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
2005/12/30 612 637 610 620 482,300
2005/12/29 584 614 582 612 504,100
2005/12/28 570 580 567 579 235,400
2005/12/27 565 569 559 564 164,600
2005/12/26 562 580 555 555 343,300
2005/12/22 540 558 536 551 289,800
2005/12/21 535 543 531 543 202,600
2005/12/20 532 537 526 536 176,800
2005/12/19 535 539 532 533 112,000
2005/12/16 540 542 533 533 119,400
2005/12/15 531 543 531 535 143,600
2005/12/14 538 541 530 531 139,700
2005/12/13 549 550 531 538 285,700
2005/12/12 526 547 520 547 557,600
2005/12/09 504 506 503 506 78,900
2005/12/08 507 508 503 503 91,200
2005/12/07 502 506 502 504 96,500
2005/12/06 500 502 500 502 154,300
2005/12/05 501 502 500 501 176,000
2005/12/02 500 506 500 503 349,200
2005/12/01 508 512 507 511 73,000
2005/11/30 510 512 508 509 52,800
2005/11/29 508 512 508 511 64,700
2005/11/28 515 515 505 508 135,400
2005/11/25 517 517 512 515 48,400
2005/11/24 520 523 515 517 92,900
2005/11/22 520 523 517 520 48,900
2005/11/21 523 524 518 523 92,500
2005/11/18 519 526 516 523 158,500
2005/11/17 516 521 515 517 148,200
2005/11/16 519 525 505 515 472,200
2005/11/15 560 569 559 569 81,600
2005/11/14 550 561 550 560 108,000
2005/11/11 567 568 555 560 78,700
2005/11/10 552 569 550 560 92,800
2005/11/09 573 573 551 552 102,600
2005/11/08 589 589 570 574 273,400
2005/11/07 573 586 563 584 431,500
2005/11/04 530 570 526 557 480,700
2005/11/02 520 525 518 520 71,800
2005/11/01 520 521 517 520 41,000
2005/10/31 517 525 516 517 78,300
2005/10/28 522 523 519 520 50,300
2005/10/27 523 523 519 521 63,300
2005/10/26 516 524 516 519 86,400
2005/10/25 528 528 518 518 76,500
2005/10/24 524 528 520 521 38,500
2005/10/21 522 528 520 528 37,700
2005/10/20 520 529 519 528 41,700
2005/10/19 533 535 525 527 49,500
2005/10/18 550 553 530 540 105,300
2005/10/17 559 560 550 550 71,800
2005/10/14 559 559 550 552 134,000
2005/10/13 575 577 544 549 277,400
2005/10/12 537 537 527 535 65,600
2005/10/11 519 537 519 535 99,100
2005/10/07 525 527 515 518 69,300
2005/10/06 530 534 521 527 75,700
2005/10/05 520 539 512 527 118,400
2005/10/04 532 533 522 525 70,500
2005/10/03 550 560 530 533 133,000
2005/09/30 510 549 503 541 253,200
2005/09/29 513 516 505 509 174,600
2005/09/28 532 535 515 519 192,700
2005/09/27 560 570 525 531 357,800
2005/09/26 590 591 573 577 157,600
2005/09/22 597 597 591 591 105,600
2005/09/21 602 604 596 599 158,900
2005/09/20 608 609 600 600 174,000
2005/09/16 607 612 606 608 120,000
2005/09/15 612 613 608 609 85,600
2005/09/14 613 614 610 613 61,100
2005/09/13 611 616 607 613 75,800
2005/09/12 610 620 609 609 104,600
2005/09/09 609 613 608 610 56,300
2005/09/08 614 614 609 610 35,900
2005/09/07 609 614 608 609 55,700
2005/09/06 610 615 608 608 71,600
2005/09/05 617 619 610 612 58,600
2005/09/02 620 624 616 620 81,200
2005/09/01 620 624 620 622 66,500
2005/08/31 635 636 625 626 57,800
2005/08/30 639 643 635 635 124,500
2005/08/29 630 637 627 635 92,000
2005/08/26 616 635 616 626 197,500
2005/08/25 616 617 612 613 77,600
2005/08/24 615 620 614 615 94,000
