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 |
---|---|---|---|---|---|
2023/12/29 | 497 | 504 | 492 | 500 | 18,300 |
2023/12/28 | 493 | 497 | 490 | 497 | 10,500 |
2023/12/27 | 488 | 497 | 488 | 493 | 12,100 |
2023/12/26 | 495 | 495 | 488 | 488 | 5,600 |
2023/12/25 | 497 | 498 | 490 | 495 | 9,100 |
2023/12/22 | 500 | 502 | 495 | 498 | 8,200 |
2023/12/21 | 496 | 499 | 488 | 496 | 7,900 |
2023/12/20 | 505 | 514 | 490 | 503 | 13,700 |
2023/12/19 | 479 | 540 | 477 | 504 | 88,600 |
2023/12/18 | 460 | 466 | 460 | 466 | 13,700 |
2023/12/15 | 466 | 470 | 453 | 460 | 27,500 |
2023/12/14 | 490 | 490 | 465 | 470 | 20,000 |
2023/12/13 | 488 | 490 | 485 | 485 | 2,400 |
2023/12/12 | 494 | 495 | 485 | 485 | 5,200 |
2023/12/11 | 498 | 498 | 490 | 494 | 8,100 |
2023/12/08 | 489 | 490 | 484 | 490 | 6,100 |
2023/12/07 | 490 | 492 | 486 | 489 | 5,900 |
2023/12/06 | 489 | 490 | 483 | 490 | 5,400 |
2023/12/05 | 491 | 493 | 489 | 489 | 4,000 |
2023/12/04 | 492 | 494 | 486 | 494 | 5,000 |
2023/12/01 | 495 | 495 | 483 | 493 | 14,900 |
2023/11/30 | 493 | 494 | 485 | 494 | 12,900 |
2023/11/29 | 481 | 484 | 475 | 480 | 9,400 |
2023/11/28 | 491 | 491 | 481 | 481 | 5,900 |
2023/11/27 | 485 | 485 | 480 | 485 | 5,700 |
2023/11/24 | 485 | 486 | 477 | 479 | 8,500 |
2023/11/22 | 488 | 488 | 479 | 485 | 10,700 |
2023/11/21 | 491 | 497 | 480 | 487 | 12,700 |
2023/11/20 | 490 | 496 | 484 | 496 | 13,000 |
2023/11/17 | 510 | 514 | 485 | 490 | 51,600 |
2023/11/16 | 540 | 540 | 506 | 507 | 18,700 |
2023/11/15 | 546 | 547 | 538 | 541 | 12,500 |
2023/11/14 | 533 | 545 | 525 | 543 | 21,900 |
2023/11/13 | 559 | 559 | 525 | 533 | 72,100 |
2023/11/10 | 567 | 571 | 555 | 568 | 25,800 |
2023/11/09 | 554 | 558 | 548 | 558 | 3,000 |
2023/11/08 | 554 | 561 | 554 | 556 | 4,400 |
2023/11/07 | 553 | 557 | 551 | 551 | 4,200 |
2023/11/06 | 543 | 550 | 543 | 550 | 1,700 |
2023/11/02 | 540 | 544 | 536 | 543 | 3,500 |
2023/11/01 | 536 | 540 | 533 | 540 | 2,100 |
2023/10/31 | 533 | 542 | 533 | 542 | 1,400 |
2023/10/30 | 540 | 540 | 534 | 537 | 500 |
2023/10/27 | 533 | 540 | 527 | 540 | 9,200 |
2023/10/26 | 545 | 545 | 525 | 534 | 6,900 |
2023/10/25 | 549 | 549 | 543 | 546 | 2,000 |
2023/10/24 | 550 | 553 | 525 | 541 | 14,400 |
2023/10/23 | 545 | 551 | 545 | 550 | 2,700 |
2023/10/20 | 550 | 552 | 542 | 542 | 2,000 |
2023/10/19 | 542 | 551 | 542 | 550 | 900 |
2023/10/18 | 546 | 548 | 542 | 542 | 5,900 |
2023/10/17 | 545 | 553 | 545 | 547 | 2,300 |
2023/10/16 | 554 | 554 | 545 | 553 | 3,900 |
2023/10/13 | 555 | 564 | 555 | 560 | 4,200 |
2023/10/12 | 556 | 563 | 555 | 563 | 6,900 |
2023/10/11 | 559 | 560 | 556 | 556 | 3,500 |
2023/10/10 | 557 | 560 | 555 | 560 | 1,900 |
2023/10/06 | 551 | 558 | 550 | 554 | 1,500 |
2023/10/05 | 542 | 557 | 541 | 550 | 2,300 |
2023/10/04 | 550 | 554 | 540 | 542 | 14,500 |
