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 |
---|---|---|---|---|---|
2017/12/29 | 792 | 814 | 787 | 814 | 30,900 |
2017/12/28 | 794 | 797 | 775 | 790 | 32,100 |
2017/12/27 | 788 | 807 | 788 | 790 | 26,100 |
2017/12/26 | 814 | 814 | 790 | 790 | 45,400 |
2017/12/25 | 818 | 834 | 801 | 810 | 47,400 |
2017/12/22 | 821 | 840 | 814 | 814 | 25,200 |
2017/12/21 | 821 | 823 | 809 | 818 | 13,700 |
2017/12/20 | 819 | 840 | 817 | 817 | 31,100 |
2017/12/19 | 834 | 838 | 810 | 819 | 46,700 |
2017/12/18 | 881 | 890 | 831 | 838 | 62,300 |
2017/12/15 | 908 | 923 | 871 | 881 | 115,800 |
2017/12/14 | 895 | 914 | 866 | 894 | 268,100 |
2017/12/13 | 825 | 886 | 795 | 885 | 148,000 |
2017/12/12 | 819 | 845 | 815 | 824 | 37,300 |
2017/12/11 | 816 | 839 | 803 | 817 | 67,900 |
2017/12/08 | 826 | 835 | 780 | 786 | 94,200 |
2017/12/07 | 741 | 780 | 730 | 768 | 47,400 |
2017/12/06 | 770 | 770 | 740 | 743 | 47,800 |
2017/12/05 | 785 | 794 | 755 | 770 | 22,400 |
2017/12/04 | 785 | 824 | 780 | 783 | 64,100 |
2017/12/01 | 800 | 803 | 751 | 777 | 62,100 |
2017/11/30 | 810 | 819 | 798 | 806 | 45,900 |
2017/11/29 | 840 | 846 | 790 | 820 | 120,600 |
2017/11/28 | 865 | 888 | 813 | 830 | 231,500 |
2017/11/27 | 725 | 863 | 723 | 863 | 301,900 |
2017/11/24 | 734 | 734 | 711 | 713 | 17,400 |
2017/11/22 | 735 | 736 | 725 | 725 | 22,000 |
2017/11/21 | 720 | 738 | 718 | 731 | 65,300 |
2017/11/20 | 689 | 713 | 685 | 713 | 31,600 |
2017/11/17 | 695 | 695 | 688 | 689 | 7,000 |
2017/11/16 | 695 | 695 | 680 | 685 | 14,400 |
2017/11/15 | 676 | 703 | 663 | 703 | 43,000 |
2017/11/14 | 673 | 684 | 672 | 682 | 10,000 |
2017/11/13 | 690 | 690 | 679 | 680 | 6,800 |
2017/11/10 | 671 | 691 | 671 | 687 | 11,700 |
2017/11/09 | 669 | 695 | 669 | 677 | 67,000 |
2017/11/08 | 668 | 668 | 660 | 666 | 12,500 |
2017/11/07 | 670 | 675 | 661 | 672 | 20,000 |
2017/11/06 | 673 | 673 | 663 | 665 | 11,000 |
2017/11/02 | 673 | 678 | 665 | 671 | 14,500 |
2017/11/01 | 679 | 694 | 668 | 671 | 27,400 |
2017/10/31 | 670 | 674 | 660 | 669 | 24,100 |
2017/10/30 | 663 | 685 | 659 | 659 | 41,100 |
2017/10/27 | 677 | 721 | 660 | 666 | 108,700 |
2017/10/26 | 650 | 674 | 650 | 670 | 49,600 |
2017/10/25 | 668 | 669 | 645 | 648 | 63,400 |
2017/10/24 | 695 | 696 | 671 | 675 | 67,600 |
2017/10/23 | 713 | 758 | 680 | 710 | 483,700 |
2017/10/20 | 728 | 728 | 715 | 728 | 271,900 |
2017/10/19 | 611 | 629 | 608 | 628 | 14,900 |
2017/10/18 | 615 | 615 | 608 | 608 | 3,600 |
2017/10/17 | 614 | 615 | 610 | 615 | 2,000 |
2017/10/16 | 614 | 614 | 610 | 610 | 5,200 |
2017/10/13 | 617 | 617 | 612 | 615 | 3,200 |
2017/10/12 | 613 | 615 | 613 | 613 | 1,900 |
2017/10/11 | 613 | 613 | 609 | 612 | 2,200 |
2017/10/10 | 610 | 614 | 607 | 614 | 5,500 |
2017/10/06 | 615 | 618 | 614 | 618 | 1,200 |
2017/10/05 | 620 | 620 | 611 | 615 | 3,800 |
2017/10/04 | 619 | 623 | 617 | 621 | 3,200 |
