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
2012/12/28 30,950 32,000 30,900 31,950 68
2012/12/27 31,400 31,700 31,400 31,450 32
2012/12/26 30,900 31,450 30,300 31,450 72
2012/12/25 30,400 31,000 30,400 31,000 61
2012/12/21 30,400 30,850 30,200 30,350 47
2012/12/20 30,600 30,600 30,500 30,500 65
2012/12/19 31,800 31,800 30,700 31,300 70
2012/12/18 31,000 31,750 31,000 31,400 55
2012/12/17 30,950 31,850 30,800 30,900 62
2012/12/14 31,000 31,300 30,850 31,300 23
2012/12/13 31,500 31,500 30,450 31,000 99
2012/12/12 30,600 31,500 30,500 30,800 79
2012/12/11 32,500 32,500 31,150 31,150 35
2012/12/10 32,000 32,200 30,550 31,500 82
2012/12/07 32,900 32,900 31,250 31,950 114
2012/12/06 29,920 34,550 29,560 33,200 1,152
2012/12/05 30,300 30,400 29,530 29,530 54
2012/12/04 29,760 30,700 29,530 30,100 115
2012/12/03 31,200 31,250 29,600 29,760 74
2012/11/30 29,740 31,000 29,740 31,000 163
2012/11/29 29,020 29,300 29,010 29,300 37
2012/11/28 28,600 29,270 28,060 29,230 86
2012/11/27 27,740 28,200 27,740 28,200 11
2012/11/26 28,680 29,300 27,510 27,700 130
2012/11/22 28,500 28,500 28,000 28,490 79
2012/11/21 27,610 27,800 27,220 27,600 77
2012/11/20 28,370 28,400 27,170 27,600 82
2012/11/19 27,800 28,400 27,670 27,670 59
2012/11/16 27,800 28,150 27,040 27,690 291
2012/11/15 27,800 27,800 27,200 27,800 99
2012/11/14 27,620 28,400 27,620 27,830 99
2012/11/13 28,800 28,900 28,500 28,500 68
2012/11/12 29,290 29,670 28,950 28,990 99
2012/11/09 29,750 29,750 29,210 29,680 65
2012/11/08 30,400 31,000 29,900 29,900 81
2012/11/07 30,700 31,500 30,450 31,300 173
2012/11/06 29,700 31,200 29,300 30,350 157
2012/11/05 29,500 29,800 29,100 29,800 130
2012/11/02 29,790 30,300 29,330 29,570 102
2012/11/01 30,000 30,000 29,460 29,790 43
2012/10/31 29,310 30,200 29,010 30,000 93
2012/10/30 30,200 30,600 29,500 29,650 100
2012/10/29 30,500 31,200 30,200 30,200 178
2012/10/26 32,100 34,700 30,200 30,400 728
2012/10/25 31,000 31,000 29,540 30,700 332
2012/10/24 31,350 31,700 29,900 31,450 846
2012/10/23 37,000 39,650 32,150 32,750 3,688
2012/10/22 30,050 33,050 30,050 33,050 630
2012/10/19 27,660 28,490 27,660 28,010 11
2012/10/18 27,550 28,060 27,550 28,050 9
2012/10/17 28,800 28,800 27,800 28,200 24
2012/10/16 27,300 30,000 27,300 28,880 83
2012/10/15 26,700 26,800 26,370 26,800 13
2012/10/12 26,900 26,900 26,900 26,900 1
2012/10/11 27,000 27,000 26,510 26,900 8
2012/10/10 27,490 27,490 26,810 27,000 22
2012/10/09 27,000 27,490 27,000 27,490 27
2012/10/05 27,500 27,500 27,000 27,000 2
2012/10/04 27,700 27,700 26,900 27,000 8
2012/10/03 27,090 27,590 26,800 27,590 24
2012/10/02 27,100 27,590 27,100 27,590 7
2012/10/01 27,700 27,700 27,000 27,100 12
2012/09/28 27,700 27,800 27,700 27,700 19
2012/09/27 27,700 27,700 27,700 27,700 2
2012/09/26 27,590 27,900 27,000 27,700 23
2012/09/25 26,840 27,000 26,830 26,990 5
2012/09/24 26,500 26,600 26,500 26,600 18
2012/09/21 26,800 26,800 26,730 26,730 9
2012/09/20 27,700 27,700 27,000 27,050 17
2012/09/19 27,800 27,800 27,700 27,800 4
2012/09/18 28,440 29,000 26,730 27,600 49
2012/09/14 27,080 27,450 27,080 27,440 9
2012/09/13 26,300 27,700 26,300 27,500 40
2012/09/12 27,900 28,000 27,800 27,800 17
2012/09/07 27,010 27,900 27,010 27,900 12
2012/09/06 27,040 27,050 27,000 27,010 12
2012/09/05 27,120 27,120 27,040 27,040 4
2012/09/04 27,800 27,800 27,270 27,270 5
2012/09/03 27,500 27,500 27,090 27,270 7
2012/08/31 28,290 28,290 27,380 27,800 18
