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 |
---|---|---|---|---|---|
2018/12/28 | 468 | 477 | 468 | 472 | 3,000 |
2018/12/27 | 479 | 479 | 460 | 470 | 15,500 |
2018/12/26 | 466 | 466 | 430 | 432 | 62,700 |
2018/12/25 | 450 | 455 | 420 | 426 | 162,100 |
2018/12/21 | 519 | 519 | 481 | 489 | 59,300 |
2018/12/20 | 541 | 542 | 525 | 529 | 129,500 |
2018/12/19 | 548 | 554 | 542 | 545 | 9,400 |
2018/12/18 | 553 | 560 | 544 | 548 | 28,000 |
2018/12/17 | 592 | 592 | 570 | 570 | 14,700 |
2018/12/14 | 595 | 595 | 580 | 585 | 9,100 |
2018/12/13 | 574 | 594 | 574 | 586 | 57,500 |
2018/12/12 | 580 | 586 | 569 | 575 | 24,800 |
2018/12/11 | 605 | 607 | 580 | 586 | 8,700 |
2018/12/10 | 610 | 610 | 599 | 600 | 42,000 |
2018/12/07 | 599 | 606 | 597 | 603 | 98,500 |
2018/12/06 | 603 | 611 | 596 | 599 | 13,100 |
2018/12/05 | 606 | 616 | 604 | 607 | 7,300 |
2018/12/04 | 619 | 619 | 611 | 613 | 3,400 |
2018/12/03 | 610 | 614 | 610 | 613 | 4,300 |
2018/11/30 | 605 | 610 | 604 | 608 | 9,000 |
2018/11/29 | 610 | 615 | 610 | 612 | 12,100 |
2018/11/28 | 611 | 617 | 609 | 614 | 10,700 |
2018/11/27 | 627 | 627 | 611 | 615 | 6,900 |
2018/11/26 | 627 | 629 | 621 | 627 | 3,800 |
2018/11/22 | 611 | 617 | 610 | 615 | 2,500 |
2018/11/21 | 610 | 612 | 608 | 611 | 2,100 |
2018/11/20 | 616 | 616 | 613 | 613 | 1,300 |
2018/11/19 | 619 | 619 | 615 | 618 | 2,600 |
2018/11/16 | 625 | 632 | 620 | 620 | 7,300 |
2018/11/15 | 632 | 640 | 625 | 635 | 12,700 |
2018/11/14 | 641 | 646 | 637 | 637 | 8,500 |
2018/11/13 | 628 | 646 | 628 | 640 | 11,800 |
2018/11/12 | 640 | 642 | 637 | 639 | 3,500 |
2018/11/09 | 641 | 641 | 637 | 640 | 5,000 |
2018/11/08 | 648 | 648 | 639 | 640 | 4,800 |
2018/11/07 | 637 | 644 | 636 | 643 | 3,000 |
2018/11/06 | 634 | 650 | 634 | 637 | 11,000 |
2018/11/05 | 611 | 638 | 611 | 638 | 16,100 |
2018/11/02 | 612 | 623 | 605 | 621 | 4,300 |
2018/11/01 | 599 | 611 | 598 | 605 | 3,200 |
2018/10/31 | 589 | 609 | 589 | 609 | 8,200 |
2018/10/30 | 580 | 587 | 564 | 582 | 8,300 |
2018/10/29 | 601 | 605 | 560 | 582 | 29,200 |
2018/10/26 | 631 | 633 | 600 | 601 | 17,600 |
2018/10/25 | 627 | 635 | 618 | 625 | 16,200 |
2018/10/24 | 648 | 649 | 642 | 647 | 4,800 |
2018/10/23 | 647 | 649 | 636 | 642 | 6,600 |
2018/10/22 | 633 | 647 | 633 | 647 | 6,600 |
2018/10/19 | 628 | 635 | 624 | 634 | 6,500 |
2018/10/18 | 626 | 631 | 625 | 630 | 2,100 |
2018/10/17 | 626 | 628 | 619 | 623 | 5,300 |
2018/10/16 | 618 | 623 | 617 | 620 | 4,100 |
2018/10/15 | 620 | 622 | 613 | 618 | 3,400 |
2018/10/12 | 606 | 620 | 606 | 617 | 6,700 |
2018/10/11 | 613 | 622 | 604 | 608 | 28,000 |
2018/10/10 | 643 | 647 | 633 | 633 | 11,600 |
2018/10/09 | 644 | 647 | 644 | 647 | 1,000 |
2018/10/05 | 647 | 651 | 644 | 646 | 7,200 |
2018/10/04 | 649 | 652 | 649 | 652 | 3,300 |
2018/10/03 | 650 | 656 | 644 | 650 | 23,200 |
2018/10/02 | 653 | 653 | 646 | 652 | 5,200 |
