011/07/11 26,000 26,540 26,000 26,490 16
2011/07/08 26,900 27,380 26,500 26,550 31
2011/07/07 26,880 26,880 26,880 26,880 1
2011/07/06 26,900 27,390 26,700 27,390 20
2011/07/05 26,840 27,480 26,800 27,480 33
2011/07/04 27,300 27,600 27,000 27,600 23
2011/07/01 27,300 27,300 26,800 26,800 50
2011/06/30 26,750 26,980 26,500 26,800 22
2011/06/29 27,700 27,900 27,250 27,250 14
2011/06/28 27,070 27,900 27,050 27,250 17
2011/06/27 27,900 27,900 26,920 27,490 13
2011/06/24 26,800 27,600 26,800 27,200 16
2011/06/23 26,700 26,800 26,700 26,800 7
2011/06/22 26,110 26,200 26,110 26,200 10
2011/06/21 26,000 26,700 25,510 26,500 16
2011/06/20 26,000 26,700 26,000 26,000 13
2011/06/17 26,190 26,600 26,000 26,500 11
2011/06/16 26,800 26,800 26,100 26,780 13
2011/06/15 26,600 26,600 26,000 26,000 16
2011/06/14 27,000 27,290 25,800 26,000 56
2011/06/13 26,700 26,700 26,300 26,300 32
2011/06/10 27,020 27,500 26,500 27,200 32
2011/06/09 26,760 28,000 26,760 28,000 13
2011/06/08 27,000 28,600 27,000 28,250 43
2011/06/07 26,000 27,190 26,000 27,190 31
2011/06/06 26,400 27,000 26,400 27,000 16
2011/06/03 26,800 27,490 26,700 27,490 20
2011/06/02 27,490 27,800 26,720 27,500 44
2011/06/01 27,300 27,300 26,550 27,300 22
2011/05/31 27,120 28,000 27,000 27,800 41
2011/05/30 27,520 28,000 27,500 28,000 22
2011/05/27 27,700 27,700 27,600 27,600 5
2011/05/26 28,010 28,200 27,600 28,200 42
2011/05/25 28,010 28,400 28,000 28,100 14
2011/05/24 28,000 28,500 27,800 28,270 26
2011/05/23 28,070 28,070 27,780 28,000 29
2011/05/20 29,000 29,000 28,500 29,000 13
2011/05/19 28,710 29,370 27,600 29,250 56
2011/05/18 30,000 30,000 28,500 29,000 30
2011/05/17 26,700 29,300 26,700 29,300 55
2011/05/16 27,500 27,990 26,600 26,600 45
2011/05/13 29,250 29,250 27,000 27,800 80
2011/05/12 29,050 29,310 28,950 29,050 39
2011/05/11 29,300 29,500 28,250 29,000 99
2011/05/10 29,150 29,600 29,000 29,390 74
2011/05/09 29,700 29,950 29,020 29,500 69
2011/05/06 29,400 30,500 28,800 29,100 132
2011/05/02 29,600 30,500 29,200 30,000 318
2011/04/28 30,800 31,600 30,000 31,550 146
2011/04/27 31,150 31,650 29,970 30,600 240
2011/04/26 32,000 32,650 30,850 31,650 141
2011/04/25 32,950 33,950 31,200 32,350 238
2011/04/22 33,000 34,100 31,900 32,350 1,355
2011/04/21 30,000 37,200 29,400 37,200 1,043
2011/04/20 29,240 30,200 29,130 30,200 95
2011/04/19 30,000 30,000 28,200 28,730 21
2011/04/18 30,000 30,100 28,500 30,000 195
2011/04/15 30,900 30,900 29,300 30,000 70
2011/04/14 29,500 31,400 29,300 30,900 308
2011/04/13 27,650 30,000 27,070 29,490 96
2011/04/12 26,000 30,000 25,520 27,500 302
2011/04/11 25,620 25,880 25,170 25,880 104
2011/04/08 24,950 25,640 24,950 25,600 107
2011/04/07 25,650 25,650 25,100 25,650 112
