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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/24 | 617 | 619 | 609 | 617 | 298,000 |
| 2024/10/23 | 620 | 626 | 618 | 621 | 163,400 |
| 2024/10/22 | 632 | 632 | 618 | 620 | 296,300 |
| 2024/10/21 | 629 | 634 | 619 | 632 | 280,200 |
| 2024/10/18 | 634 | 635 | 623 | 625 | 333,200 |
| 2024/10/17 | 638 | 641 | 634 | 635 | 131,500 |
| 2024/10/16 | 640 | 647 | 633 | 637 | 209,500 |
| 2024/10/15 | 638 | 647 | 630 | 644 | 320,000 |
| 2024/10/11 | 642 | 644 | 637 | 639 | 204,600 |
| 2024/10/10 | 648 | 652 | 644 | 644 | 101,500 |
| 2024/10/09 | 645 | 649 | 644 | 648 | 103,700 |
| 2024/10/08 | 653 | 653 | 642 | 642 | 466,900 |
| 2024/10/07 | 662 | 664 | 655 | 655 | 269,500 |
| 2024/10/04 | 659 | 667 | 656 | 662 | 213,300 |
| 2024/10/03 | 664 | 667 | 658 | 662 | 272,100 |
| 2024/10/02 | 672 | 674 | 660 | 660 | 530,400 |
| 2024/10/01 | 680 | 680 | 675 | 677 | 179,000 |
| 2024/09/30 | 677 | 686 | 676 | 678 | 173,500 |
| 2024/09/27 | 700 | 701 | 689 | 691 | 229,600 |
| 2024/09/26 | 681 | 697 | 681 | 695 | 363,500 |
| 2024/09/25 | 672 | 676 | 668 | 674 | 203,000 |
| 2024/09/24 | 681 | 684 | 668 | 669 | 259,300 |
| 2024/09/20 | 689 | 690 | 680 | 681 | 118,500 |
| 2024/09/19 | 674 | 691 | 674 | 686 | 360,300 |
| 2024/09/18 | 677 | 677 | 665 | 671 | 140,400 |
| 2024/09/17 | 678 | 680 | 667 | 673 | 224,300 |
| 2024/09/13 | 674 | 682 | 674 | 677 | 188,000 |
| 2024/09/12 | 670 | 683 | 670 | 682 | 220,500 |
| 2024/09/11 | 682 | 682 | 662 | 666 | 356,300 |
| 2024/09/10 | 686 | 686 | 676 | 679 | 172,300 |
| 2024/09/09 | 667 | 686 | 665 | 683 | 323,700 |
| 2024/09/06 | 679 | 687 | 673 | 673 | 239,400 |
| 2024/09/05 | 677 | 689 | 676 | 678 | 327,200 |
| 2024/09/04 | 681 | 686 | 677 | 679 | 260,300 |
| 2024/09/03 | 684 | 689 | 680 | 684 | 201,200 |
| 2024/09/02 | 699 | 699 | 677 | 681 | 428,700 |
| 2024/08/30 | 704 | 709 | 697 | 698 | 318,100 |
| 2024/08/29 | 702 | 708 | 702 | 703 | 197,200 |
| 2024/08/28 | 717 | 721 | 707 | 712 | 235,200 |
| 2024/08/27 | 712 | 716 | 707 | 716 | 219,900 |
| 2024/08/26 | 700 | 716 | 697 | 712 | 239,300 |
| 2024/08/23 | 703 | 705 | 692 | 696 | 197,500 |
| 2024/08/22 | 697 | 708 | 693 | 704 | 377,000 |
| 2024/08/21 | 679 | 691 | 672 | 687 | 297,100 |
| 2024/08/20 | 661 | 674 | 658 | 674 | 342,500 |
| 2024/08/19 | 662 | 666 | 651 | 654 | 260,700 |