2017/10/03 | 621 | 624 | 617 | 619 | 3,900 |
2017/10/02 | 617 | 623 | 615 | 621 | 7,200 |
2017/09/29 | 620 | 627 | 620 | 622 | 3,200 |
2017/09/28 | 620 | 629 | 618 | 627 | 11,400 |
2017/09/27 | 624 | 632 | 618 | 620 | 3,600 |
2017/09/26 | 630 | 631 | 621 | 624 | 3,600 |
2017/09/25 | 638 | 638 | 609 | 630 | 12,100 |
2017/09/22 | 637 | 637 | 627 | 635 | 8,400 |
2017/09/21 | 630 | 633 | 620 | 628 | 8,500 |
2017/09/20 | 623 | 628 | 621 | 625 | 4,100 |
2017/09/19 | 625 | 626 | 623 | 623 | 6,900 |
2017/09/15 | 614 | 623 | 614 | 616 | 2,200 |
2017/09/14 | 620 | 623 | 610 | 619 | 6,700 |
2017/09/13 | 617 | 620 | 613 | 620 | 4,700 |
2017/09/12 | 618 | 618 | 615 | 617 | 3,700 |
2017/09/11 | 618 | 618 | 612 | 617 | 3,200 |
2017/09/08 | 622 | 623 | 610 | 616 | 6,000 |
2017/09/07 | 618 | 628 | 615 | 624 | 2,600 |
2017/09/06 | 625 | 626 | 619 | 626 | 1,800 |
2017/09/05 | 640 | 640 | 603 | 632 | 15,000 |
2017/09/04 | 635 | 648 | 619 | 630 | 12,900 |
2017/09/01 | 640 | 640 | 629 | 640 | 8,900 |
2017/08/31 | 629 | 637 | 622 | 634 | 12,500 |
2017/08/30 | 644 | 644 | 596 | 623 | 43,100 |
2017/08/29 | 634 | 638 | 627 | 638 | 7,000 |
2017/08/28 | 637 | 637 | 633 | 636 | 5,200 |
2017/08/25 | 643 | 643 | 632 | 632 | 8,500 |
2017/08/24 | 612 | 641 | 611 | 639 | 47,000 |
2017/08/23 | 601 | 605 | 600 | 602 | 1,900 |
2017/08/22 | 602 | 603 | 592 | 597 | 5,200 |
2017/08/21 | 602 | 608 | 600 | 602 | 5,700 |
2017/08/18 | 602 | 609 | 600 | 601 | 4,900 |
2017/08/17 | 615 | 615 | 602 | 609 | 7,000 |
2017/08/16 | 599 | 615 | 594 | 615 | 9,500 |
2017/08/15 | 585 | 597 | 582 | 597 | 11,400 |
2017/08/14 | 590 | 590 | 580 | 585 | 20,200 |
2017/08/10 | 599 | 606 | 599 | 601 | 11,700 |
2017/08/09 | 607 | 610 | 603 | 604 | 5,200 |
2017/08/08 | 606 | 610 | 606 | 609 | 6,200 |
2017/08/07 | 608 | 611 | 606 | 607 | 6,500 |
2017/08/04 | 609 | 614 | 608 | 611 | 4,200 |
2017/08/03 | 611 | 618 | 611 | 612 | 6,900 |
2017/08/02 | 616 | 620 | 609 | 616 | 8,800 |
2017/08/01 | 623 | 627 | 610 | 611 | 16,300 |
2017/07/31 | 631 | 641 | 624 | 626 | 28,700 |
2017/07/28 | 616 | 617 | 611 | 611 | 8,700 |
2017/07/27 | 622 | 623 | 611 | 616 | 13,600 |
2017/07/26 | 618 | 621 | 611 | 619 | 18,000 |
2017/07/25 | 618 | 620 | 610 | 618 | 9,500 |
2017/07/24 | 616 | 620 | 616 | 618 | 5,200 |
2017/07/21 | 622 | 622 | 615 | 620 | 4,500 |
2017/07/20 | 624 | 624 | 616 | 622 | 3,100 |
2017/07/19 | 625 | 630 | 620 | 624 | 6,300 |
2017/07/18 | 621 | 625 | 612 | 624 | 10,000 |
2017/07/14 | 620 | 620 | 607 | 619 | 15,000 |
2017/07/13 | 616 | 620 | 615 | 620 | 3,000 |
2017/07/12 | 618 | 621 | 617 | 620 | 2,800 |
2017/07/11 | 623 | 624 | 611 | 623 | 14,000 |
2017/07/10 | 620 | 624 | 616 | 618 | 7,400 |
2017/07/07 | 624 | 624 | 619 | 623 | 4,300 |
2017/07/06 | 630 | 631 | 618 | 620 | 10,400 |
2017/07/05 | 622 | 631 | 620 | 629 | 5,600 |
2017/07/04 | 630 | 630 | 623 | 623 | 6,600 |