2012/08/30 28,290 28,290 28,290 28,290 1
2012/08/29 28,570 28,570 28,510 28,510 2
2012/08/28 27,550 27,620 27,550 27,620 7
2012/08/27 28,740 28,740 27,550 27,550 150
2012/08/24 27,490 27,990 27,490 27,900 6
2012/08/23 28,000 28,000 27,050 27,500 26
2012/08/22 28,000 28,200 28,000 28,200 30
2012/08/21 28,300 28,800 28,300 28,300 66
2012/08/20 28,200 28,710 28,200 28,700 69
2012/08/17 29,100 29,700 28,200 29,000 171
2012/08/16 28,990 31,350 28,310 29,010 613
2012/08/15 26,000 28,800 26,000 28,000 309
2012/08/14 24,010 25,150 24,000 25,150 40
2012/08/13 24,040 24,480 24,010 24,020 11
2012/08/10 23,700 24,300 23,500 24,010 27
2012/08/09 23,620 23,620 23,010 23,590 26
2012/08/08 23,820 23,820 23,720 23,720 6
2012/08/07 23,800 23,800 23,800 23,800 19
2012/08/06 23,600 25,500 23,350 24,300 80
2012/08/03 23,300 23,790 23,300 23,790 16
2012/08/02 24,800 25,450 24,800 24,800 34
2012/08/01 23,630 24,300 23,630 24,000 7
2012/07/31 23,150 24,300 23,150 24,000 15
2012/07/30 23,250 23,250 23,050 23,140 10
2012/07/27 24,900 26,380 23,500 23,790 99
2012/07/26 25,600 25,600 23,650 24,400 67
2012/07/25 23,000 23,680 23,000 23,600 63
2012/07/24 24,210 24,210 23,000 23,820 76
2012/07/23 25,000 25,000 24,500 24,500 31
2012/07/20 25,350 25,350 24,500 24,960 41
2012/07/19 24,500 25,500 24,500 25,500 12
2012/07/18 24,500 25,000 24,500 24,500 37
2012/07/17 25,240 25,250 24,500 24,500 27
2012/07/13 25,000 25,110 25,000 25,070 50
2012/07/12 25,000 29,300 25,000 25,130 160
2012/07/11 24,300 24,620 24,300 24,620 48
2012/07/10 25,190 25,690 24,260 24,600 89
2012/07/09 24,900 25,480 24,900 25,480 45
2012/07/06 26,000 26,600 25,800 25,810 95
2012/07/05 28,990 28,990 27,000 27,000 66
2012/07/04 27,130 28,000 25,690 27,990 216
2012/07/03 31,700 33,500 27,030 27,030 1,261
2012/07/02 26,310 29,310 26,310 29,310 870
2012/06/29 24,850 24,850 24,030 24,310 27
2012/06/28 24,600 24,850 24,210 24,850 81
2012/06/27 26,000 26,500 25,300 25,300 129
2012/06/26 28,500 29,020 25,300 26,700 801
2012/06/25 23,000 27,500 23,000 27,500 485
2012/06/22 21,710 22,500 21,710 22,500 14
2012/06/21 22,000 22,050 21,800 22,050 9
2012/06/20 22,000 22,000 22,000 22,000 18
2012/06/19 21,500 21,870 21,500 21,870 9
2012/06/18 21,400 21,400 21,200 21,350 4
2012/06/15 21,010 21,010 21,000 21,000 13
2012/06/14 21,010 21,010 21,010 21,010 2
2012/06/13 21,000 21,000 21,000 21,000 6
2012/06/12 20,920 21,050 20,820 21,050 10
2012/06/11 21,050 21,100 21,050 21,100 6
2012/06/08 21,010 21,010 20,970 20,970 5
2012/06/07 21,000 21,200 20,920 20,920 10
2012/06/06 20,600 21,200 20,480 20,800 38
2012/06/05 21,110 21,110 20,610 20,610 27
2012/06/04 21,400 21,400 20,510 20,610 54
2012/06/01 21,230 21,230 21,230 21,230 1
2012/05/31 21,120 21,390 21,100 21,390 10
2012/05/29 21,500 21,500 21,500 21,500 4
2012/05/28 22,000 22,000 21,500 21,500 20
2012/05/25 21,800 21,870 21,440 21,500 29
2012/05/24 21,700 21,700 21,530 21,580 5
2012/05/23 21,400 21,410 21,400 21,400 3
2012/05/22 21,790 21,800 21,500 21,790 9
2012/05/21 21,100 21,500 21,000 21,500 12
2012/05/18 20,820 21,400 20,820 21,120 25
2012/05/17 20,870 21,200 20,840 21,200 15
2012/05/16 20,960 21,000 20,950 20,950 34
2012/05/15 21,740 21,740 21,100 21,100 52
2012/05/14 22,000 22,000 21,800 21,800 30
2012/05/11 22,050 22,600 22,020 22,600 15
2012/05/10 22,750 22,750 22,750 22,750 2
2012/05/09 22,040 23,100 22,000 22,600 45
2012/05/08 22,040 22,040 22,040 22,040 20
2012/05/07 22,570 22,570 22,390 22,390 13