2018/10/01 | 649 | 653 | 645 | 649 | 12,800 |
2018/09/28 | 651 | 652 | 642 | 645 | 9,000 |
2018/09/27 | 641 | 652 | 638 | 644 | 18,800 |
2018/09/26 | 664 | 664 | 645 | 649 | 28,100 |
2018/09/25 | 647 | 662 | 642 | 656 | 15,200 |
2018/09/21 | 650 | 656 | 647 | 648 | 4,800 |
2018/09/20 | 652 | 660 | 647 | 647 | 10,600 |
2018/09/19 | 660 | 667 | 651 | 654 | 14,000 |
2018/09/18 | 669 | 672 | 657 | 658 | 12,200 |
2018/09/14 | 670 | 675 | 663 | 667 | 6,000 |
2018/09/13 | 665 | 681 | 665 | 667 | 8,500 |
2018/09/12 | 680 | 680 | 665 | 675 | 9,100 |
2018/09/11 | 685 | 695 | 680 | 680 | 12,800 |
2018/09/10 | 688 | 720 | 684 | 700 | 32,600 |
2018/09/07 | 684 | 685 | 674 | 681 | 8,600 |
2018/09/06 | 670 | 678 | 667 | 677 | 4,500 |
2018/09/05 | 683 | 683 | 664 | 670 | 8,300 |
2018/09/04 | 678 | 688 | 674 | 688 | 10,300 |
2018/09/03 | 669 | 674 | 664 | 674 | 4,400 |
2018/08/31 | 668 | 672 | 664 | 669 | 3,300 |
2018/08/30 | 669 | 679 | 666 | 668 | 5,100 |
2018/08/29 | 650 | 669 | 649 | 669 | 12,300 |
2018/08/28 | 655 | 656 | 650 | 650 | 2,300 |
2018/08/27 | 647 | 655 | 643 | 655 | 11,600 |
2018/08/24 | 643 | 646 | 631 | 637 | 15,800 |
2018/08/23 | 657 | 665 | 641 | 641 | 21,100 |
2018/08/22 | 659 | 669 | 653 | 662 | 6,200 |
2018/08/21 | 671 | 671 | 653 | 664 | 11,000 |
2018/08/20 | 686 | 688 | 669 | 673 | 10,100 |
2018/08/17 | 680 | 688 | 673 | 680 | 2,200 |
2018/08/16 | 655 | 679 | 653 | 679 | 16,000 |
2018/08/15 | 657 | 667 | 656 | 667 | 6,100 |
2018/08/14 | 660 | 664 | 657 | 663 | 6,200 |
2018/08/13 | 669 | 669 | 651 | 659 | 23,800 |
2018/08/10 | 661 | 677 | 661 | 673 | 6,200 |
2018/08/09 | 682 | 683 | 665 | 666 | 11,400 |
2018/08/08 | 685 | 686 | 677 | 684 | 4,800 |
2018/08/07 | 679 | 687 | 670 | 679 | 14,000 |
2018/08/06 | 669 | 685 | 669 | 683 | 10,100 |
2018/08/03 | 693 | 693 | 665 | 672 | 18,000 |
2018/08/02 | 671 | 689 | 669 | 683 | 14,800 |
2018/08/01 | 662 | 669 | 660 | 668 | 14,800 |
2018/07/31 | 650 | 664 | 645 | 656 | 30,000 |
2018/07/30 | 661 | 665 | 650 | 651 | 34,700 |
2018/07/27 | 658 | 672 | 652 | 660 | 73,400 |
2018/07/26 | 728 | 739 | 705 | 713 | 38,500 |
2018/07/25 | 706 | 717 | 694 | 716 | 8,400 |
2018/07/24 | 693 | 713 | 688 | 706 | 21,700 |
2018/07/23 | 691 | 697 | 686 | 688 | 14,500 |
2018/07/20 | 693 | 706 | 687 | 704 | 11,600 |
2018/07/19 | 698 | 703 | 693 | 694 | 8,800 |
2018/07/18 | 706 | 712 | 697 | 702 | 12,400 |
2018/07/17 | 699 | 708 | 693 | 696 | 16,300 |
2018/07/13 | 700 | 708 | 694 | 694 | 12,100 |
2018/07/12 | 694 | 713 | 687 | 699 | 14,300 |
2018/07/11 | 699 | 699 | 681 | 691 | 31,200 |
2018/07/10 | 719 | 719 | 697 | 703 | 17,900 |
2018/07/09 | 693 | 725 | 693 | 719 | 20,100 |
2018/07/06 | 670 | 689 | 665 | 685 | 21,100 |
2018/07/05 | 676 | 691 | 649 | 650 | 63,900 |
2018/07/04 | 696 | 701 | 677 | 686 | 35,100 |