2005/08/23 612 616 610 615 113,000
2005/08/22 620 620 614 618 102,600
2005/08/19 631 631 622 623 70,700
2005/08/18 639 639 628 633 90,300
2005/08/17 640 640 630 634 97,800
2005/08/16 625 640 621 633 166,400
2005/08/15 599 622 593 617 375,700
2005/08/12 640 655 640 649 76,000
2005/08/11 655 659 645 646 86,900
2005/08/10 658 664 649 654 105,300
2005/08/09 632 654 632 646 59,700
2005/08/08 635 635 621 632 97,000
2005/08/05 645 648 636 640 61,800
2005/08/04 654 654 636 645 153,200
2005/08/03 655 665 652 654 115,800
2005/08/02 666 669 654 654 98,200
2005/08/01 675 677 662 666 102,600
2005/07/29 699 708 676 679 178,600
2005/07/28 673 702 673 694 253,800
2005/07/27 652 687 651 670 145,100
2005/07/26 661 665 651 653 125,400
2005/07/25 665 670 663 666 116,400
2005/07/22 680 684 671 673 85,500
2005/07/21 688 689 681 683 69,800
2005/07/20 690 692 685 689 48,300
2005/07/19 685 690 685 687 50,200
2005/07/15 693 693 685 685 70,600
2005/07/14 690 694 689 690 82,700
2005/07/13 703 704 691 694 54,100
2005/07/12 702 705 695 699 49,600
2005/07/11 695 711 690 699 85,600
2005/07/08 686 697 685 685 107,100
2005/07/07 702 702 690 691 104,800
2005/07/06 704 704 698 700 135,300
2005/07/05 708 716 700 700 126,500
2005/07/04 702 714 700 702 208,800
2005/07/01 712 715 703 704 183,900
2005/06/30 722 724 712 712 88,500
2005/06/29 727 728 717 718 65,200
2005/06/28 717 722 715 722 82,200
2005/06/27 725 725 715 720 105,500
2005/06/24 721 730 715 725 122,600
2005/06/23 733 736 720 721 101,200
2005/06/22 747 747 729 736 103,700
2005/06/21 709 747 706 739 201,400
2005/06/20 730 733 716 721 172,800
2005/06/17 750 755 735 743 125,300
2005/06/16 750 760 743 754 159,800
2005/06/15 780 790 750 769 211,100
2005/06/14 802 808 785 788 92,300
2005/06/13 798 808 780 799 193,900
2005/06/10 801 819 753 778 453,600
2005/06/09 876 878 790 799 756,200
2005/06/08 800 879 800 846 954,700
2005/06/07 768 798 768 790 440,700
2005/06/06 724 769 724 755 419,000
2005/06/03 720 720 711 719 93,100
2005/06/02 705 729 693 717 213,700
2005/06/01 741 749 695 703 522,500
2005/05/31 649 737 649 737 900,000
2005/05/30 635 640 625 639 128,000
2005/05/27 642 645 626 628 160,900
2005/05/26 665 677 625 625 314,800
2005/05/25 665 705 657 685 541,000
2005/05/24 673 687 650 655 393,800
2005/05/23 731 731 682 690 425,100
2005/05/20 736 749 731 731 190,900
2005/05/19 760 762 741 750 228,400
2005/05/18 784 785 720 760 434,200
2005/05/17 839 854 788 794 251,400
2005/05/16 863 870 840 840 176,100
2005/05/13 916 937 860 863 429,500
2005/05/12 845 935 845 912 912,300
2005/05/11 842 851 842 842 114,500
2005/05/10 861 868 852 858 165,800
2005/05/09 883 883 868 871 105,200
2005/05/06 887 892 875 878 150,200
2005/05/02 880 898 875 888 94,800
2005/04/28 884 920 865 894 206,900
2005/04/27 900 900 880 884 173,100
2005/04/26 902 909 901 901 88,400
2005/04/25 905 920 900 906 120,500
2005/04/22 930 944 913 913 135,400
2005/04/21 911 925 904 921 123,800
2005/04/20 951 957 920 925 114,300
2005/04/19 937 968 937 945 110,100
2005/04/18 922 963 922 930 178,400
2005/04/15 981 1,006 958 972 149,700