2011/04/06 26,990 26,990 24,500 26,090 198
2011/04/05 27,200 27,500 26,510 27,490 146
2011/04/04 28,430 28,600 27,010 27,500 162
2011/04/01 28,300 29,990 28,150 28,900 67
2011/03/31 28,050 29,000 28,050 28,800 120
2011/03/30 28,000 28,900 27,600 28,000 97
2011/03/29 27,830 29,300 27,000 28,150 176
2011/03/28 29,200 29,500 27,600 28,700 201
2011/03/25 30,100 30,250 29,200 29,700 479
2011/03/24 34,000 34,000 30,050 31,300 357
2011/03/23 37,550 38,000 32,500 33,400 890
2011/03/22 35,300 38,800 33,300 37,300 930
2011/03/18 27,290 31,800 26,790 31,800 943
2011/03/17 24,800 27,350 23,000 27,290 884
2011/03/16 28,300 29,900 24,510 27,300 1,816
2011/03/15 30,500 30,500 30,500 30,500 469
2011/03/14 37,500 38,000 37,500 37,500 757
2011/03/11 44,650 44,650 42,150 44,500 4,308
2011/03/10 37,650 37,650 37,650 37,650 35
2011/03/09 30,650 30,650 30,650 30,650 79
2011/03/08 26,000 26,000 25,480 25,650 17
2011/03/07 25,300 25,890 25,300 25,890 14
2011/03/04 25,790 26,000 25,500 26,000 37
2011/03/03 25,000 25,300 24,950 25,300 4
2011/03/02 25,790 25,790 25,000 25,300 5
2011/03/01 25,010 25,300 25,010 25,300 6
2011/02/28 24,700 25,000 24,700 25,000 24
2011/02/25 24,700 25,100 24,630 24,700 17
2011/02/24 25,200 25,200 24,650 24,650 5
2011/02/23 25,100 25,100 24,900 25,100 15
2011/02/22 25,300 25,300 25,060 25,100 5
2011/02/21 25,120 25,700 25,050 25,700 9
2011/02/18 25,500 25,500 24,300 25,090 12
2011/02/17 25,020 25,780 25,000 25,000 10
2011/02/16 24,950 25,700 24,400 25,100 24
2011/02/15 25,020 25,100 25,020 25,100 9
2011/02/14 25,900 25,900 25,300 25,500 7
2011/02/10 25,150 25,650 25,150 25,650 2
2011/02/09 25,110 25,850 25,100 25,120 8
2011/02/08 25,120 25,470 25,000 25,050 13
2011/02/07 26,500 26,500 25,610 25,610 6
2011/02/04 25,900 25,900 25,900 25,900 44
2011/02/03 26,900 26,900 25,900 25,900 31
2011/02/02 26,900 27,400 26,900 26,900 60
2011/02/01 0 0 0 26,500 0
2011/01/31 26,300 26,500 26,000 26,500 7
2011/01/28 27,600 28,000 26,000 26,500 88
2011/01/27 27,000 27,590 25,600 27,500 32
2011/01/26 27,530 28,200 25,550 27,690 159
2011/01/25 24,130 25,530 24,130 25,530 91
2011/01/24 23,300 24,500 23,300 23,890 64
2011/01/21 23,950 23,950 23,000 23,000 82
2011/01/20 23,500 23,780 23,200 23,780 55
2011/01/19 23,250 23,250 23,200 23,200 32
2011/01/18 23,200 23,700 23,200 23,200 20
2011/01/17 23,700 23,700 22,900 23,500 45
2011/01/14 24,000 24,450 23,100 23,700 81
2011/01/13 24,500 24,500 24,000 24,490 32
2011/01/12 23,500 24,500 23,500 24,500 27
2011/01/11 23,500 23,700 23,120 23,700 39
2011/01/07 23,400 24,000 23,100 23,100 20
2011/01/06 23,500 23,500 23,500 23,500 29
2011/01/05 23,900 23,900 23,050 23,050 6
2011/01/04 23,500 24,100 23,500 23,500 21

このページの先頭へ