2012/05/02 23,200 23,200 22,600 23,000 19
2012/05/01 23,000 23,300 23,000 23,230 66
2012/04/27 22,850 22,880 22,460 22,600 90
2012/04/26 22,050 22,150 21,800 22,150 23
2012/04/25 21,960 21,970 21,960 21,970 32
2012/04/24 21,900 21,950 21,900 21,950 7
2012/04/23 22,190 22,190 21,600 22,000 24
2012/04/20 22,240 22,240 22,190 22,190 13
2012/04/19 22,110 22,110 22,070 22,100 9
2012/04/18 22,100 22,230 22,050 22,050 22
2012/04/17 22,280 22,280 22,100 22,100 2
2012/04/16 22,100 22,290 22,010 22,110 18
2012/04/13 22,050 22,050 22,040 22,040 12
2012/04/12 22,100 22,100 22,060 22,060 8
2012/04/11 21,980 22,050 21,930 22,050 27
2012/04/10 22,200 22,200 22,160 22,160 3
2012/04/09 22,360 22,520 22,230 22,300 17
2012/04/05 22,420 22,420 22,400 22,400 10
2012/04/04 22,570 22,570 22,530 22,550 12
2012/04/03 22,990 22,990 22,710 22,710 29
2012/04/02 22,800 22,980 22,750 22,920 13
2012/03/30 22,600 22,800 22,600 22,800 19
2012/03/29 23,600 23,600 22,450 22,800 91
2012/03/28 23,310 23,800 23,310 23,400 9
2012/03/27 24,140 24,400 23,800 24,400 38
2012/03/26 24,500 24,500 24,100 24,100 37
2012/03/23 23,680 24,250 23,450 24,030 20
2012/03/22 23,350 23,700 23,350 23,670 19
2012/03/21 23,610 23,700 23,400 23,700 39
2012/03/19 23,800 23,800 23,550 23,600 18
2012/03/16 24,440 24,440 23,700 23,800 40
2012/03/15 23,700 24,600 23,600 24,500 89
2012/03/14 23,320 23,800 23,260 23,320 146
2012/03/13 23,400 23,500 23,250 23,250 19
2012/03/12 23,480 23,490 23,300 23,300 14
2012/03/09 23,200 23,380 23,190 23,380 29
2012/03/08 22,670 23,000 22,670 23,000 10
2012/03/07 23,000 23,000 22,810 22,900 36
2012/03/06 23,300 23,300 22,750 23,200 38
2012/03/05 22,500 23,400 22,500 23,400 25
2012/03/02 22,700 22,800 22,700 22,800 15
2012/03/01 23,100 23,380 22,530 22,820 37
2012/02/29 23,740 23,740 23,000 23,240 25
2012/02/28 23,500 23,500 23,050 23,400 40
2012/02/27 24,400 24,400 23,600 23,700 46
2012/02/24 23,700 23,900 23,310 23,900 33
2012/02/23 23,940 24,000 23,300 23,790 32
2012/02/22 22,990 23,600 22,650 23,600 45
2012/02/21 22,510 22,990 22,450 22,990 31
2012/02/20 22,500 22,700 22,340 22,500 21
2012/02/17 22,100 22,490 22,100 22,490 17
2012/02/16 22,310 22,440 21,800 22,100 30
2012/02/15 22,200 22,650 22,200 22,650 40
2012/02/14 22,100 22,470 22,100 22,110 14
2012/02/13 22,300 22,300 22,000 22,000 16
2012/02/10 22,300 22,400 21,820 22,300 79
2012/02/09 22,000 22,300 21,850 22,300 23
2012/02/08 21,800 22,000 21,620 22,000 27
2012/02/07 22,000 22,000 21,720 21,800 12
2012/02/06 21,980 22,500 21,710 22,020 20
2012/02/03 21,910 21,980 21,660 21,660 19
2012/02/02 22,000 22,090 21,600 21,710 23
2012/02/01 21,650 21,860 21,030 21,860 46
2012/01/31 22,000 22,250 21,650 21,650 10
2012/01/30 21,890 21,900 21,720 21,900 12
2012/01/27 22,590 22,590 21,660 21,660 31
2012/01/26 23,050 23,050 22,500 22,800 37
2012/01/25 21,800 23,000 21,700 23,000 72
2012/01/24 21,800 21,800 21,620 21,800 8
2012/01/23 21,650 21,900 21,500 21,800 52
2012/01/20 21,680 21,680 21,600 21,600 5
2012/01/19 21,700 21,800 20,750 21,310 42
2012/01/18 21,800 21,820 21,640 21,640 15
2012/01/17 21,700 21,700 21,700 21,700 1
2012/01/16 22,000 22,000 21,500 21,600 34
2012/01/12 21,550 22,000 21,500 22,000 36
2012/01/11 21,620 21,620 21,620 21,620 1
2012/01/10 22,000 22,000 21,620 21,620 9
2012/01/06 21,710 22,000 21,710 22,000 3
2012/01/05 22,000 22,000 21,720 21,900 8
2012/01/04 21,800 22,000 21,700 22,000 16

このページの先頭へ