2023/10/03 | 571 | 571 | 555 | 560 | 9,800 |
2023/10/02 | 575 | 578 | 571 | 571 | 12,000 |
2023/09/29 | 584 | 585 | 560 | 569 | 8,200 |
2023/09/28 | 594 | 595 | 580 | 584 | 9,800 |
2023/09/27 | 594 | 594 | 587 | 592 | 2,900 |
2023/09/26 | 592 | 594 | 585 | 594 | 3,000 |
2023/09/25 | 593 | 594 | 591 | 592 | 1,700 |
2023/09/22 | 591 | 591 | 584 | 591 | 1,000 |
2023/09/21 | 585 | 599 | 585 | 591 | 4,800 |
2023/09/20 | 584 | 584 | 577 | 584 | 5,400 |
2023/09/19 | 584 | 584 | 577 | 584 | 1,900 |
2023/09/15 | 584 | 584 | 575 | 584 | 7,900 |
2023/09/14 | 573 | 581 | 571 | 580 | 4,800 |
2023/09/13 | 572 | 578 | 572 | 577 | 6,000 |
2023/09/12 | 581 | 581 | 569 | 569 | 9,200 |
2023/09/11 | 582 | 583 | 571 | 577 | 10,600 |
2023/09/08 | 603 | 603 | 567 | 576 | 23,000 |
2023/09/07 | 602 | 604 | 598 | 602 | 2,200 |
2023/09/06 | 602 | 609 | 601 | 605 | 4,100 |
2023/09/05 | 613 | 613 | 602 | 602 | 9,700 |
2023/09/04 | 619 | 619 | 609 | 613 | 6,600 |
2023/09/01 | 625 | 625 | 619 | 619 | 1,300 |
2023/08/31 | 624 | 625 | 618 | 625 | 4,000 |
2023/08/30 | 613 | 625 | 613 | 624 | 5,000 |
2023/08/29 | 618 | 622 | 613 | 617 | 4,900 |
2023/08/28 | 613 | 621 | 613 | 617 | 4,200 |
2023/08/25 | 611 | 613 | 603 | 613 | 2,700 |
2023/08/24 | 620 | 620 | 610 | 610 | 2,600 |
2023/08/23 | 610 | 615 | 601 | 614 | 14,200 |
2023/08/22 | 631 | 631 | 596 | 610 | 15,300 |
2023/08/21 | 624 | 635 | 624 | 628 | 6,900 |
2023/08/18 | 637 | 643 | 634 | 634 | 7,600 |
2023/08/17 | 638 | 644 | 633 | 644 | 9,100 |
2023/08/16 | 638 | 638 | 611 | 634 | 16,300 |
2023/08/15 | 670 | 670 | 637 | 638 | 38,100 |
2023/08/14 | 594 | 628 | 594 | 620 | 39,900 |
2023/08/10 | 585 | 592 | 550 | 590 | 45,900 |
2023/08/09 | 564 | 577 | 564 | 570 | 10,500 |
2023/08/08 | 558 | 568 | 557 | 560 | 10,700 |
2023/08/07 | 555 | 565 | 555 | 558 | 9,600 |
2023/08/04 | 559 | 559 | 554 | 559 | 2,800 |
2023/08/03 | 544 | 560 | 544 | 560 | 5,900 |
2023/08/02 | 544 | 554 | 544 | 552 | 5,400 |
2023/08/01 | 545 | 553 | 545 | 551 | 7,100 |
2023/07/31 | 559 | 560 | 548 | 551 | 7,300 |
2023/07/28 | 543 | 559 | 533 | 559 | 16,200 |
2023/07/27 | 550 | 553 | 549 | 553 | 3,200 |
2023/07/26 | 560 | 560 | 548 | 550 | 7,900 |
2023/07/25 | 558 | 558 | 542 | 552 | 8,400 |
2023/07/24 | 554 | 562 | 554 | 558 | 12,200 |
2023/07/21 | 550 | 557 | 550 | 556 | 5,700 |
2023/07/20 | 545 | 560 | 540 | 550 | 9,900 |
2023/07/19 | 561 | 568 | 526 | 545 | 24,700 |
2023/07/18 | 567 | 572 | 557 | 561 | 13,600 |
2023/07/14 | 586 | 586 | 545 | 576 | 32,600 |
2023/07/13 | 565 | 590 | 561 | 587 | 35,700 |
2023/07/12 | 550 | 559 | 543 | 559 | 12,300 |
2023/07/11 | 538 | 548 | 538 | 544 | 6,700 |
2023/07/10 | 536 | 540 | 536 | 538 | 2,700 |
2023/07/07 | 534 | 541 | 530 | 536 | 8,600 |
2023/07/06 | 542 | 542 | 538 | 540 | 8,000 |
2023/07/05 | 535 | 542 | 533 | 542 | 4,700 |
