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 |
---|---|---|---|---|---|
2019/12/30 | 552 | 559 | 550 | 555 | 4,100 |
2019/12/27 | 548 | 551 | 542 | 551 | 8,400 |
2019/12/26 | 543 | 549 | 535 | 546 | 10,300 |
2019/12/25 | 551 | 551 | 535 | 544 | 13,500 |
2019/12/24 | 533 | 552 | 525 | 552 | 30,200 |
2019/12/23 | 551 | 620 | 531 | 532 | 189,400 |
2019/12/20 | 536 | 536 | 528 | 531 | 4,500 |
2019/12/19 | 540 | 540 | 534 | 538 | 1,800 |
2019/12/18 | 542 | 543 | 536 | 541 | 2,600 |
2019/12/17 | 538 | 542 | 534 | 542 | 11,400 |
2019/12/16 | 536 | 539 | 535 | 537 | 2,300 |
2019/12/13 | 537 | 543 | 534 | 541 | 5,600 |
2019/12/12 | 537 | 537 | 537 | 537 | 600 |
2019/12/11 | 542 | 542 | 535 | 541 | 2,100 |
2019/12/10 | 542 | 542 | 535 | 539 | 3,600 |
2019/12/09 | 545 | 545 | 543 | 543 | 4,100 |
2019/12/06 | 549 | 550 | 544 | 544 | 6,100 |
2019/12/05 | 543 | 548 | 542 | 548 | 3,900 |
2019/12/04 | 545 | 547 | 542 | 546 | 3,600 |
2019/12/03 | 535 | 546 | 528 | 546 | 12,700 |
2019/12/02 | 531 | 534 | 530 | 534 | 4,500 |
2019/11/29 | 532 | 532 | 526 | 531 | 1,300 |
2019/11/28 | 532 | 532 | 527 | 527 | 1,200 |
2019/11/27 | 530 | 541 | 528 | 529 | 7,500 |
2019/11/26 | 525 | 530 | 524 | 530 | 5,200 |
2019/11/25 | 527 | 527 | 515 | 524 | 6,000 |
2019/11/22 | 522 | 526 | 520 | 526 | 6,200 |
2019/11/21 | 526 | 526 | 521 | 522 | 2,500 |
2019/11/20 | 520 | 526 | 520 | 526 | 2,100 |
2019/11/19 | 523 | 524 | 520 | 522 | 2,000 |
2019/11/18 | 523 | 523 | 516 | 520 | 6,700 |
2019/11/15 | 526 | 527 | 523 | 525 | 2,000 |
2019/11/14 | 536 | 536 | 520 | 525 | 7,800 |
2019/11/13 | 536 | 536 | 530 | 535 | 2,200 |
2019/11/12 | 535 | 535 | 525 | 534 | 6,300 |
2019/11/11 | 531 | 531 | 525 | 527 | 11,400 |
2019/11/08 | 540 | 541 | 534 | 535 | 8,200 |
2019/11/07 | 543 | 546 | 535 | 535 | 10,000 |
2019/11/06 | 545 | 546 | 544 | 545 | 3,000 |
2019/11/05 | 552 | 552 | 545 | 547 | 3,500 |
2019/11/01 | 539 | 542 | 535 | 542 | 4,400 |
2019/10/31 | 540 | 544 | 536 | 539 | 3,600 |
2019/10/30 | 542 | 542 | 535 | 542 | 6,900 |
2019/10/29 | 540 | 546 | 536 | 542 | 4,300 |
2019/10/28 | 559 | 559 | 520 | 541 | 29,500 |
2019/10/25 | 546 | 560 | 546 | 560 | 17,500 |
2019/10/24 | 555 | 555 | 545 | 545 | 8,000 |
2019/10/23 | 548 | 562 | 548 | 560 | 7,900 |
2019/10/21 | 566 | 567 | 547 | 550 | 7,700 |
2019/10/18 | 547 | 563 | 547 | 562 | 10,900 |
2019/10/17 | 537 | 545 | 536 | 545 | 2,500 |
2019/10/16 | 545 | 548 | 538 | 544 | 5,600 |
2019/10/15 | 529 | 548 | 528 | 545 | 7,800 |
2019/10/11 | 562 | 574 | 525 | 525 | 37,900 |
2019/10/10 | 548 | 588 | 548 | 571 | 46,100 |
2019/10/09 | 529 | 578 | 529 | 549 | 40,400 |
2019/10/08 | 523 | 529 | 523 | 529 | 7,400 |
2019/10/07 | 520 | 523 | 520 | 521 | 1,600 |
2019/10/04 | 516 | 523 | 516 | 520 | 900 |
