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 |
---|---|---|---|---|---|
2016/12/30 | 604 | 609 | 603 | 606 | 14,700 |
2016/12/29 | 606 | 608 | 600 | 602 | 8,600 |
2016/12/28 | 614 | 614 | 600 | 606 | 9,200 |
2016/12/27 | 610 | 615 | 606 | 609 | 14,100 |
2016/12/26 | 618 | 619 | 610 | 613 | 7,000 |
2016/12/22 | 630 | 630 | 609 | 618 | 16,000 |
2016/12/21 | 606 | 634 | 600 | 632 | 24,000 |
2016/12/20 | 594 | 611 | 594 | 611 | 19,300 |
2016/12/19 | 589 | 597 | 589 | 594 | 10,500 |
2016/12/16 | 602 | 605 | 596 | 599 | 9,600 |
2016/12/15 | 605 | 609 | 603 | 605 | 5,500 |
2016/12/14 | 611 | 611 | 605 | 609 | 7,000 |
2016/12/13 | 601 | 617 | 601 | 611 | 11,100 |
2016/12/12 | 612 | 626 | 601 | 606 | 10,800 |
2016/12/09 | 608 | 614 | 605 | 611 | 9,900 |
2016/12/08 | 626 | 627 | 607 | 611 | 12,900 |
2016/12/07 | 605 | 623 | 603 | 606 | 30,600 |
2016/12/06 | 575 | 650 | 570 | 605 | 53,500 |
2016/12/05 | 580 | 583 | 570 | 576 | 5,900 |
2016/12/02 | 582 | 587 | 581 | 584 | 8,700 |
2016/12/01 | 590 | 590 | 581 | 581 | 10,000 |
2016/11/30 | 597 | 598 | 591 | 593 | 10,100 |
2016/11/29 | 585 | 599 | 580 | 598 | 17,900 |
2016/11/28 | 566 | 587 | 566 | 587 | 13,700 |
2016/11/25 | 590 | 590 | 564 | 570 | 33,200 |
2016/11/24 | 606 | 606 | 586 | 587 | 17,200 |
2016/11/22 | 610 | 618 | 594 | 602 | 32,000 |
2016/11/21 | 628 | 628 | 608 | 620 | 11,900 |
2016/11/18 | 635 | 635 | 614 | 632 | 45,300 |
2016/11/17 | 632 | 638 | 625 | 635 | 10,100 |
2016/11/16 | 618 | 635 | 610 | 635 | 14,000 |
2016/11/15 | 625 | 625 | 610 | 615 | 12,900 |
2016/11/14 | 626 | 626 | 614 | 619 | 12,600 |
2016/11/11 | 600 | 630 | 600 | 607 | 35,900 |
2016/11/10 | 595 | 606 | 583 | 591 | 34,300 |
2016/11/09 | 567 | 603 | 535 | 573 | 94,400 |
2016/11/08 | 580 | 582 | 552 | 557 | 45,700 |
2016/11/07 | 600 | 600 | 583 | 587 | 20,000 |
2016/11/04 | 586 | 588 | 575 | 584 | 35,200 |
2016/11/02 | 675 | 675 | 599 | 599 | 119,500 |
2016/11/01 | 702 | 703 | 683 | 685 | 12,500 |
2016/10/31 | 700 | 709 | 660 | 702 | 51,900 |
2016/10/28 | 680 | 712 | 680 | 709 | 29,800 |
2016/10/27 | 710 | 710 | 633 | 681 | 78,600 |
2016/10/26 | 731 | 735 | 715 | 720 | 33,200 |
2016/10/25 | 725 | 731 | 720 | 728 | 28,000 |
2016/10/24 | 720 | 737 | 720 | 725 | 26,600 |
2016/10/21 | 723 | 736 | 711 | 734 | 30,200 |
2016/10/20 | 673 | 743 | 664 | 713 | 78,600 |
2016/10/19 | 672 | 675 | 660 | 669 | 11,700 |
2016/10/18 | 673 | 674 | 667 | 674 | 14,100 |
2016/10/17 | 672 | 672 | 660 | 672 | 13,300 |
2016/10/14 | 659 | 668 | 656 | 662 | 12,600 |
2016/10/13 | 671 | 678 | 645 | 665 | 46,500 |
2016/10/12 | 667 | 675 | 660 | 664 | 24,700 |
2016/10/11 | 658 | 678 | 658 | 678 | 25,000 |
2016/10/07 | 638 | 689 | 637 | 661 | 122,800 |
2016/10/06 | 603 | 626 | 595 | 626 | 44,600 |
2016/10/05 | 590 | 604 | 589 | 604 | 17,700 |
2016/10/04 | 600 | 604 | 582 | 589 | 39,300 |