2017/07/03 | 629 | 629 | 622 | 625 | 6,000 |
2017/06/30 | 632 | 632 | 621 | 628 | 7,600 |
2017/06/29 | 626 | 628 | 613 | 625 | 21,000 |
2017/06/28 | 625 | 631 | 622 | 630 | 4,800 |
2017/06/27 | 625 | 632 | 621 | 629 | 6,700 |
2017/06/26 | 635 | 635 | 627 | 631 | 6,200 |
2017/06/23 | 641 | 641 | 630 | 636 | 5,800 |
2017/06/22 | 635 | 641 | 628 | 640 | 6,900 |
2017/06/21 | 642 | 642 | 629 | 635 | 12,100 |
2017/06/20 | 650 | 650 | 639 | 642 | 6,500 |
2017/06/19 | 645 | 657 | 630 | 653 | 13,500 |
2017/06/16 | 649 | 660 | 642 | 649 | 10,600 |
2017/06/15 | 668 | 668 | 655 | 655 | 7,100 |
2017/06/14 | 653 | 670 | 648 | 668 | 11,800 |
2017/06/13 | 656 | 657 | 650 | 653 | 7,600 |
2017/06/12 | 653 | 657 | 643 | 656 | 10,800 |
2017/06/09 | 646 | 655 | 641 | 654 | 9,300 |
2017/06/08 | 646 | 655 | 638 | 655 | 12,100 |
2017/06/07 | 648 | 648 | 634 | 647 | 7,700 |
2017/06/06 | 637 | 649 | 631 | 648 | 8,500 |
2017/06/05 | 641 | 647 | 630 | 634 | 19,300 |
2017/06/02 | 662 | 662 | 639 | 647 | 8,200 |
2017/06/01 | 665 | 667 | 645 | 656 | 11,300 |
2017/05/31 | 635 | 655 | 631 | 655 | 25,200 |
2017/05/30 | 625 | 630 | 620 | 630 | 8,600 |
2017/05/29 | 624 | 625 | 618 | 624 | 2,500 |
2017/05/26 | 628 | 629 | 620 | 622 | 8,100 |
2017/05/25 | 625 | 625 | 618 | 625 | 9,200 |
2017/05/24 | 623 | 625 | 620 | 625 | 3,900 |
2017/05/23 | 629 | 629 | 618 | 620 | 2,400 |
2017/05/22 | 617 | 629 | 615 | 629 | 7,800 |
2017/05/19 | 624 | 624 | 607 | 623 | 22,400 |
2017/05/18 | 623 | 624 | 616 | 616 | 11,400 |
2017/05/17 | 630 | 630 | 620 | 628 | 5,600 |
2017/05/16 | 627 | 631 | 626 | 629 | 3,400 |
2017/05/15 | 639 | 639 | 626 | 626 | 7,400 |
2017/05/12 | 627 | 634 | 623 | 633 | 10,400 |
2017/05/11 | 623 | 630 | 620 | 627 | 26,800 |
2017/05/10 | 635 | 635 | 621 | 629 | 11,000 |
2017/05/09 | 637 | 637 | 631 | 635 | 7,500 |
2017/05/08 | 644 | 644 | 630 | 637 | 18,300 |
2017/05/02 | 640 | 650 | 630 | 635 | 19,700 |
2017/05/01 | 628 | 660 | 615 | 646 | 83,200 |
2017/04/28 | 665 | 678 | 653 | 678 | 23,700 |
2017/04/27 | 662 | 672 | 653 | 666 | 20,200 |
2017/04/26 | 640 | 652 | 630 | 652 | 20,100 |
2017/04/25 | 618 | 638 | 618 | 630 | 12,500 |
2017/04/24 | 631 | 631 | 615 | 618 | 21,100 |
2017/04/21 | 637 | 637 | 621 | 633 | 8,100 |
2017/04/20 | 645 | 645 | 630 | 637 | 7,200 |
2017/04/19 | 636 | 645 | 628 | 634 | 11,200 |
2017/04/18 | 631 | 645 | 631 | 645 | 10,500 |
2017/04/17 | 607 | 634 | 607 | 632 | 12,000 |
2017/04/14 | 611 | 637 | 605 | 627 | 14,200 |
2017/04/13 | 600 | 608 | 578 | 601 | 46,400 |
2017/04/12 | 630 | 630 | 601 | 609 | 57,700 |
2017/04/11 | 643 | 653 | 642 | 642 | 15,900 |
2017/04/10 | 660 | 666 | 651 | 658 | 24,600 |
2017/04/07 | 668 | 689 | 666 | 669 | 16,900 |
2017/04/06 | 688 | 689 | 654 | 675 | 19,800 |
2017/04/05 | 700 | 702 | 692 | 698 | 13,300 |
2017/04/04 | 700 | 707 | 680 | 700 | 50,500 |
