日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スカイマーク(9204)の株価時系列情報

スカイマーク(9204)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
2024/03/28 1,000 1,018 999 1,007 379,100
2024/03/27 1,014 1,017 1,010 1,010 280,300
2024/03/26 1,017 1,031 1,004 1,016 367,200
2024/03/25 1,010 1,024 1,008 1,011 329,400
2024/03/22 1,006 1,025 1,006 1,008 628,600
2024/03/21 1,004 1,007 998 1,000 465,800
2024/03/19 997 1,008 995 1,004 292,000
2024/03/18 1,004 1,004 999 1,000 310,100
2024/03/15 995 1,004 991 1,004 304,600
2024/03/14 992 1,000 989 995 265,000
2024/03/13 998 1,002 990 991 470,300
2024/03/12 1,008 1,008 993 999 381,700
2024/03/11 998 1,017 995 1,009 417,800
2024/03/08 1,001 1,011 998 1,000 438,500
2024/03/07 1,013 1,018 1,008 1,012 324,200
2024/03/06 1,020 1,022 1,013 1,018 258,100
2024/03/05 1,003 1,022 1,002 1,017 357,300
2024/03/04 1,011 1,012 1,002 1,003 295,400
2024/03/01 1,028 1,028 1,006 1,010 430,600
2024/02/29 1,014 1,035 1,014 1,031 550,300
2024/02/28 1,009 1,020 1,009 1,015 233,400
2024/02/27 1,015 1,017 1,007 1,010 170,000
2024/02/26 1,002 1,020 997 1,015 458,200
2024/02/22 1,004 1,006 995 996 437,000
2024/02/21 1,001 1,005 997 999 321,400
2024/02/20 1,015 1,019 998 1,003 352,700
2024/02/19 1,001 1,018 988 1,014 610,400
2024/02/16 988 1,006 983 1,002 446,700
2024/02/15 1,008 1,009 983 994 540,400
2024/02/14 1,013 1,022 988 998 918,400
2024/02/13 1,020 1,033 1,006 1,016 1,922,700
2024/02/09 1,080 1,089 1,071 1,076 813,200
2024/02/08 1,056 1,076 1,040 1,075 711,200
2024/02/07 1,056 1,061 1,040 1,044 361,900
2024/02/06 1,060 1,061 1,049 1,055 313,400
2024/02/05 1,052 1,060 1,043 1,055 444,300
2024/02/02 1,037 1,048 1,030 1,048 444,700
2024/02/01 1,034 1,051 1,030 1,035 527,900
2024/01/31 1,021 1,028 1,013 1,028 321,100
2024/01/30 1,018 1,027 1,013 1,026 324,300
2024/01/29 1,020 1,022 1,013 1,020 261,300
2024/01/26 1,014 1,026 1,014 1,015 290,300
2024/01/25 1,019 1,025 1,013 1,021 222,800
2024/01/24 1,011 1,022 1,009 1,017 257,900
2024/01/23 1,020 1,027 1,006 1,010 396,900
2024/01/22 1,008 1,018 1,004 1,015 248,200
2024/01/19 1,010 1,015 1,000 1,002 324,200
2024/01/18 1,000 1,007 992 999 514,000
2024/01/17 1,017 1,020 1,002 1,002 587,500
2024/01/16 1,022 1,023 1,009 1,013 378,300
2024/01/15 1,029 1,030 1,019 1,025 290,500
2024/01/12 1,045 1,046 1,022 1,036 483,300
2024/01/11 1,030 1,044 1,026 1,038 581,800
2024/01/10 1,028 1,030 1,018 1,023 547,900
2024/01/09 1,008 1,015 999 1,010 367,600
2024/01/05 1,030 1,031 1,000 1,000 466,200
2024/01/04 992 1,030 989 1,030 547,600
2023/12/29 1,008 1,022 1,001 1,014 592,100
2023/12/28 978 1,002 973 1,002 569,300
2023/12/27 968 976 960 972 654,100
2023/12/26 960 969 955 964 605,100
2023/12/25 980 982 956 961 604,200
2023/12/22 987 994 971 975 690,700
2023/12/21 989 991 978 984 505,700
2023/12/20 995 1,006 992 993 675,500