2016/10/03 | 600 | 619 | 598 | 619 | 22,000 |
2016/09/30 | 592 | 604 | 557 | 604 | 53,500 |
2016/09/29 | 556 | 615 | 549 | 604 | 47,600 |
2016/09/28 | 555 | 558 | 545 | 556 | 22,200 |
2016/09/27 | 555 | 558 | 546 | 558 | 12,000 |
2016/09/26 | 545 | 560 | 545 | 557 | 28,000 |
2016/09/23 | 539 | 545 | 538 | 545 | 17,500 |
2016/09/21 | 531 | 539 | 525 | 538 | 19,700 |
2016/09/20 | 535 | 535 | 528 | 533 | 9,400 |
2016/09/16 | 526 | 537 | 526 | 531 | 29,600 |
2016/09/15 | 525 | 530 | 521 | 528 | 13,200 |
2016/09/14 | 531 | 531 | 525 | 525 | 8,900 |
2016/09/13 | 538 | 538 | 529 | 532 | 17,400 |
2016/09/12 | 529 | 535 | 523 | 532 | 25,400 |
2016/09/09 | 528 | 530 | 517 | 530 | 29,600 |
2016/09/08 | 515 | 533 | 513 | 525 | 26,700 |
2016/09/07 | 510 | 513 | 509 | 513 | 3,500 |
2016/09/06 | 500 | 510 | 500 | 510 | 10,600 |
2016/09/05 | 499 | 509 | 494 | 502 | 11,400 |
2016/09/02 | 505 | 505 | 485 | 499 | 29,400 |
2016/09/01 | 514 | 514 | 502 | 505 | 7,900 |
2016/08/31 | 515 | 521 | 507 | 513 | 15,100 |
2016/08/30 | 510 | 525 | 510 | 520 | 16,900 |
2016/08/29 | 526 | 526 | 500 | 513 | 17,600 |
2016/08/26 | 526 | 537 | 512 | 512 | 18,300 |
2016/08/25 | 509 | 535 | 503 | 523 | 53,400 |
2016/08/24 | 503 | 505 | 500 | 503 | 5,400 |
2016/08/23 | 508 | 508 | 497 | 503 | 14,200 |
2016/08/22 | 515 | 515 | 503 | 503 | 7,700 |
2016/08/19 | 500 | 509 | 500 | 505 | 2,500 |
2016/08/18 | 499 | 515 | 497 | 505 | 6,400 |
2016/08/17 | 506 | 511 | 504 | 505 | 4,400 |
2016/08/16 | 510 | 515 | 505 | 514 | 8,400 |
2016/08/15 | 501 | 514 | 500 | 514 | 13,600 |
2016/08/12 | 513 | 519 | 496 | 510 | 22,300 |
2016/08/10 | 520 | 529 | 504 | 507 | 13,800 |
2016/08/09 | 510 | 535 | 510 | 520 | 81,300 |
2016/08/08 | 483 | 505 | 483 | 505 | 27,900 |
2016/08/05 | 486 | 486 | 471 | 483 | 16,000 |
2016/08/04 | 470 | 493 | 465 | 486 | 93,600 |
2016/08/03 | 481 | 487 | 475 | 475 | 8,000 |
2016/08/02 | 482 | 486 | 471 | 486 | 39,800 |
2016/08/01 | 499 | 543 | 473 | 486 | 122,500 |
2016/07/29 | 468 | 490 | 468 | 490 | 34,400 |
2016/07/28 | 477 | 490 | 467 | 476 | 20,100 |
2016/07/27 | 465 | 489 | 462 | 485 | 17,300 |
2016/07/26 | 488 | 489 | 460 | 470 | 19,000 |
2016/07/25 | 489 | 491 | 480 | 484 | 25,600 |
2016/07/22 | 457 | 497 | 452 | 497 | 84,200 |
2016/07/21 | 464 | 469 | 443 | 463 | 32,900 |
2016/07/20 | 430 | 480 | 428 | 480 | 94,700 |
2016/07/19 | 423 | 425 | 418 | 425 | 9,800 |
2016/07/15 | 428 | 428 | 415 | 416 | 11,000 |
2016/07/14 | 424 | 428 | 412 | 428 | 17,600 |
2016/07/13 | 420 | 426 | 418 | 423 | 16,800 |
2016/07/12 | 416 | 420 | 409 | 420 | 14,600 |
2016/07/11 | 415 | 415 | 407 | 415 | 14,500 |
2016/07/08 | 408 | 416 | 405 | 412 | 7,600 |
2016/07/07 | 415 | 419 | 406 | 415 | 8,500 |
2016/07/06 | 401 | 416 | 399 | 415 | 19,800 |
2016/07/05 | 403 | 418 | 396 | 403 | 18,300 |
2016/07/04 | 408 | 408 | 395 | 403 | 12,800 |
