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
2013/12/30 563 593 563 584 42,100
2013/12/27 560 573 550 569 20,000
2013/12/26 575 575 541 568 61,300
2013/12/25 487 570 480 570 122,400
2013/12/24 502 512 485 495 61,400
2013/12/20 532 532 505 519 43,800
2013/12/19 565 566 525 530 38,600
2013/12/18 562 585 562 566 16,400
2013/12/17 566 575 564 567 22,900
2013/12/16 588 596 580 582 30,700
2013/12/13 608 614 599 599 14,300
2013/12/12 607 611 602 604 14,800
2013/12/11 606 624 598 617 18,000
2013/12/10 587 638 587 607 75,500
2013/12/09 598 600 580 594 48,200
2013/12/06 613 614 598 598 25,300
2013/12/05 623 625 603 615 47,700
2013/12/04 605 625 605 625 22,800
2013/12/03 625 626 608 613 29,400
2013/12/02 602 620 602 618 31,700
2013/11/29 610 610 600 603 16,200
2013/11/28 600 614 600 610 42,300
2013/11/27 598 610 595 610 47,100
2013/11/26 608 608 597 605 17,400
2013/11/25 617 624 595 605 51,600
2013/11/22 630 639 612 621 31,800
2013/11/21 660 660 630 635 27,800
2013/11/20 643 654 640 654 28,300
2013/11/19 655 670 646 653 50,100
2013/11/18 642 675 636 654 61,800
2013/11/15 648 648 631 642 28,400
2013/11/14 643 657 632 643 72,000
2013/11/13 614 663 614 656 96,100
2013/11/12 586 637 586 624 61,700
2013/11/11 645 645 600 606 53,700
2013/11/08 638 665 620 641 79,100
2013/11/07 649 676 641 658 78,200
2013/11/06 660 660 634 649 67,400
2013/11/05 702 708 637 667 163,500
2013/11/01 780 785 649 692 287,900
2013/10/31 790 818 780 799 60,300
2013/10/30 843 860 800 808 80,900
2013/10/29 895 902 833 848 130,100
2013/10/28 914 918 888 899 74,700
2013/10/25 920 925 893 914 77,800
2013/10/24 890 919 874 914 88,400
2013/10/23 929 940 875 910 165,900
2013/10/22 924 940 890 914 216,700
2013/10/21 823 885 809 879 171,900
2013/10/18 810 812 800 810 35,000
2013/10/17 797 828 796 807 60,800
2013/10/16 805 807 785 804 33,300
2013/10/15 815 815 795 811 37,700
2013/10/11 798 825 787 808 52,600
2013/10/10 787 788 765 778 37,600
2013/10/09 750 787 726 787 39,200
2013/10/08 763 785 728 772 66,200
2013/10/07 821 830 761 767 53,900
2013/10/04 832 837 796 823 42,600
2013/10/03 787 822 787 822 52,500
2013/10/02 829 838 781 787 96,700
2013/10/01 826 844 801 826 56,300
2013/09/30 795 841 795 841 70,200
2013/09/27 802 847 802 830 92,300
2013/09/26 798 802 762 782 52,400
2013/09/26 1 -> 100.00 分割
2013/09/25 80,200 80,200 75,400 80,000 812
2013/09/24 81,500 82,900 79,200 79,700 853
2013/09/20 79,900 85,000 78,500 81,700 1,649
2013/09/19 78,100 90,800 77,800 82,700 2,373
2013/09/18 76,300 77,800 75,000 77,800 1,119
2013/09/17 80,800 81,500 72,800 74,800 1,905
2013/09/13 81,000 83,000 79,100 80,000 943
2013/09/12 85,600 86,500 81,500 82,400 1,034
2013/09/11 85,000 89,800 84,600 86,800 767
2013/09/10 90,000 91,500 80,300 86,800 1,742
2013/09/09 95,400 95,600 88,400 91,500 1,117
2013/09/06 91,900 98,900 89,200 93,900 1,390
2013/09/05 88,100 104,800 88,100 94,600 3,718
2013/09/04 88,900 91,500 88,000 89,800 1,322
2013/09/03 80,000 94,400 80,000 93,400 2,984
2013/09/02 90,000 90,500 80,100 81,400 1,565
2013/08/30 89,900 98,800 89,300 92,800 2,072
2013/08/29 113,000 116,000 90,000 92,700 3,507
2013/08/28 106,500 113,800 104,500 111,700 2,367
2013/08/27 104,300 118,600 101,600 118,500 2,599
2013/08/26 108,800 110,000 97,800 104,200 1,613
2013/08/23 112,500 115,400 104,000 111,100 1,345
2013/08/22 117,000 123,000 111,000 114,000 1,943
2013/08/21 111,000 114,400 109,900 113,700 821
