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 |
|---|---|---|---|---|---|
| 2025/08/20 | 486 | 492 | 485 | 486 | 228,900 |
| 2025/08/19 | 487 | 491 | 484 | 488 | 247,600 |
| 2025/08/18 | 480 | 489 | 480 | 485 | 195,100 |
| 2025/08/15 | 487 | 487 | 480 | 481 | 312,400 |
| 2025/08/14 | 492 | 496 | 486 | 490 | 313,400 |
| 2025/08/13 | 500 | 508 | 490 | 494 | 607,500 |
| 2025/08/12 | 489 | 502 | 489 | 502 | 533,700 |
| 2025/08/08 | 488 | 489 | 486 | 487 | 66,800 |
| 2025/08/07 | 483 | 490 | 483 | 487 | 116,500 |
| 2025/08/06 | 481 | 485 | 481 | 483 | 60,700 |
| 2025/08/05 | 484 | 485 | 481 | 483 | 78,000 |
| 2025/08/04 | 485 | 486 | 481 | 482 | 202,600 |
| 2025/08/01 | 489 | 491 | 486 | 489 | 97,800 |
| 2025/07/31 | 491 | 496 | 491 | 493 | 116,300 |
| 2025/07/30 | 495 | 495 | 486 | 489 | 86,200 |
| 2025/07/29 | 491 | 498 | 490 | 491 | 149,700 |
| 2025/07/28 | 487 | 495 | 485 | 494 | 115,200 |
| 2025/07/25 | 485 | 488 | 483 | 487 | 71,600 |
| 2025/07/24 | 484 | 488 | 479 | 488 | 172,700 |
| 2025/07/23 | 475 | 483 | 474 | 480 | 213,000 |
| 2025/07/22 | 470 | 473 | 467 | 472 | 143,200 |
| 2025/07/18 | 481 | 481 | 471 | 471 | 115,700 |
| 2025/07/17 | 472 | 477 | 471 | 473 | 80,000 |
| 2025/07/16 | 481 | 481 | 472 | 472 | 294,700 |
| 2025/07/15 | 491 | 491 | 481 | 481 | 194,500 |
| 2025/07/14 | 492 | 495 | 488 | 489 | 123,500 |
| 2025/07/11 | 486 | 496 | 486 | 492 | 148,000 |
| 2025/07/10 | 488 | 490 | 483 | 485 | 114,700 |
| 2025/07/09 | 492 | 494 | 487 | 488 | 89,400 |
| 2025/07/08 | 486 | 493 | 485 | 492 | 121,000 |
| 2025/07/07 | 485 | 490 | 483 | 486 | 123,900 |
| 2025/07/04 | 486 | 489 | 485 | 485 | 53,500 |
| 2025/07/03 | 489 | 491 | 484 | 487 | 185,700 |
| 2025/07/02 | 491 | 498 | 489 | 489 | 125,800 |
| 2025/07/01 | 494 | 495 | 488 | 489 | 186,300 |
| 2025/06/30 | 499 | 501 | 493 | 495 | 123,400 |
| 2025/06/27 | 498 | 502 | 495 | 500 | 187,900 |
| 2025/06/26 | 498 | 499 | 494 | 499 | 62,800 |
| 2025/06/25 | 501 | 501 | 492 | 498 | 101,600 |
| 2025/06/24 | 491 | 505 | 490 | 499 | 232,500 |
| 2025/06/23 | 495 | 495 | 485 | 486 | 200,100 |
| 2025/06/20 | 505 | 505 | 495 | 497 | 226,400 |
| 2025/06/19 | 505 | 508 | 502 | 505 | 125,100 |
| 2025/06/18 | 506 | 507 | 501 | 502 | 48,300 |
| 2025/06/17 | 503 | 508 | 501 | 506 | 79,500 |
| 2025/06/16 | 500 | 506 | 499 | 500 | 149,200 |
| 2025/06/13 | 530 | 530 | 503 | 503 | 210,700 |
| 2025/06/12 | 512 | 517 | 511 | 514 | 49,700 |
| 2025/06/11 | 520 | 522 | 509 | 515 | 162,400 |