2023/07/04 | 525 | 540 | 525 | 539 | 4,500 |
2023/07/03 | 528 | 535 | 520 | 525 | 12,200 |
2023/06/30 | 520 | 523 | 515 | 520 | 8,100 |
2023/06/29 | 513 | 520 | 512 | 520 | 7,900 |
2023/06/28 | 509 | 511 | 505 | 511 | 3,700 |
2023/06/27 | 510 | 513 | 500 | 510 | 6,100 |
2023/06/26 | 505 | 510 | 495 | 510 | 8,000 |
2023/06/23 | 510 | 510 | 503 | 509 | 2,000 |
2023/06/22 | 510 | 511 | 508 | 510 | 3,600 |
2023/06/21 | 511 | 512 | 500 | 512 | 4,700 |
2023/06/20 | 509 | 512 | 505 | 512 | 3,200 |
2023/06/19 | 509 | 510 | 504 | 510 | 7,500 |
2023/06/16 | 498 | 504 | 497 | 504 | 4,700 |
2023/06/15 | 490 | 491 | 470 | 491 | 15,900 |
2023/06/14 | 500 | 502 | 496 | 497 | 1,400 |
2023/06/13 | 498 | 509 | 497 | 500 | 13,700 |
2023/06/12 | 500 | 502 | 498 | 498 | 3,500 |
2023/06/09 | 489 | 504 | 489 | 502 | 25,200 |
2023/06/08 | 487 | 491 | 486 | 487 | 4,000 |
2023/06/07 | 488 | 491 | 480 | 486 | 6,900 |
2023/06/06 | 492 | 496 | 488 | 488 | 7,800 |
2023/06/05 | 491 | 496 | 487 | 491 | 14,700 |
2023/06/02 | 477 | 492 | 474 | 492 | 11,400 |
2023/06/01 | 470 | 478 | 469 | 478 | 5,900 |
2023/05/31 | 467 | 474 | 466 | 469 | 9,700 |
2023/05/30 | 456 | 470 | 454 | 468 | 6,300 |
2023/05/29 | 461 | 462 | 451 | 456 | 4,200 |
2023/05/26 | 462 | 465 | 460 | 460 | 2,300 |
2023/05/25 | 460 | 465 | 460 | 465 | 1,800 |
2023/05/24 | 457 | 466 | 457 | 460 | 5,100 |
2023/05/23 | 468 | 469 | 457 | 457 | 3,800 |
2023/05/22 | 468 | 468 | 462 | 468 | 15,000 |
2023/05/19 | 465 | 468 | 458 | 467 | 4,800 |
2023/05/18 | 452 | 481 | 450 | 465 | 34,300 |
2023/05/17 | 460 | 461 | 452 | 452 | 11,900 |
2023/05/16 | 445 | 460 | 441 | 460 | 7,800 |
2023/05/15 | 457 | 457 | 443 | 446 | 5,900 |
2023/05/12 | 447 | 458 | 443 | 446 | 14,700 |
2023/05/11 | 440 | 447 | 440 | 447 | 6,500 |
2023/05/10 | 438 | 440 | 438 | 440 | 400 |
2023/05/09 | 436 | 440 | 436 | 437 | 900 |
2023/05/08 | 440 | 441 | 437 | 437 | 2,200 |
2023/05/02 | 440 | 440 | 439 | 439 | 1,600 |
2023/05/01 | 442 | 442 | 440 | 442 | 2,400 |
2023/04/28 | 439 | 442 | 439 | 441 | 1,800 |
2023/04/27 | 439 | 443 | 439 | 439 | 5,100 |
2023/04/26 | 444 | 444 | 438 | 439 | 1,200 |
2023/04/25 | 442 | 444 | 440 | 444 | 3,600 |
2023/04/24 | 440 | 444 | 440 | 442 | 1,000 |
2023/04/21 | 440 | 441 | 440 | 440 | 2,800 |
2023/04/20 | 440 | 445 | 436 | 441 | 5,000 |
2023/04/19 | 436 | 439 | 436 | 439 | 800 |
2023/04/18 | 432 | 439 | 432 | 439 | 3,800 |
2023/04/17 | 437 | 440 | 429 | 436 | 9,500 |
2023/04/14 | 430 | 434 | 430 | 434 | 1,000 |
2023/04/13 | 433 | 438 | 430 | 430 | 6,600 |
2023/04/12 | 432 | 433 | 432 | 433 | 1,500 |
2023/04/11 | 430 | 431 | 430 | 430 | 2,100 |
2023/04/10 | 428 | 430 | 426 | 426 | 2,100 |
2023/04/07 | 430 | 430 | 420 | 428 | 5,300 |
2023/04/06 | 427 | 432 | 427 | 429 | 3,800 |
2023/04/05 | 433 | 437 | 430 | 430 | 1,600 |