2019/10/03 | 519 | 519 | 515 | 516 | 3,900 |
2019/10/02 | 522 | 522 | 519 | 520 | 4,000 |
2019/10/01 | 525 | 525 | 518 | 521 | 2,700 |
2019/09/30 | 516 | 526 | 516 | 525 | 4,500 |
2019/09/27 | 518 | 520 | 509 | 520 | 8,200 |
2019/09/26 | 520 | 520 | 516 | 518 | 4,600 |
2019/09/25 | 520 | 528 | 517 | 520 | 7,700 |
2019/09/24 | 517 | 525 | 517 | 523 | 2,700 |
2019/09/20 | 523 | 525 | 519 | 524 | 6,300 |
2019/09/19 | 520 | 523 | 520 | 523 | 1,100 |
2019/09/18 | 520 | 523 | 517 | 519 | 6,700 |
2019/09/17 | 523 | 523 | 515 | 517 | 12,800 |
2019/09/13 | 525 | 525 | 521 | 525 | 2,800 |
2019/09/12 | 524 | 530 | 519 | 521 | 7,000 |
2019/09/11 | 519 | 525 | 515 | 522 | 5,000 |
2019/09/10 | 521 | 522 | 517 | 519 | 10,400 |
2019/09/09 | 522 | 525 | 520 | 523 | 8,300 |
2019/09/06 | 520 | 521 | 518 | 519 | 7,900 |
2019/09/05 | 517 | 522 | 513 | 522 | 11,000 |
2019/09/04 | 517 | 523 | 514 | 515 | 7,900 |
2019/09/03 | 525 | 525 | 520 | 521 | 3,900 |
2019/09/02 | 521 | 530 | 521 | 523 | 5,700 |
2019/08/30 | 521 | 529 | 521 | 522 | 6,400 |
2019/08/29 | 536 | 539 | 520 | 521 | 19,600 |
2019/08/28 | 540 | 541 | 536 | 536 | 4,300 |
2019/08/27 | 540 | 542 | 535 | 540 | 8,900 |
2019/08/26 | 543 | 543 | 532 | 539 | 8,200 |
2019/08/23 | 541 | 549 | 538 | 539 | 13,000 |
2019/08/22 | 540 | 545 | 537 | 545 | 7,300 |
2019/08/21 | 536 | 541 | 530 | 535 | 10,600 |
2019/08/20 | 534 | 539 | 532 | 535 | 4,600 |
2019/08/19 | 540 | 541 | 531 | 534 | 14,800 |
2019/08/16 | 547 | 547 | 539 | 545 | 9,100 |
2019/08/15 | 539 | 543 | 534 | 538 | 22,600 |
2019/08/14 | 559 | 559 | 539 | 541 | 31,500 |
2019/08/13 | 553 | 559 | 550 | 556 | 17,600 |
2019/08/09 | 570 | 570 | 554 | 557 | 32,500 |
2019/08/08 | 585 | 587 | 562 | 570 | 43,900 |
2019/08/07 | 573 | 600 | 564 | 568 | 119,900 |
2019/08/06 | 566 | 586 | 552 | 573 | 170,900 |
2019/08/05 | 641 | 720 | 581 | 585 | 812,800 |
2019/08/02 | 635 | 673 | 627 | 649 | 240,100 |
2019/08/01 | 738 | 738 | 636 | 644 | 933,300 |
2019/07/31 | 530 | 638 | 527 | 638 | 29,200 |
2019/07/30 | 537 | 539 | 535 | 538 | 2,500 |
2019/07/29 | 541 | 550 | 537 | 537 | 6,100 |
2019/07/26 | 550 | 558 | 540 | 551 | 13,500 |
2019/07/25 | 560 | 579 | 544 | 577 | 13,100 |
2019/07/24 | 549 | 560 | 549 | 555 | 7,100 |
2019/07/23 | 549 | 551 | 547 | 547 | 2,900 |
2019/07/22 | 540 | 547 | 540 | 547 | 900 |
2019/07/19 | 551 | 551 | 538 | 540 | 7,200 |
2019/07/18 | 552 | 552 | 537 | 545 | 4,400 |
2019/07/17 | 552 | 552 | 542 | 546 | 2,100 |
2019/07/16 | 550 | 552 | 532 | 548 | 3,000 |
2019/07/12 | 560 | 569 | 550 | 554 | 7,000 |
2019/07/11 | 546 | 584 | 546 | 560 | 16,200 |
2019/07/10 | 546 | 547 | 535 | 546 | 1,900 |
2019/07/09 | 543 | 543 | 534 | 543 | 600 |
2019/07/08 | 547 | 547 | 540 | 545 | 700 |
2019/07/05 | 545 | 549 | 529 | 544 | 7,200 |