2016/07/01 | 399 | 405 | 396 | 400 | 8,900 |
2016/06/30 | 393 | 398 | 389 | 394 | 13,500 |
2016/06/29 | 392 | 396 | 385 | 389 | 27,500 |
2016/06/28 | 389 | 395 | 384 | 390 | 4,100 |
2016/06/27 | 393 | 394 | 376 | 389 | 18,800 |
2016/06/24 | 405 | 405 | 376 | 381 | 25,100 |
2016/06/23 | 405 | 407 | 400 | 401 | 4,900 |
2016/06/22 | 408 | 411 | 401 | 405 | 7,700 |
2016/06/21 | 412 | 415 | 407 | 411 | 16,700 |
2016/06/20 | 405 | 406 | 400 | 404 | 1,900 |
2016/06/17 | 399 | 407 | 399 | 400 | 4,400 |
2016/06/16 | 411 | 414 | 395 | 399 | 12,500 |
2016/06/15 | 399 | 412 | 392 | 411 | 29,900 |
2016/06/14 | 435 | 442 | 404 | 407 | 25,200 |
2016/06/13 | 431 | 450 | 429 | 443 | 42,100 |
2016/06/10 | 415 | 436 | 415 | 436 | 39,200 |
2016/06/09 | 406 | 409 | 405 | 409 | 10,500 |
2016/06/08 | 407 | 409 | 405 | 405 | 6,500 |
2016/06/07 | 407 | 409 | 405 | 405 | 8,500 |
2016/06/06 | 403 | 414 | 403 | 407 | 7,800 |
2016/06/03 | 417 | 417 | 406 | 408 | 11,900 |
2016/06/02 | 413 | 414 | 409 | 409 | 13,300 |
2016/06/01 | 418 | 420 | 412 | 413 | 7,300 |
2016/05/31 | 419 | 419 | 414 | 415 | 1,200 |
2016/05/30 | 415 | 418 | 413 | 415 | 3,600 |
2016/05/27 | 413 | 415 | 410 | 414 | 10,400 |
2016/05/26 | 428 | 434 | 410 | 411 | 27,700 |
2016/05/25 | 423 | 429 | 422 | 424 | 10,100 |
2016/05/24 | 419 | 422 | 417 | 422 | 3,700 |
2016/05/23 | 417 | 421 | 415 | 417 | 7,400 |
2016/05/20 | 411 | 418 | 409 | 416 | 4,700 |
2016/05/19 | 408 | 420 | 408 | 412 | 6,400 |
2016/05/18 | 412 | 415 | 407 | 412 | 18,200 |
2016/05/17 | 423 | 423 | 410 | 416 | 20,600 |
2016/05/16 | 419 | 429 | 418 | 423 | 21,100 |
2016/05/13 | 441 | 442 | 424 | 425 | 29,000 |
2016/05/12 | 447 | 449 | 440 | 441 | 14,900 |
2016/05/11 | 452 | 469 | 445 | 452 | 20,800 |
2016/05/10 | 448 | 499 | 442 | 460 | 52,600 |
2016/05/09 | 444 | 445 | 425 | 442 | 25,000 |
2016/05/06 | 450 | 450 | 435 | 439 | 15,300 |
2016/05/02 | 432 | 440 | 428 | 437 | 17,900 |
2016/04/28 | 440 | 449 | 425 | 440 | 31,900 |
2016/04/27 | 426 | 445 | 421 | 444 | 46,200 |
2016/04/26 | 461 | 474 | 421 | 423 | 105,800 |
2016/04/25 | 499 | 555 | 455 | 461 | 686,200 |
2016/04/22 | 463 | 475 | 445 | 475 | 102,100 |
2016/04/21 | 400 | 408 | 395 | 395 | 13,900 |
2016/04/20 | 406 | 408 | 400 | 400 | 10,900 |
2016/04/19 | 406 | 409 | 401 | 406 | 6,800 |
2016/04/18 | 409 | 409 | 382 | 405 | 17,100 |
2016/04/15 | 390 | 420 | 387 | 410 | 19,700 |
2016/04/14 | 388 | 394 | 384 | 390 | 9,100 |
2016/04/13 | 381 | 390 | 378 | 383 | 6,000 |
2016/04/12 | 386 | 387 | 369 | 378 | 12,900 |
2016/04/11 | 380 | 384 | 376 | 383 | 6,600 |
2016/04/08 | 374 | 386 | 371 | 380 | 5,400 |
2016/04/07 | 381 | 390 | 370 | 374 | 6,900 |
2016/04/06 | 369 | 384 | 369 | 377 | 6,300 |
2016/04/05 | 389 | 389 | 367 | 377 | 14,200 |
2016/04/04 | 395 | 395 | 390 | 390 | 4,300 |
2016/04/01 | 409 | 409 | 389 | 393 | 32,400 |