2023/04/04 | 434 | 434 | 431 | 432 | 2,200 |
2023/04/03 | 439 | 439 | 434 | 434 | 2,500 |
2023/03/31 | 434 | 439 | 432 | 434 | 2,300 |
2023/03/30 | 429 | 440 | 428 | 440 | 6,700 |
2023/03/29 | 444 | 447 | 441 | 447 | 6,500 |
2023/03/28 | 444 | 445 | 441 | 441 | 4,300 |
2023/03/27 | 445 | 446 | 443 | 445 | 4,500 |
2023/03/24 | 443 | 445 | 439 | 445 | 3,700 |
2023/03/23 | 443 | 446 | 440 | 443 | 4,300 |
2023/03/22 | 440 | 444 | 440 | 444 | 2,900 |
2023/03/20 | 443 | 443 | 439 | 439 | 1,700 |
2023/03/17 | 441 | 441 | 436 | 440 | 2,800 |
2023/03/16 | 438 | 438 | 432 | 436 | 3,100 |
2023/03/15 | 439 | 440 | 436 | 440 | 2,800 |
2023/03/14 | 435 | 439 | 435 | 435 | 3,200 |
2023/03/13 | 442 | 442 | 434 | 438 | 5,800 |
2023/03/10 | 444 | 446 | 439 | 443 | 3,600 |
2023/03/09 | 444 | 446 | 433 | 444 | 12,200 |
2023/03/08 | 445 | 447 | 444 | 444 | 2,800 |
2023/03/07 | 444 | 445 | 442 | 442 | 2,100 |
2023/03/06 | 443 | 444 | 442 | 444 | 4,000 |
2023/03/03 | 442 | 444 | 441 | 443 | 6,600 |
2023/03/02 | 443 | 443 | 440 | 441 | 4,000 |
2023/03/01 | 443 | 443 | 441 | 442 | 1,500 |
2023/02/28 | 441 | 443 | 440 | 443 | 4,400 |
2023/02/27 | 441 | 441 | 437 | 441 | 3,000 |
2023/02/24 | 439 | 441 | 436 | 441 | 5,400 |
2023/02/22 | 437 | 438 | 437 | 438 | 1,200 |
2023/02/21 | 439 | 440 | 434 | 439 | 7,800 |
2023/02/20 | 436 | 439 | 435 | 439 | 4,700 |
2023/02/17 | 435 | 436 | 432 | 433 | 5,500 |
2023/02/16 | 430 | 435 | 430 | 435 | 3,500 |
2023/02/15 | 430 | 434 | 430 | 430 | 2,700 |
2023/02/14 | 432 | 433 | 430 | 431 | 1,000 |
2023/02/13 | 432 | 434 | 426 | 431 | 5,300 |
2023/02/10 | 434 | 435 | 430 | 433 | 1,200 |
2023/02/09 | 430 | 433 | 429 | 432 | 1,300 |
2023/02/08 | 430 | 433 | 429 | 430 | 3,200 |
2023/02/07 | 433 | 434 | 433 | 434 | 1,200 |
2023/02/06 | 433 | 433 | 430 | 432 | 2,600 |
2023/02/03 | 431 | 435 | 430 | 431 | 2,900 |
2023/02/02 | 432 | 435 | 431 | 435 | 1,500 |
2023/02/01 | 432 | 436 | 431 | 432 | 3,300 |
2023/01/31 | 435 | 435 | 431 | 433 | 3,300 |
2023/01/30 | 430 | 438 | 430 | 434 | 15,200 |
2023/01/27 | 424 | 429 | 423 | 427 | 3,900 |
2023/01/26 | 424 | 424 | 420 | 423 | 3,200 |
2023/01/25 | 420 | 423 | 420 | 422 | 500 |
2023/01/24 | 422 | 422 | 419 | 420 | 1,300 |
2023/01/23 | 417 | 422 | 417 | 422 | 1,600 |
2023/01/20 | 418 | 420 | 414 | 418 | 11,700 |
2023/01/19 | 421 | 424 | 421 | 421 | 900 |
2023/01/18 | 426 | 426 | 420 | 421 | 5,500 |
2023/01/17 | 427 | 427 | 423 | 423 | 600 |
2023/01/16 | 427 | 427 | 422 | 427 | 3,200 |
2023/01/13 | 419 | 428 | 419 | 428 | 1,400 |
2023/01/12 | 431 | 431 | 422 | 426 | 1,600 |
2023/01/11 | 416 | 435 | 416 | 431 | 13,500 |
2023/01/10 | 419 | 420 | 415 | 416 | 2,600 |
2023/01/06 | 417 | 423 | 416 | 416 | 4,900 |
2023/01/05 | 418 | 423 | 417 | 419 | 2,600 |
2023/01/04 | 423 | 424 | 414 | 418 | 1,500 |