2005/04/14 1,018 1,063 986 990 580,500
2005/04/13 912 1,020 904 1,018 777,700
2005/04/12 952 960 931 931 227,800
2005/04/11 982 988 960 966 270,300
2005/04/08 990 999 985 992 199,200
2005/04/07 1,014 1,015 980 1,010 437,000
2005/04/06 1,019 1,020 1,011 1,015 175,500
2005/04/05 1,025 1,027 1,010 1,021 186,000
2005/04/04 1,022 1,039 1,017 1,021 211,500
2005/04/01 1,030 1,041 1,021 1,026 146,200
2005/03/31 1,028 1,058 1,024 1,031 122,800
2005/03/30 1,079 1,079 1,024 1,030 188,400
2005/03/29 1,018 1,075 1,012 1,065 456,600
2005/03/28 1,021 1,025 1,002 1,012 197,300
2005/03/25 1,011 1,039 1,010 1,015 324,000
2005/03/24 1,071 1,089 1,045 1,050 263,400
2005/03/23 1,083 1,120 1,050 1,071 672,000
2005/03/22 1,074 1,094 1,014 1,024 788,200
2005/03/18 1,120 1,155 1,111 1,114 503,900
2005/03/17 1,203 1,219 1,155 1,155 456,300
2005/03/16 1,131 1,244 1,066 1,209 1,260,700
2005/03/15 1,212 1,240 1,150 1,150 786,500
2005/03/14 1,300 1,349 1,203 1,240 1,762,500
2005/03/11 1,300 1,314 1,253 1,310 2,019,000
2005/03/10 1,084 1,188 1,065 1,131 2,728,100
2005/03/09 950 1,040 940 1,024 3,324,700
2005/03/08 837 940 837 940 1,908,000
2005/03/07 932 940 865 867 1,800,000
2005/03/04 1,023 1,029 943 961 1,018,900
2005/03/03 985 1,095 951 993 3,827,100
2005/03/02 1,065 1,100 1,065 1,065 794,800
2005/03/01 1,565 1,568 1,265 1,265 1,411,000
2005/03/01 1 -> 200.00 分割
2005/02/22 310,000 318,000 306,000 313,000 5,401
2005/02/21 334,000 341,000 310,000 310,000 5,785
2005/02/18 310,000 336,000 306,000 329,000 8,095
2005/02/17 315,000 322,000 302,000 311,000 3,959
2005/02/16 342,000 343,000 312,000 323,000 4,245
2005/02/15 339,000 348,000 335,000 338,000 5,163
2005/02/14 325,000 354,000 323,000 349,000 20,120
2005/02/10 293,000 315,000 293,000 315,000 10,147
2005/02/09 278,000 297,000 276,000 289,000 8,066
2005/02/08 297,000 324,000 267,000 272,000 26,732
2005/02/07 253,000 285,000 248,000 285,000 15,923
2005/02/04 238,000 249,000 235,000 245,000 4,251
2005/02/03 233,000 236,000 232,000 235,000 841
2005/02/02 235,000 237,000 231,000 233,000 1,322
2005/02/01 231,000 237,000 226,000 235,000 2,544
2005/01/31 236,000 237,000 229,000 230,000 1,579
2005/01/28 238,000 238,000 233,000 234,000 1,599
2005/01/27 249,000 260,000 231,000 238,000 9,058
2005/01/26 227,000 243,000 227,000 243,000 3,634
2005/01/25 225,000 227,000 223,000 227,000 1,632
2005/01/24 228,000 230,000 226,000 228,000 1,167
2005/01/21 229,000 231,000 223,000 230,000 2,405
2005/01/20 236,000 236,000 230,000 231,000 1,457
2005/01/19 241,000 242,000 235,000 236,000 1,710
2005/01/18 249,000 250,000 237,000 238,000 3,388
2005/01/17 238,000 251,000 233,000 245,000 6,263
2005/01/14 228,000 235,000 220,000 235,000 3,164
2005/01/13 241,000 241,000 224,000 226,000 3,223
2005/01/12 245,000 246,000 236,000 240,000 3,246
2005/01/11 228,000 245,000 226,000 238,000 4,207
2005/01/07 229,000 238,000 221,000 222,000 5,149
2005/01/06 244,000 265,000 224,000 233,000 10,373
2005/01/05 210,000 248,000 204,000 240,000 10,939
2005/01/04 191,000 215,000 185,000 212,000 5,096

このページの先頭へ