2023/12/19 990 995 981 984 462,800
2023/12/18 998 1,005 982 994 342,400
2023/12/15 993 1,004 985 1,001 507,500
2023/12/14 1,010 1,015 985 988 713,200
2023/12/13 982 1,003 982 984 539,300
2023/12/12 1,001 1,016 978 984 670,100
2023/12/11 1,029 1,029 995 995 704,500
2023/12/08 978 1,022 978 1,003 2,390,000
2023/12/07 986 993 973 976 525,700
2023/12/06 977 985 971 981 429,800
2023/12/05 969 989 962 972 542,400
2023/12/04 961 972 948 962 680,400
2023/12/01 985 986 968 968 297,200
2023/11/30 971 986 951 981 600,900
2023/11/29 979 986 971 971 444,900
2023/11/28 990 999 978 983 491,900
2023/11/27 1,007 1,010 983 983 852,600
2023/11/24 1,016 1,028 1,009 1,009 396,800
2023/11/22 1,020 1,030 1,015 1,020 269,300
2023/11/21 1,021 1,025 1,006 1,020 311,000
2023/11/20 1,030 1,044 1,005 1,020 445,300
2023/11/17 1,015 1,032 1,011 1,013 266,800
2023/11/16 1,029 1,038 1,020 1,020 265,900
2023/11/15 1,050 1,053 1,027 1,029 446,400
2023/11/14 1,055 1,067 1,011 1,056 742,800
2023/11/13 1,044 1,074 1,031 1,060 659,700
2023/11/10 1,036 1,040 1,014 1,039 356,100
2023/11/09 1,040 1,064 1,036 1,054 490,800
2023/11/08 1,019 1,051 1,017 1,036 1,070,100
2023/11/07 1,020 1,021 998 1,000 309,100
2023/11/06 1,016 1,027 1,007 1,011 438,700
2023/11/02 995 1,009 985 1,009 371,700
2023/11/01 995 1,001 977 992 376,200
2023/10/31 982 985 966 982 256,200
2023/10/30 969 985 968 982 346,300
2023/10/27 931 969 931 968 444,100
2023/10/26 930 939 927 932 243,600
2023/10/25 935 953 927 942 418,300
2023/10/24 923 932 902 921 515,700
2023/10/23 926 939 921 928 260,100
2023/10/20 940 940 913 926 553,300
2023/10/19 943 955 937 945 290,600
2023/10/18 942 959 932 958 381,400
2023/10/17 943 949 928 937 420,800
2023/10/16 964 972 915 923 1,226,600
2023/10/13 1,009 1,011 968 968 1,429,000
2023/10/12 1,029 1,030 1,007 1,012 561,200
2023/10/11 1,024 1,040 1,020 1,020 375,000
2023/10/10 1,040 1,040 1,012 1,030 854,800
2023/10/06 1,058 1,073 1,045 1,049 356,000
2023/10/05 1,014 1,057 1,014 1,055 519,600
2023/10/04 1,008 1,014 998 1,003 580,000
2023/10/03 1,027 1,046 1,017 1,017 428,100
2023/10/02 1,070 1,073 1,028 1,028 676,800
2023/09/29 1,088 1,093 1,066 1,075 273,700
2023/09/28 1,087 1,090 1,071 1,089 417,800
2023/09/27 1,047 1,083 1,046 1,083 438,300
2023/09/26 1,065 1,067 1,051 1,051 296,800
2023/09/25 1,059 1,065 1,043 1,060 280,200
2023/09/22 1,014 1,072 1,012 1,059 903,200
2023/09/21 1,045 1,050 1,016 1,023 832,300
2023/09/20 1,066 1,070 1,047 1,047 743,400
2023/09/19 1,079 1,079 1,062 1,078 536,500
2023/09/15 1,095 1,097 1,068 1,079 866,200
2023/09/14 1,108 1,112 1,092 1,095 781,900
2023/09/13 1,126 1,137 1,112 1,112 717,000
2023/09/12 1,130 1,141 1,124 1,131 711,500
2023/09/11 1,153 1,157 1,124 1,131 946,800
2023/09/08 1,160 1,170 1,151 1,157 1,729,200
2023/09/07 1,168 1,176 1,163 1,163 494,800