2016/03/31 | 415 | 416 | 406 | 409 | 5,700 |
2016/03/30 | 414 | 414 | 406 | 410 | 7,700 |
2016/03/29 | 406 | 416 | 406 | 415 | 14,400 |
2016/03/28 | 416 | 434 | 409 | 430 | 42,900 |
2016/03/25 | 410 | 413 | 399 | 408 | 31,800 |
2016/03/24 | 408 | 417 | 400 | 410 | 33,200 |
2016/03/23 | 419 | 423 | 400 | 412 | 22,100 |
2016/03/22 | 406 | 420 | 406 | 413 | 19,300 |
2016/03/18 | 412 | 412 | 401 | 404 | 9,500 |
2016/03/17 | 409 | 413 | 409 | 413 | 12,700 |
2016/03/16 | 408 | 414 | 400 | 409 | 22,600 |
2016/03/15 | 408 | 409 | 400 | 409 | 39,700 |
2016/03/14 | 417 | 419 | 405 | 406 | 17,400 |
2016/03/11 | 400 | 414 | 400 | 410 | 8,800 |
2016/03/10 | 410 | 411 | 400 | 400 | 21,900 |
2016/03/09 | 402 | 408 | 401 | 406 | 2,900 |
2016/03/08 | 407 | 413 | 400 | 402 | 9,900 |
2016/03/07 | 418 | 418 | 405 | 407 | 16,000 |
2016/03/04 | 395 | 404 | 395 | 402 | 10,800 |
2016/03/03 | 391 | 401 | 389 | 399 | 22,800 |
2016/03/02 | 399 | 400 | 392 | 397 | 16,200 |
2016/03/01 | 388 | 396 | 386 | 395 | 25,300 |
2016/02/29 | 399 | 403 | 385 | 396 | 73,800 |
2016/02/26 | 371 | 379 | 366 | 370 | 19,600 |
2016/02/25 | 359 | 368 | 359 | 367 | 8,900 |
2016/02/24 | 338 | 368 | 335 | 348 | 65,100 |
2016/02/23 | 365 | 368 | 354 | 356 | 30,800 |
2016/02/22 | 360 | 381 | 353 | 365 | 31,000 |
2016/02/19 | 362 | 369 | 359 | 367 | 32,600 |
2016/02/18 | 371 | 382 | 369 | 378 | 16,000 |
2016/02/17 | 355 | 370 | 353 | 369 | 38,800 |
2016/02/16 | 363 | 366 | 357 | 363 | 46,200 |
2016/02/15 | 345 | 358 | 337 | 355 | 21,100 |
2016/02/12 | 340 | 343 | 330 | 334 | 52,300 |
2016/02/10 | 375 | 377 | 354 | 364 | 36,200 |
2016/02/09 | 385 | 391 | 365 | 375 | 36,400 |
2016/02/08 | 373 | 403 | 367 | 397 | 34,700 |
2016/02/05 | 393 | 405 | 378 | 385 | 57,100 |
2016/02/04 | 412 | 415 | 398 | 398 | 80,000 |
2016/02/03 | 422 | 425 | 412 | 412 | 67,400 |
2016/02/02 | 430 | 437 | 420 | 420 | 109,800 |
2016/02/01 | 444 | 450 | 416 | 432 | 260,700 |
2016/01/29 | 525 | 533 | 486 | 506 | 116,900 |
2016/01/28 | 523 | 542 | 506 | 531 | 116,000 |
2016/01/27 | 588 | 622 | 506 | 551 | 488,100 |
2016/01/26 | 555 | 583 | 546 | 573 | 172,700 |
2016/01/25 | 511 | 586 | 492 | 585 | 304,200 |
2016/01/22 | 473 | 508 | 464 | 501 | 137,300 |
2016/01/21 | 472 | 489 | 427 | 481 | 279,100 |
2016/01/20 | 568 | 568 | 488 | 488 | 293,500 |
2016/01/19 | 527 | 590 | 513 | 588 | 277,200 |
2016/01/18 | 496 | 535 | 461 | 534 | 273,200 |
2016/01/15 | 482 | 497 | 468 | 497 | 119,800 |
2016/01/14 | 460 | 475 | 447 | 474 | 38,900 |
2016/01/13 | 470 | 485 | 462 | 484 | 30,800 |
2016/01/12 | 486 | 486 | 445 | 454 | 43,600 |
2016/01/08 | 486 | 495 | 470 | 484 | 35,900 |
2016/01/07 | 480 | 494 | 459 | 494 | 66,200 |
2016/01/06 | 498 | 498 | 462 | 488 | 44,800 |
2016/01/05 | 501 | 510 | 475 | 490 | 117,700 |
2016/01/04 | 444 | 492 | 440 | 470 | 94,400 |