| 2025/06/10 | 514 | 524 | 514 | 523 | 143,800 |
| 2025/06/09 | 515 | 517 | 513 | 514 | 72,800 |
| 2025/06/06 | 507 | 524 | 507 | 515 | 129,800 |
| 2025/06/05 | 513 | 515 | 507 | 509 | 144,500 |
| 2025/06/04 | 513 | 519 | 512 | 515 | 130,400 |
| 2025/06/03 | 515 | 518 | 510 | 513 | 149,700 |
| 2025/06/02 | 515 | 516 | 508 | 515 | 138,500 |
| 2025/05/30 | 521 | 521 | 515 | 517 | 50,200 |
| 2025/05/29 | 522 | 523 | 518 | 520 | 103,000 |
| 2025/05/28 | 520 | 522 | 517 | 517 | 121,600 |
| 2025/05/27 | 506 | 520 | 506 | 519 | 108,100 |
| 2025/05/26 | 513 | 516 | 508 | 508 | 104,200 |
| 2025/05/23 | 522 | 522 | 512 | 513 | 173,500 |
| 2025/05/22 | 521 | 523 | 515 | 515 | 133,500 |
| 2025/05/21 | 530 | 532 | 525 | 526 | 182,100 |
| 2025/05/20 | 524 | 541 | 524 | 530 | 437,500 |
| 2025/05/19 | 505 | 528 | 504 | 525 | 476,300 |
| 2025/05/16 | 510 | 526 | 505 | 508 | 603,100 |
| 2025/05/15 | 509 | 513 | 495 | 509 | 382,300 |
| 2025/05/14 | 500 | 510 | 497 | 508 | 199,900 |
| 2025/05/13 | 498 | 504 | 495 | 502 | 156,800 |
| 2025/05/12 | 490 | 497 | 490 | 495 | 144,700 |
| 2025/05/09 | 495 | 496 | 490 | 492 | 111,600 |
| 2025/05/08 | 495 | 497 | 490 | 495 | 97,300 |
| 2025/05/07 | 493 | 502 | 492 | 495 | 130,300 |
| 2025/05/02 | 497 | 500 | 485 | 492 | 286,800 |
| 2025/05/01 | 500 | 504 | 497 | 497 | 190,700 |
| 2025/04/30 | 509 | 509 | 501 | 503 | 168,000 |
| 2025/04/28 | 502 | 508 | 501 | 507 | 175,800 |
| 2025/04/25 | 509 | 509 | 499 | 500 | 212,400 |
| 2025/04/24 | 517 | 524 | 507 | 509 | 404,800 |
| 2025/04/23 | 513 | 519 | 504 | 515 | 496,900 |
| 2025/04/22 | 494 | 510 | 483 | 508 | 468,100 |
| 2025/04/21 | 477 | 494 | 475 | 494 | 342,200 |
| 2025/04/18 | 465 | 472 | 465 | 472 | 148,800 |
| 2025/04/17 | 459 | 469 | 459 | 464 | 144,200 |
| 2025/04/16 | 447 | 461 | 446 | 460 | 216,700 |
| 2025/04/15 | 453 | 453 | 447 | 449 | 153,000 |
| 2025/04/14 | 453 | 456 | 448 | 449 | 230,200 |
| 2025/04/11 | 440 | 447 | 431 | 445 | 274,100 |
| 2025/04/10 | 450 | 453 | 444 | 451 | 375,400 |
| 2025/04/09 | 440 | 442 | 422 | 427 | 350,900 |
| 2025/04/08 | 435 | 454 | 435 | 450 | 327,800 |
| 2025/04/07 | 420 | 440 | 420 | 431 | 764,000 |
| 2025/04/04 | 486 | 492 | 466 | 476 | 1,211,400 |
| 2025/04/03 | 491 | 499 | 490 | 498 | 517,800 |
| 2025/04/02 | 515 | 516 | 506 | 506 | 498,500 |
| 2025/04/01 | 521 | 524 | 514 | 519 | 397,900 |
| 2025/03/31 | 524 | 526 | 515 | 517 | 611,400 |
| 2025/03/28 | 524 | 528 | 520 | 522 | 296,800 |