2019/07/04 | 524 | 548 | 524 | 534 | 10,400 |
2019/07/03 | 512 | 522 | 512 | 521 | 2,800 |
2019/07/02 | 525 | 525 | 511 | 512 | 5,500 |
2019/07/01 | 525 | 531 | 511 | 525 | 6,800 |
2019/06/28 | 516 | 521 | 514 | 521 | 1,200 |
2019/06/27 | 525 | 525 | 518 | 521 | 3,000 |
2019/06/26 | 526 | 526 | 522 | 522 | 1,000 |
2019/06/25 | 513 | 525 | 513 | 523 | 2,300 |
2019/06/24 | 515 | 521 | 515 | 515 | 700 |
2019/06/21 | 521 | 524 | 511 | 515 | 4,700 |
2019/06/20 | 538 | 544 | 520 | 531 | 5,700 |
2019/06/19 | 528 | 540 | 528 | 538 | 2,800 |
2019/06/18 | 548 | 550 | 527 | 527 | 5,900 |
2019/06/17 | 520 | 551 | 520 | 550 | 10,800 |
2019/06/14 | 505 | 520 | 505 | 520 | 4,900 |
2019/06/13 | 498 | 505 | 498 | 505 | 2,600 |
2019/06/12 | 504 | 505 | 496 | 501 | 2,900 |
2019/06/11 | 504 | 504 | 496 | 504 | 3,400 |
2019/06/10 | 504 | 504 | 501 | 504 | 1,500 |
2019/06/07 | 500 | 500 | 497 | 497 | 400 |
2019/06/06 | 496 | 505 | 496 | 499 | 2,900 |
2019/06/05 | 494 | 507 | 494 | 506 | 1,400 |
2019/06/04 | 488 | 497 | 488 | 492 | 3,000 |
2019/06/03 | 495 | 496 | 486 | 496 | 3,000 |
2019/05/31 | 495 | 500 | 493 | 493 | 3,500 |
2019/05/30 | 499 | 506 | 490 | 495 | 3,100 |
2019/05/29 | 501 | 506 | 498 | 503 | 600 |
2019/05/28 | 509 | 514 | 500 | 503 | 4,600 |
2019/05/27 | 508 | 514 | 506 | 509 | 1,900 |
2019/05/24 | 502 | 508 | 496 | 508 | 2,100 |
2019/05/23 | 512 | 512 | 504 | 504 | 3,000 |
2019/05/22 | 521 | 523 | 514 | 517 | 2,500 |
2019/05/21 | 497 | 538 | 485 | 528 | 13,900 |
2019/05/20 | 501 | 504 | 497 | 497 | 1,900 |
2019/05/17 | 500 | 505 | 495 | 501 | 4,800 |
2019/05/16 | 520 | 522 | 502 | 502 | 2,300 |
2019/05/15 | 507 | 523 | 506 | 512 | 4,100 |
2019/05/14 | 500 | 510 | 495 | 503 | 7,600 |
2019/05/13 | 532 | 532 | 510 | 511 | 7,100 |
2019/05/10 | 541 | 541 | 531 | 533 | 1,400 |
2019/05/09 | 552 | 552 | 540 | 544 | 1,900 |
2019/05/08 | 560 | 560 | 540 | 555 | 11,700 |
2019/05/07 | 553 | 565 | 552 | 555 | 6,100 |
2019/04/26 | 567 | 570 | 558 | 570 | 4,600 |
2019/04/25 | 561 | 566 | 557 | 559 | 2,700 |
2019/04/24 | 564 | 576 | 561 | 561 | 2,500 |
2019/04/23 | 567 | 590 | 560 | 568 | 25,500 |
2019/04/22 | 571 | 576 | 569 | 570 | 1,800 |
2019/04/19 | 576 | 579 | 564 | 570 | 15,000 |
2019/04/18 | 580 | 586 | 572 | 574 | 8,200 |
2019/04/17 | 587 | 591 | 580 | 586 | 4,800 |
2019/04/16 | 579 | 591 | 579 | 591 | 5,400 |
2019/04/15 | 574 | 589 | 569 | 589 | 3,900 |
2019/04/12 | 575 | 577 | 567 | 575 | 7,200 |
2019/04/11 | 577 | 582 | 572 | 573 | 2,100 |
2019/04/10 | 569 | 599 | 568 | 586 | 6,000 |
2019/04/09 | 570 | 583 | 560 | 561 | 16,000 |
2019/04/08 | 599 | 599 | 564 | 564 | 9,900 |
2019/04/05 | 600 | 607 | 599 | 599 | 3,000 |
2019/04/04 | 616 | 616 | 599 | 603 | 12,000 |
2019/04/03 | 615 | 624 | 611 | 624 | 6,700 |