2013/08/20 116,800 118,800 108,200 114,000 1,284
2013/08/19 122,000 122,400 113,200 116,800 1,724
2013/08/16 107,500 125,000 105,300 110,500 3,674
2013/08/15 115,000 134,500 110,000 112,000 11,128
2013/08/14 94,100 104,900 90,800 104,900 7,230
2013/08/13 92,100 93,900 86,500 89,900 2,673
2013/08/12 97,000 99,700 86,700 91,100 5,485
2013/08/09 120,400 120,500 102,100 109,000 3,256
2013/08/08 133,300 141,900 119,800 128,000 3,452
2013/08/07 143,000 155,000 136,300 136,300 4,593
2013/08/06 143,600 162,400 133,000 148,500 10,785
2013/08/05 110,600 146,600 105,000 146,600 10,171
2013/08/02 132,900 168,900 112,000 116,600 13,873
2013/08/01 139,000 139,000 111,600 138,900 14,179
2013/07/31 109,000 109,000 109,000 109,000 241
2013/07/30 78,000 94,000 77,400 94,000 2,570
2013/07/29 66,500 80,000 65,500 79,000 1,358
2013/07/26 69,800 73,000 67,000 70,000 1,239
2013/07/25 69,900 78,800 69,900 75,000 1,127
2013/07/24 64,000 69,500 64,000 69,400 911
2013/07/23 63,000 64,900 61,200 64,800 750
2013/07/22 56,500 62,800 56,500 62,000 709
2013/07/19 57,300 57,400 55,700 57,000 316
2013/07/18 56,700 58,000 56,100 57,300 301
2013/07/17 57,200 57,200 54,800 56,000 416
2013/07/16 56,000 57,200 55,400 57,100 394
2013/07/12 55,400 55,400 53,000 55,100 413
2013/07/11 52,000 54,800 51,100 54,800 598
2013/07/10 51,500 52,900 50,000 52,700 372
2013/07/09 51,000 51,500 48,000 51,500 514
2013/07/08 47,150 51,200 47,150 51,000 535
2013/07/05 47,800 47,800 46,100 47,150 120
2013/07/04 47,000 47,800 46,550 47,800 163
2013/07/03 46,000 47,450 45,300 47,200 482
2013/07/02 43,800 45,900 43,500 45,500 358
2013/07/01 45,100 45,100 40,350 42,300 630
2013/06/28 35,600 38,100 35,600 38,100 160
2013/06/27 34,000 35,600 33,500 35,600 120
2013/06/26 35,400 36,500 33,450 33,500 220
2013/06/25 35,000 35,400 34,000 35,400 79
2013/06/24 34,850 35,550 34,650 35,050 46
2013/06/21 34,200 35,500 33,650 34,800 45
2013/06/20 36,200 36,200 35,100 35,100 9
2013/06/19 35,950 36,200 35,100 36,200 86
2013/06/18 35,600 36,000 35,200 35,950 38
2013/06/17 36,000 36,000 35,100 35,500 40
2013/06/14 36,000 36,350 35,100 36,000 73
2013/06/13 35,000 36,350 33,700 35,000 154
2013/06/12 34,600 36,000 34,500 35,000 287
2013/06/11 36,300 38,000 35,000 36,200 273
2013/06/10 35,800 35,800 33,700 34,900 197
2013/06/07 35,000 35,900 31,350 32,600 677
2013/06/06 39,900 40,000 36,800 38,250 266
2013/06/05 41,000 41,000 39,950 40,500 115
2013/06/04 38,950 43,500 38,900 40,600 474
2013/06/03 40,000 43,300 38,400 38,500 504
2013/05/31 37,500 39,500 37,350 38,400 222
2013/05/30 38,150 39,300 37,500 37,850 282
2013/05/29 39,800 40,500 39,000 40,000 70
2013/05/28 39,300 39,800 38,150 39,750 120
2013/05/27 38,500 39,000 38,000 39,000 115
2013/05/24 40,300 41,600 38,500 39,500 454
2013/05/23 44,500 45,000 39,000 39,100 524
2013/05/22 45,150 45,500 44,500 44,500 237
2013/05/21 46,950 46,950 45,650 45,700 150
2013/05/20 47,500 47,800 46,100 46,950 129
2013/05/17 44,450 47,700 44,100 46,950 221
2013/05/16 47,500 47,500 43,000 44,100 383
2013/05/15 49,200 50,400 46,000 48,000 421
2013/05/14 50,200 50,500 48,450 48,800 257
2013/05/13 50,000 50,200 49,600 50,000 230
2013/05/10 51,900 51,900 49,100 49,950 239
2013/05/09 51,400 52,700 51,400 51,900 243
2013/05/08 52,200 52,900 51,500 52,000 358
2013/05/07 53,000 54,500 52,000 52,100 769
2013/05/02 48,500 54,900 47,650 52,000 941
2013/05/01 48,350 48,600 47,700 48,500 295