| 2025/03/27 | 536 | 539 | 527 | 533 | 275,200 |
| 2025/03/26 | 529 | 536 | 526 | 535 | 194,200 |
| 2025/03/25 | 535 | 535 | 525 | 528 | 214,400 |
| 2025/03/24 | 528 | 529 | 524 | 528 | 167,700 |
| 2025/03/21 | 526 | 533 | 524 | 527 | 259,000 |
| 2025/03/19 | 526 | 534 | 520 | 525 | 676,800 |
| 2025/03/18 | 544 | 547 | 543 | 545 | 154,900 |
| 2025/03/17 | 534 | 544 | 534 | 542 | 181,000 |
| 2025/03/14 | 532 | 536 | 531 | 534 | 295,900 |
| 2025/03/13 | 541 | 541 | 527 | 535 | 659,300 |
| 2025/03/12 | 540 | 541 | 534 | 538 | 244,600 |
| 2025/03/11 | 543 | 547 | 534 | 545 | 313,700 |
| 2025/03/10 | 546 | 551 | 540 | 545 | 189,700 |
| 2025/03/07 | 543 | 549 | 541 | 545 | 205,000 |
| 2025/03/06 | 544 | 549 | 541 | 545 | 198,600 |
| 2025/03/05 | 542 | 543 | 534 | 539 | 143,400 |
| 2025/03/04 | 531 | 545 | 531 | 539 | 266,600 |
| 2025/03/03 | 540 | 543 | 529 | 532 | 439,800 |
| 2025/02/28 | 549 | 551 | 539 | 540 | 667,100 |
| 2025/02/27 | 559 | 559 | 547 | 549 | 432,700 |
| 2025/02/26 | 560 | 564 | 553 | 557 | 208,700 |
| 2025/02/25 | 559 | 562 | 557 | 559 | 153,000 |
| 2025/02/21 | 560 | 566 | 558 | 559 | 201,300 |
| 2025/02/20 | 565 | 565 | 559 | 560 | 165,300 |
| 2025/02/19 | 566 | 568 | 560 | 563 | 241,200 |
| 2025/02/18 | 575 | 578 | 567 | 567 | 261,700 |
| 2025/02/17 | 560 | 576 | 557 | 575 | 503,800 |
| 2025/02/14 | 569 | 572 | 560 | 560 | 700,700 |
| 2025/02/13 | 572 | 574 | 570 | 571 | 398,000 |
| 2025/02/12 | 585 | 586 | 570 | 570 | 1,244,900 |
| 2025/02/10 | 640 | 648 | 639 | 643 | 318,100 |
| 2025/02/07 | 630 | 642 | 629 | 639 | 249,200 |
| 2025/02/06 | 628 | 639 | 628 | 634 | 249,600 |
| 2025/02/05 | 630 | 632 | 621 | 624 | 214,100 |
| 2025/02/04 | 639 | 639 | 626 | 626 | 251,700 |
| 2025/02/03 | 630 | 636 | 625 | 636 | 330,400 |
| 2025/01/31 | 623 | 631 | 620 | 630 | 342,000 |
| 2025/01/30 | 624 | 629 | 621 | 629 | 179,400 |
| 2025/01/29 | 627 | 629 | 622 | 624 | 211,000 |
| 2025/01/28 | 626 | 632 | 620 | 626 | 208,900 |
| 2025/01/27 | 624 | 632 | 621 | 621 | 197,100 |
| 2025/01/24 | 606 | 625 | 606 | 619 | 318,400 |
| 2025/01/23 | 607 | 610 | 602 | 605 | 337,100 |
| 2025/01/22 | 612 | 612 | 606 | 608 | 169,100 |
| 2025/01/21 | 613 | 613 | 607 | 612 | 92,000 |
| 2025/01/20 | 604 | 614 | 600 | 610 | 198,100 |
| 2025/01/17 | 604 | 605 | 600 | 601 | 152,500 |
| 2025/01/16 | 614 | 615 | 603 | 604 | 254,400 |
| 2025/01/15 | 618 | 621 | 608 | 614 | 200,200 |
| 2025/01/14 | 621 | 621 | 610 | 616 | 434,500 |
| 2025/01/10 | 624 | 642 | 624 | 626 | 444,400 |