2018/07/03 | 726 | 738 | 699 | 706 | 37,200 |
2018/07/02 | 754 | 764 | 727 | 727 | 26,000 |
2018/06/29 | 736 | 763 | 735 | 754 | 30,100 |
2018/06/28 | 750 | 751 | 732 | 739 | 39,600 |
2018/06/27 | 756 | 765 | 743 | 750 | 29,600 |
2018/06/26 | 749 | 762 | 743 | 756 | 45,000 |
2018/06/25 | 788 | 788 | 749 | 754 | 59,100 |
2018/06/22 | 801 | 801 | 785 | 787 | 34,800 |
2018/06/21 | 823 | 823 | 802 | 803 | 40,500 |
2018/06/20 | 795 | 821 | 786 | 821 | 59,500 |
2018/06/19 | 811 | 821 | 778 | 784 | 76,000 |
2018/06/18 | 856 | 863 | 820 | 824 | 66,700 |
2018/06/15 | 891 | 900 | 856 | 865 | 60,100 |
2018/06/14 | 907 | 912 | 878 | 881 | 80,400 |
2018/06/13 | 858 | 947 | 853 | 919 | 315,000 |
2018/06/12 | 844 | 862 | 841 | 855 | 62,100 |
2018/06/11 | 853 | 857 | 842 | 848 | 69,100 |
2018/06/08 | 872 | 874 | 853 | 856 | 48,600 |
2018/06/07 | 861 | 877 | 861 | 868 | 47,200 |
2018/06/06 | 876 | 886 | 851 | 863 | 83,300 |
2018/06/05 | 891 | 916 | 868 | 875 | 122,700 |
2018/06/04 | 898 | 900 | 866 | 881 | 149,800 |
2018/06/01 | 909 | 922 | 886 | 888 | 175,600 |
2018/05/31 | 957 | 975 | 903 | 910 | 293,200 |
2018/05/30 | 992 | 1,041 | 922 | 929 | 468,700 |
2018/05/29 | 1,067 | 1,169 | 997 | 1,013 | 1,823,400 |
2018/05/28 | 1,095 | 1,095 | 1,045 | 1,095 | 857,600 |
2018/05/25 | 960 | 979 | 942 | 945 | 80,100 |
2018/05/24 | 957 | 977 | 942 | 945 | 126,500 |
2018/05/23 | 935 | 955 | 921 | 954 | 69,400 |
2018/05/22 | 914 | 935 | 906 | 925 | 71,800 |
2018/05/21 | 840 | 968 | 836 | 929 | 279,200 |
2018/05/18 | 838 | 844 | 830 | 835 | 16,800 |
2018/05/17 | 835 | 843 | 833 | 835 | 28,900 |
2018/05/16 | 820 | 864 | 819 | 845 | 118,000 |
2018/05/15 | 809 | 810 | 795 | 805 | 16,700 |
2018/05/14 | 771 | 798 | 770 | 790 | 21,200 |
2018/05/11 | 775 | 775 | 766 | 772 | 15,700 |
2018/05/10 | 773 | 776 | 768 | 772 | 9,200 |
2018/05/09 | 768 | 772 | 765 | 765 | 9,600 |
2018/05/08 | 776 | 783 | 769 | 769 | 21,100 |
2018/05/07 | 796 | 796 | 769 | 773 | 17,100 |
2018/05/02 | 780 | 790 | 767 | 786 | 30,500 |
2018/05/01 | 741 | 821 | 730 | 750 | 163,600 |
2018/04/27 | 845 | 845 | 830 | 841 | 19,600 |
2018/04/26 | 844 | 847 | 834 | 843 | 13,300 |
2018/04/25 | 825 | 838 | 825 | 838 | 4,400 |
2018/04/24 | 836 | 837 | 825 | 835 | 10,500 |
2018/04/23 | 851 | 854 | 826 | 835 | 25,900 |
2018/04/20 | 839 | 850 | 836 | 847 | 13,500 |
2018/04/19 | 835 | 842 | 819 | 834 | 15,500 |
2018/04/18 | 808 | 839 | 805 | 826 | 18,800 |
2018/04/17 | 816 | 818 | 773 | 808 | 25,200 |
2018/04/16 | 831 | 831 | 810 | 813 | 14,700 |
2018/04/13 | 844 | 846 | 832 | 833 | 7,700 |
2018/04/12 | 830 | 830 | 819 | 829 | 13,200 |
2018/04/11 | 837 | 838 | 810 | 829 | 21,000 |
2018/04/10 | 855 | 855 | 833 | 833 | 8,500 |
2018/04/09 | 834 | 855 | 821 | 855 | 20,100 |
2018/04/06 | 881 | 881 | 838 | 838 | 46,400 |
2018/04/05 | 847 | 887 | 837 | 879 | 61,700 |