2019/04/02 | 633 | 638 | 618 | 625 | 11,400 |
2019/04/01 | 626 | 642 | 626 | 627 | 15,800 |
2019/03/29 | 612 | 626 | 612 | 622 | 14,100 |
2019/03/28 | 612 | 618 | 609 | 611 | 5,100 |
2019/03/27 | 612 | 622 | 610 | 621 | 13,600 |
2019/03/26 | 620 | 626 | 615 | 620 | 11,800 |
2019/03/25 | 615 | 615 | 609 | 611 | 8,200 |
2019/03/22 | 626 | 627 | 620 | 625 | 4,300 |
2019/03/20 | 612 | 627 | 612 | 627 | 11,900 |
2019/03/19 | 630 | 630 | 609 | 615 | 10,900 |
2019/03/18 | 623 | 645 | 615 | 625 | 9,400 |
2019/03/15 | 626 | 627 | 598 | 623 | 40,600 |
2019/03/14 | 624 | 628 | 614 | 621 | 14,300 |
2019/03/13 | 640 | 640 | 605 | 629 | 14,800 |
2019/03/12 | 638 | 649 | 624 | 638 | 11,600 |
2019/03/11 | 630 | 635 | 604 | 634 | 23,500 |
2019/03/08 | 632 | 645 | 630 | 630 | 20,200 |
2019/03/07 | 658 | 687 | 656 | 657 | 48,800 |
2019/03/06 | 639 | 685 | 623 | 639 | 49,600 |
2019/03/05 | 720 | 720 | 641 | 641 | 99,000 |
2019/03/04 | 715 | 786 | 715 | 720 | 140,600 |
2019/03/01 | 715 | 731 | 694 | 730 | 159,900 |
2019/02/28 | 658 | 738 | 616 | 738 | 247,700 |
2019/02/27 | 679 | 710 | 632 | 638 | 444,200 |
2019/02/26 | 679 | 679 | 679 | 679 | 24,800 |
2019/02/25 | 579 | 579 | 579 | 579 | 31,600 |
2019/02/22 | 495 | 501 | 495 | 499 | 3,600 |
2019/02/21 | 496 | 499 | 491 | 499 | 5,500 |
2019/02/20 | 491 | 498 | 491 | 493 | 5,000 |
2019/02/19 | 505 | 505 | 490 | 493 | 17,200 |
2019/02/18 | 510 | 510 | 496 | 503 | 15,200 |
2019/02/15 | 503 | 553 | 492 | 496 | 168,800 |
2019/02/14 | 478 | 553 | 473 | 553 | 155,900 |
2019/02/13 | 472 | 473 | 471 | 473 | 1,000 |
2019/02/12 | 477 | 477 | 470 | 471 | 2,000 |
2019/02/08 | 472 | 472 | 471 | 471 | 800 |
2019/02/07 | 478 | 478 | 472 | 472 | 2,300 |
2019/02/06 | 481 | 481 | 470 | 474 | 4,500 |
2019/02/05 | 478 | 479 | 473 | 473 | 5,400 |
2019/02/04 | 487 | 487 | 473 | 476 | 3,800 |
2019/02/01 | 471 | 478 | 470 | 471 | 5,400 |
2019/01/31 | 466 | 474 | 466 | 470 | 1,100 |
2019/01/30 | 475 | 480 | 469 | 470 | 1,300 |
2019/01/29 | 480 | 485 | 466 | 475 | 12,100 |
2019/01/28 | 490 | 495 | 471 | 485 | 23,500 |
2019/01/25 | 501 | 509 | 501 | 508 | 7,100 |
2019/01/24 | 507 | 508 | 506 | 506 | 2,500 |
2019/01/23 | 501 | 508 | 501 | 508 | 600 |
2019/01/22 | 501 | 505 | 501 | 505 | 1,800 |
2019/01/21 | 504 | 509 | 503 | 504 | 1,500 |
2019/01/18 | 512 | 514 | 499 | 501 | 11,600 |
2019/01/17 | 510 | 510 | 509 | 510 | 600 |
2019/01/16 | 510 | 510 | 500 | 503 | 3,100 |
2019/01/15 | 491 | 508 | 491 | 508 | 5,900 |
2019/01/11 | 480 | 488 | 480 | 484 | 2,600 |
2019/01/10 | 488 | 488 | 480 | 483 | 1,400 |
2019/01/09 | 477 | 495 | 477 | 488 | 7,700 |
2019/01/08 | 472 | 484 | 472 | 474 | 3,900 |
2019/01/07 | 483 | 484 | 471 | 476 | 4,200 |
2019/01/04 | 465 | 467 | 444 | 467 | 7,500 |