| 2025/01/09 | 643 | 645 | 617 | 626 | 474,400 |
| 2025/01/08 | 630 | 647 | 621 | 642 | 785,900 |
| 2025/01/07 | 603 | 626 | 598 | 624 | 919,700 |
| 2025/01/06 | 571 | 620 | 565 | 602 | 2,521,800 |
| 2024/12/30 | 571 | 576 | 564 | 565 | 272,500 |
| 2024/12/27 | 565 | 576 | 565 | 574 | 347,400 |
| 2024/12/26 | 556 | 566 | 556 | 560 | 450,400 |
| 2024/12/25 | 556 | 560 | 551 | 556 | 299,700 |
| 2024/12/24 | 550 | 563 | 550 | 556 | 550,800 |
| 2024/12/23 | 553 | 554 | 546 | 548 | 443,700 |
| 2024/12/20 | 558 | 564 | 553 | 556 | 406,800 |
| 2024/12/19 | 563 | 565 | 554 | 559 | 657,600 |
| 2024/12/18 | 562 | 580 | 562 | 570 | 544,100 |
| 2024/12/17 | 577 | 584 | 561 | 561 | 625,500 |
| 2024/12/16 | 586 | 587 | 577 | 580 | 297,600 |
| 2024/12/13 | 600 | 600 | 583 | 590 | 456,800 |
| 2024/12/12 | 593 | 600 | 589 | 593 | 464,400 |
| 2024/12/11 | 595 | 595 | 586 | 593 | 269,300 |
| 2024/12/10 | 585 | 602 | 585 | 596 | 494,500 |
| 2024/12/09 | 571 | 592 | 571 | 582 | 596,600 |
| 2024/12/06 | 560 | 570 | 560 | 568 | 275,000 |
| 2024/12/05 | 565 | 568 | 562 | 562 | 272,100 |
| 2024/12/04 | 577 | 579 | 565 | 566 | 665,900 |
| 2024/12/03 | 583 | 583 | 576 | 577 | 530,900 |
| 2024/12/02 | 588 | 589 | 582 | 583 | 203,100 |
| 2024/11/29 | 581 | 590 | 581 | 585 | 388,000 |
| 2024/11/28 | 578 | 586 | 578 | 581 | 216,600 |
| 2024/11/27 | 582 | 584 | 573 | 580 | 508,100 |
| 2024/11/26 | 585 | 586 | 580 | 584 | 210,700 |
| 2024/11/25 | 587 | 595 | 584 | 586 | 288,700 |
| 2024/11/22 | 578 | 584 | 577 | 584 | 208,500 |
| 2024/11/21 | 578 | 583 | 576 | 581 | 252,300 |
| 2024/11/20 | 582 | 591 | 579 | 582 | 238,600 |
| 2024/11/19 | 583 | 591 | 583 | 589 | 233,000 |
| 2024/11/18 | 584 | 589 | 579 | 582 | 278,800 |
| 2024/11/15 | 575 | 587 | 575 | 584 | 365,900 |
| 2024/11/14 | 593 | 593 | 582 | 583 | 444,400 |
| 2024/11/13 | 595 | 599 | 588 | 591 | 393,500 |
| 2024/11/12 | 592 | 604 | 582 | 596 | 882,300 |
| 2024/11/11 | 607 | 615 | 603 | 610 | 270,100 |
| 2024/11/08 | 612 | 619 | 607 | 607 | 353,700 |
| 2024/11/07 | 617 | 625 | 612 | 612 | 274,700 |
| 2024/11/06 | 619 | 620 | 611 | 617 | 286,000 |
| 2024/11/05 | 614 | 617 | 609 | 617 | 181,600 |
| 2024/11/01 | 620 | 621 | 609 | 610 | 402,700 |
| 2024/10/31 | 621 | 627 | 619 | 623 | 258,400 |
| 2024/10/30 | 628 | 628 | 620 | 621 | 302,200 |
| 2024/10/29 | 626 | 631 | 624 | 628 | 222,000 |
| 2024/10/28 | 615 | 627 | 615 | 622 | 283,900 |
| 2024/10/25 | 620 | 625 | 613 | 615 | 243,900 |