2017/04/03 | 703 | 703 | 686 | 703 | 29,200 |
2017/03/31 | 705 | 705 | 682 | 683 | 31,500 |
2017/03/30 | 670 | 717 | 663 | 701 | 92,500 |
2017/03/29 | 643 | 664 | 637 | 662 | 18,500 |
2017/03/28 | 633 | 647 | 630 | 647 | 17,900 |
2017/03/27 | 648 | 648 | 630 | 632 | 10,700 |
2017/03/24 | 640 | 647 | 634 | 639 | 7,000 |
2017/03/23 | 631 | 639 | 631 | 639 | 13,100 |
2017/03/22 | 630 | 638 | 630 | 630 | 18,000 |
2017/03/21 | 637 | 645 | 629 | 639 | 38,200 |
2017/03/17 | 657 | 667 | 648 | 650 | 22,800 |
2017/03/16 | 652 | 670 | 652 | 664 | 11,700 |
2017/03/15 | 669 | 670 | 651 | 655 | 32,500 |
2017/03/14 | 677 | 677 | 669 | 669 | 20,500 |
2017/03/13 | 685 | 690 | 677 | 680 | 21,100 |
2017/03/10 | 683 | 689 | 680 | 685 | 8,500 |
2017/03/09 | 684 | 691 | 677 | 682 | 17,700 |
2017/03/08 | 684 | 693 | 679 | 683 | 13,500 |
2017/03/07 | 688 | 696 | 682 | 687 | 15,500 |
2017/03/06 | 678 | 697 | 677 | 692 | 29,600 |
2017/03/03 | 688 | 698 | 683 | 698 | 17,400 |
2017/03/02 | 690 | 690 | 680 | 687 | 13,400 |
2017/03/01 | 685 | 690 | 676 | 681 | 21,200 |
2017/02/28 | 696 | 699 | 690 | 693 | 12,700 |
2017/02/27 | 691 | 697 | 689 | 696 | 8,300 |
2017/02/24 | 688 | 693 | 685 | 686 | 11,100 |
2017/02/23 | 691 | 698 | 681 | 694 | 28,300 |
2017/02/22 | 701 | 701 | 692 | 697 | 15,700 |
2017/02/21 | 710 | 710 | 697 | 699 | 15,300 |
2017/02/20 | 692 | 710 | 686 | 710 | 26,700 |
2017/02/17 | 687 | 702 | 687 | 695 | 25,900 |
2017/02/16 | 703 | 713 | 692 | 693 | 52,000 |
2017/02/15 | 711 | 714 | 701 | 703 | 24,500 |
2017/02/14 | 723 | 724 | 707 | 710 | 32,300 |
2017/02/13 | 708 | 720 | 707 | 720 | 43,900 |
2017/02/10 | 711 | 727 | 707 | 707 | 36,500 |
2017/02/09 | 698 | 773 | 698 | 720 | 91,500 |
2017/02/08 | 699 | 700 | 675 | 688 | 50,100 |
2017/02/07 | 704 | 708 | 699 | 700 | 28,900 |
2017/02/06 | 698 | 727 | 698 | 707 | 21,700 |
2017/02/03 | 727 | 727 | 685 | 700 | 77,800 |
2017/02/02 | 747 | 756 | 731 | 736 | 35,300 |
2017/02/01 | 745 | 776 | 730 | 752 | 61,000 |
2017/01/31 | 770 | 789 | 738 | 745 | 163,100 |
2017/01/30 | 861 | 885 | 818 | 818 | 227,400 |
2017/01/27 | 840 | 848 | 818 | 841 | 96,400 |
2017/01/26 | 836 | 850 | 826 | 836 | 80,800 |
2017/01/25 | 840 | 845 | 827 | 834 | 44,400 |
2017/01/24 | 847 | 850 | 819 | 836 | 75,100 |
2017/01/23 | 759 | 848 | 759 | 836 | 195,000 |
2017/01/20 | 757 | 757 | 747 | 748 | 16,200 |
2017/01/19 | 745 | 758 | 744 | 751 | 23,600 |
2017/01/18 | 742 | 758 | 727 | 750 | 47,600 |
2017/01/17 | 720 | 765 | 712 | 743 | 44,700 |
2017/01/16 | 728 | 728 | 709 | 720 | 21,300 |
2017/01/13 | 710 | 729 | 696 | 727 | 38,600 |
2017/01/12 | 740 | 740 | 702 | 729 | 41,100 |
2017/01/11 | 750 | 754 | 725 | 744 | 44,900 |
2017/01/10 | 760 | 760 | 714 | 750 | 131,400 |
2017/01/06 | 666 | 694 | 659 | 694 | 54,200 |
2017/01/05 | 640 | 657 | 640 | 656 | 38,700 |
2017/01/04 | 629 | 636 | 618 | 633 | 25,600 |