2023/09/06 1,198 1,201 1,177 1,177 677,600
2023/09/05 1,185 1,200 1,184 1,200 633,600
2023/09/04 1,195 1,197 1,174 1,176 404,000
2023/09/01 1,190 1,199 1,186 1,190 346,700
2023/08/31 1,175 1,199 1,175 1,189 362,700
2023/08/30 1,187 1,187 1,170 1,174 300,800
2023/08/29 1,172 1,193 1,171 1,186 447,200
2023/08/28 1,163 1,170 1,155 1,166 262,900
2023/08/25 1,155 1,185 1,154 1,158 659,800
2023/08/24 1,160 1,163 1,151 1,154 278,300
2023/08/23 1,150 1,157 1,146 1,156 250,900
2023/08/22 1,142 1,176 1,142 1,153 514,700
2023/08/21 1,133 1,145 1,133 1,138 281,800
2023/08/18 1,142 1,149 1,131 1,139 565,400
2023/08/17 1,150 1,165 1,141 1,154 526,200
2023/08/16 1,187 1,189 1,152 1,152 1,498,700
2023/08/15 1,178 1,218 1,170 1,196 2,130,000
2023/08/14 1,241 1,250 1,226 1,246 1,284,900
2023/08/10 1,215 1,236 1,208 1,236 1,042,200
2023/08/09 1,198 1,225 1,198 1,210 565,300
2023/08/08 1,181 1,206 1,181 1,198 695,600
2023/08/07 1,170 1,185 1,159 1,185 367,100
2023/08/04 1,153 1,186 1,151 1,182 608,900
2023/08/03 1,177 1,177 1,152 1,162 580,100
2023/08/02 1,194 1,198 1,179 1,180 883,000
2023/08/01 1,191 1,201 1,187 1,201 525,900
2023/07/31 1,205 1,205 1,186 1,194 662,000
2023/07/28 1,190 1,201 1,180 1,199 718,900
2023/07/27 1,189 1,201 1,186 1,201 544,100
2023/07/26 1,196 1,201 1,187 1,194 481,500
2023/07/25 1,198 1,203 1,195 1,196 391,800
2023/07/24 1,213 1,213 1,196 1,198 639,600
2023/07/21 1,217 1,222 1,197 1,210 496,100
2023/07/20 1,220 1,230 1,212 1,220 378,600
2023/07/19 1,210 1,222 1,203 1,210 471,400
2023/07/18 1,187 1,207 1,184 1,203 306,600
2023/07/14 1,202 1,209 1,188 1,193 486,400
2023/07/13 1,194 1,206 1,183 1,206 453,700
2023/07/12 1,201 1,213 1,192 1,198 569,100
2023/07/11 1,224 1,231 1,209 1,209 434,300
2023/07/10 1,217 1,235 1,217 1,224 301,700
2023/07/07 1,226 1,230 1,217 1,221 570,700
2023/07/06 1,250 1,276 1,235 1,238 712,700
2023/07/05 1,260 1,264 1,245 1,253 529,800
2023/07/04 1,260 1,269 1,251 1,269 408,800
2023/07/03 1,255 1,259 1,243 1,257 683,300
2023/06/30 1,247 1,263 1,247 1,255 448,900
2023/06/29 1,260 1,269 1,241 1,245 450,300
2023/06/28 1,260 1,277 1,245 1,256 786,700
2023/06/27 1,221 1,263 1,221 1,242 625,500
2023/06/26 1,256 1,256 1,223 1,240 776,400
2023/06/23 1,270 1,298 1,255 1,264 1,374,500
2023/06/22 1,257 1,276 1,237 1,262 1,111,600
2023/06/21 1,187 1,275 1,187 1,262 1,982,500
2023/06/20 1,210 1,214 1,190 1,190 795,700
2023/06/19 1,235 1,239 1,210 1,217 645,400
2023/06/16 1,199 1,230 1,190 1,230 1,025,300
2023/06/15 1,190 1,198 1,180 1,186 520,900
2023/06/14 1,201 1,207 1,190 1,194 608,900
2023/06/13 1,203 1,212 1,192 1,198 465,500
2023/06/12 1,183 1,208 1,177 1,208 627,100
2023/06/09 1,208 1,209 1,179 1,193 960,900
2023/06/08 1,199 1,229 1,199 1,207 553,100
2023/06/07 1,215 1,228 1,192 1,202 822,900
2023/06/06 1,223 1,240 1,213 1,214 439,400

このページの先頭へ