2013/04/30 48,050 49,350 47,500 47,850 425
2013/04/26 52,700 52,900 48,650 49,400 1,251
2013/04/25 55,800 56,300 50,100 55,200 1,487
2013/04/24 48,800 55,500 48,000 55,500 2,356
2013/04/23 49,050 49,850 46,700 48,500 160
2013/04/22 50,800 51,500 49,000 49,000 286
2013/04/19 45,600 51,000 45,500 49,900 576
2013/04/18 46,500 47,600 45,500 46,000 188
2013/04/17 44,900 46,800 44,200 46,700 110
2013/04/16 43,750 45,000 42,300 45,000 125
2013/04/15 44,900 44,900 43,700 44,000 84
2013/04/12 44,100 46,200 43,450 44,500 123
2013/04/11 44,100 44,950 43,750 44,950 51
2013/04/10 43,700 45,200 43,700 43,750 124
2013/04/09 45,000 45,000 43,500 44,250 106
2013/04/08 44,400 45,000 43,500 43,500 143
2013/04/05 42,050 44,700 42,050 44,000 115
2013/04/04 42,000 42,300 41,900 42,300 28
2013/04/03 41,300 43,800 41,300 43,800 45
2013/04/02 39,100 42,800 38,500 42,650 168
2013/04/01 43,700 45,700 40,000 40,000 225
2013/03/29 45,500 46,200 45,000 45,100 79
2013/03/28 48,000 48,000 45,900 46,300 151
2013/03/27 46,750 48,800 46,750 48,800 101
2013/03/26 49,000 49,250 46,800 47,550 158
2013/03/25 47,000 49,000 46,000 48,450 262
2013/03/22 47,900 48,450 47,450 47,450 97
2013/03/21 48,500 48,700 47,700 48,350 160
2013/03/19 48,600 48,700 47,750 48,400 172
2013/03/18 48,400 49,900 47,700 48,500 156
2013/03/15 48,500 48,500 47,500 48,450 94
2013/03/14 47,500 48,600 47,000 47,100 77
2013/03/13 45,550 47,300 45,550 46,850 117
2013/03/12 47,000 47,500 46,500 46,900 177
2013/03/11 48,800 49,500 47,400 48,000 290
2013/03/08 52,500 52,800 50,000 50,800 555
2013/03/07 50,400 52,900 50,000 52,400 890
2013/03/06 49,600 50,600 49,000 49,750 541
2013/03/05 52,000 52,100 48,500 49,100 713
2013/03/04 48,000 51,500 47,000 51,200 1,096
2013/03/01 45,750 47,500 45,500 47,500 196
2013/02/28 47,050 47,850 45,650 46,400 175
2013/02/27 49,000 49,000 45,550 46,350 357
2013/02/26 46,100 47,000 45,500 46,500 202
2013/02/25 46,650 47,800 45,200 47,500 368
2013/02/22 47,900 47,900 45,800 46,600 412
2013/02/21 49,000 49,250 47,000 47,900 329
2013/02/20 50,000 50,500 45,800 49,250 1,462
2013/02/19 41,500 48,350 41,000 48,350 3,641
2013/02/18 39,400 41,500 38,500 41,350 226
2013/02/15 40,700 40,700 36,800 38,800 480
2013/02/14 40,650 41,700 40,150 41,300 188
2013/02/13 41,650 42,700 40,200 41,700 407
2013/02/12 44,800 45,900 41,300 41,650 446
2013/02/08 49,500 49,500 44,200 44,800 388
2013/02/07 50,500 51,400 47,850 48,500 761
2013/02/06 46,150 49,850 43,900 49,850 814
2013/02/05 47,000 47,450 45,100 46,200 654
2013/02/04 49,000 51,000 45,000 46,200 1,298
2013/02/01 56,100 60,000 50,200 50,700 2,239
2013/01/31 50,500 56,100 49,500 53,400 3,973
2013/01/30 47,700 51,200 41,200 48,400 4,315
2013/01/29 37,900 44,200 37,900 44,200 2,054
2013/01/28 33,600 37,200 33,600 37,200 549
2013/01/25 33,050 33,300 32,500 33,300 35
2013/01/24 33,250 33,250 31,500 33,200 83
2013/01/23 32,900 33,000 32,250 32,800 42
2013/01/22 33,500 33,500 32,650 32,850 26
2013/01/21 33,000 33,500 32,600 33,500 68
2013/01/18 32,500 32,800 31,750 32,650 57
2013/01/17 33,500 33,500 30,500 32,500 162
2013/01/16 33,700 33,700 32,700 33,700 78
2013/01/15 33,500 34,500 33,500 33,650 32
2013/01/11 34,250 34,450 33,800 34,050 37
2013/01/10 33,850 34,200 33,500 34,200 110
2013/01/09 32,500 33,700 32,500 33,400 103
2013/01/08 32,200 33,200 32,100 32,350 103
2013/01/07 32,500 33,050 31,600 32,900 47
2013/01/04 32,100 32,150 31,100 31,850 71

このページの先頭へ