2018/04/04 | 850 | 850 | 834 | 837 | 11,900 |
2018/04/03 | 841 | 851 | 833 | 838 | 12,700 |
2018/04/02 | 856 | 858 | 838 | 854 | 20,600 |
2018/03/30 | 846 | 852 | 828 | 843 | 14,800 |
2018/03/29 | 811 | 853 | 809 | 850 | 17,100 |
2018/03/28 | 799 | 813 | 795 | 806 | 14,100 |
2018/03/27 | 821 | 827 | 800 | 809 | 26,200 |
2018/03/26 | 796 | 816 | 794 | 806 | 24,000 |
2018/03/23 | 797 | 817 | 797 | 802 | 33,200 |
2018/03/22 | 806 | 850 | 806 | 841 | 23,500 |
2018/03/20 | 796 | 804 | 796 | 802 | 14,000 |
2018/03/19 | 845 | 845 | 794 | 801 | 27,300 |
2018/03/16 | 870 | 888 | 828 | 831 | 45,700 |
2018/03/15 | 800 | 866 | 787 | 862 | 56,600 |
2018/03/14 | 801 | 806 | 800 | 801 | 4,700 |
2018/03/13 | 805 | 807 | 800 | 800 | 5,500 |
2018/03/12 | 815 | 815 | 792 | 805 | 14,100 |
2018/03/09 | 810 | 810 | 795 | 801 | 8,400 |
2018/03/08 | 793 | 808 | 793 | 808 | 8,300 |
2018/03/07 | 790 | 803 | 790 | 796 | 9,300 |
2018/03/06 | 789 | 803 | 789 | 798 | 12,700 |
2018/03/05 | 794 | 800 | 775 | 778 | 33,200 |
2018/03/02 | 791 | 798 | 784 | 790 | 17,900 |
2018/03/01 | 811 | 812 | 798 | 805 | 12,300 |
2018/02/28 | 792 | 820 | 792 | 817 | 25,100 |
2018/02/27 | 795 | 796 | 783 | 789 | 16,200 |
2018/02/26 | 785 | 791 | 782 | 789 | 9,000 |
2018/02/23 | 793 | 798 | 766 | 782 | 26,700 |
2018/02/22 | 808 | 813 | 787 | 793 | 15,600 |
2018/02/21 | 815 | 820 | 805 | 811 | 19,700 |
2018/02/20 | 842 | 842 | 810 | 818 | 18,200 |
2018/02/19 | 800 | 831 | 788 | 827 | 36,900 |
2018/02/16 | 796 | 829 | 795 | 802 | 37,600 |
2018/02/15 | 747 | 803 | 747 | 793 | 33,800 |
2018/02/14 | 785 | 798 | 745 | 762 | 42,400 |
2018/02/13 | 780 | 807 | 770 | 785 | 37,800 |
2018/02/09 | 738 | 759 | 738 | 756 | 34,000 |
2018/02/08 | 740 | 788 | 738 | 786 | 28,800 |
2018/02/07 | 771 | 783 | 747 | 747 | 37,000 |
2018/02/06 | 732 | 754 | 702 | 728 | 107,300 |
2018/02/05 | 781 | 808 | 776 | 792 | 81,700 |
2018/02/02 | 839 | 840 | 802 | 817 | 62,400 |
2018/02/01 | 840 | 859 | 839 | 845 | 39,800 |
2018/01/31 | 851 | 858 | 826 | 832 | 69,600 |
2018/01/30 | 900 | 900 | 851 | 854 | 100,800 |
2018/01/29 | 904 | 939 | 877 | 900 | 232,500 |
2018/01/26 | 946 | 982 | 935 | 979 | 221,100 |
2018/01/25 | 926 | 938 | 915 | 927 | 48,400 |
2018/01/24 | 967 | 980 | 919 | 941 | 83,300 |
2018/01/23 | 973 | 984 | 956 | 975 | 100,900 |
2018/01/22 | 935 | 997 | 920 | 982 | 199,600 |
2018/01/19 | 912 | 920 | 886 | 920 | 54,500 |
2018/01/18 | 893 | 934 | 893 | 920 | 169,400 |
2018/01/17 | 850 | 880 | 848 | 879 | 47,700 |
2018/01/16 | 874 | 882 | 848 | 853 | 39,900 |
2018/01/15 | 859 | 872 | 855 | 872 | 25,600 |
2018/01/12 | 845 | 865 | 845 | 852 | 47,700 |
2018/01/11 | 829 | 844 | 829 | 835 | 16,600 |
2018/01/10 | 836 | 842 | 827 | 839 | 14,000 |
2018/01/09 | 835 | 839 | 828 | 836 | 23,600 |
2018/01/05 | 845 | 851 | 826 | 843 | 33,000 |
2018/01/04 | 835 | 849 | 829 | 842 | 32,800 |