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
2010/12/30 1,174 1,186 1,163 1,185 795,600
2010/12/29 1,165 1,175 1,145 1,165 810,600
2010/12/28 1,150 1,190 1,134 1,145 1,925,400
2010/12/27 1,145 1,151 1,098 1,143 1,416,000
2010/12/24 1,145 1,164 1,131 1,150 1,355,400
2010/12/22 1,168 1,191 1,135 1,145 1,538,900
2010/12/21 1,110 1,168 1,102 1,168 1,930,500
2010/12/20 1,078 1,140 1,075 1,104 1,992,200
2010/12/17 1,050 1,069 1,036 1,060 706,500
2010/12/16 1,040 1,068 1,033 1,036 709,100
2010/12/15 1,058 1,063 1,015 1,043 659,900
2010/12/14 1,003 1,055 999 1,053 1,162,300
2010/12/13 1,005 1,014 993 999 402,500
2010/12/10 1,000 1,014 987 992 511,300
2010/12/09 1,024 1,024 996 1,000 488,900
2010/12/08 1,009 1,035 993 1,015 798,100
2010/12/07 1,020 1,031 1,010 1,013 462,300
2010/12/06 1,018 1,040 1,018 1,031 530,100
2010/12/03 1,053 1,075 1,002 1,032 1,297,500
2010/12/02 1,021 1,082 1,021 1,043 2,216,900
2010/12/01 996 1,035 980 1,003 2,591,800
2010/11/30 907 955 898 955 1,750,000
2010/11/29 895 898 875 896 393,600
2010/11/26 887 905 880 895 543,600
2010/11/25 906 908 881 881 677,200
2010/11/24 871 918 864 894 755,000
2010/11/22 851 926 833 888 1,793,800
2010/11/19 870 879 837 848 750,100
2010/11/18 862 877 842 861 714,600
2010/11/17 898 898 862 877 620,200
2010/11/16 895 914 864 872 1,877,200
2010/11/15 906 910 901 910 1,359,000
2010/11/12 769 776 751 760 553,200
2010/11/11 760 795 758 768 1,212,000
2010/11/10 703 797 696 762 4,232,900
2010/11/09 869 870 793 793 2,918,200
2010/11/08 907 946 898 943 1,314,300
2010/11/05 914 918 890 893 535,600
2010/11/04 892 923 881 911 460,800
2010/11/02 935 938 884 895 720,200
2010/11/01 852 920 826 916 1,231,700
2010/10/29 889 889 823 867 1,223,400
2010/10/28 916 935 885 903 862,500
2010/10/27 920 960 881 902 1,622,600
2010/10/26 1,002 1,047 888 909 3,356,800
2010/10/25 848 977 848 950 3,294,100
2010/10/22 792 864 785 851 2,524,700
2010/10/21 779 784 747 784 2,755,300
2010/10/20 688 691 670 684 226,700
2010/10/19 693 709 686 695 238,800
2010/10/18 672 709 668 702 316,900
2010/10/15 710 729 680 690 394,400
2010/10/14 719 719 661 690 595,700
2010/10/13 754 756 698 708 689,300
2010/10/12 768 779 736 748 385,200
2010/10/08 761 800 750 757 848,300
2010/10/07 712 777 710 770 839,500
2010/10/06 695 714 692 700 321,900
2010/10/05 737 747 701 709 501,900
2010/10/04 712 758 712 732 797,300
2010/10/01 660 726 657 712 960,700
2010/09/30 657 663 649 657 375,900
2010/09/29 657 663 643 653 312,500
2010/09/28 639 658 638 652 454,700
2010/09/27 642 648 627 641 217,100
2010/09/24 632 642 621 642 254,900
2010/09/22 615 647 613 642 662,000
2010/09/21 624 633 614 616 218,800
2010/09/17 632 634 612 625 250,700
2010/09/16 645 649 619 634 396,700
2010/09/15 617 650 617 650 728,300
2010/09/14 620 625 603 609 289,300
2010/09/13 619 656 615 619 557,100
2010/09/10 662 665 587 619 1,694,400
2010/09/09 649 663 643 658 1,029,900
2010/09/08 611 638 611 634 971,000
2010/09/07 592 617 592 611 550,400
2010/09/06 586 607 585 588 387,400
2010/09/03 568 591 555 584 478,100
2010/09/02 580 583 546 560 450,300
2010/09/01 586 588 572 572 332,900
2010/08/31 605 610 568 581 744,000
2010/08/30 604 619 566 566 797,400
2010/08/27 550 595 547 594 973,000
2010/08/26 510 549 510 542 598,700
2010/08/25 493 507 491 498 364,700
2010/08/24 515 532 504 505 260,800
2010/08/23 525 533 504 517 410,600
2010/08/20 536 578 505 535 835,500
2010/08/19 489 571 477 546 1,455,100
2010/08/18 475 505 472 492 949,700
2010/08/17 447 470 443 464 753,200
2010/08/16 434 448 430 445 258,600
2010/08/13 425 430 424 430 119,000
2010/08/12 415 428 413 425 172,300
2010/08/11 429 430 421 423 84,100
2010/08/10 424 425 418 423 73,800
2010/08/09 416 426 416 426 31,800
2010/08/06 428 428 420 421 54,100
2010/08/05 419 429 410 427 82,000
2010/08/04 430 430 415 419 94,000
2010/08/03 443 445 425 428 173,300
2010/08/02 430 442 420 440 282,200
2010/07/30 420 453 406 424 369,400
2010/07/29 421 424 413 419 188,000
2010/07/28 416 424 415 424 246,700
2010/07/27 408 425 407 415 440,600
2010/07/26 397 414 397 408 90,400
2010/07/23 408 414 401 401 77,000
2010/07/22 418 418 406 408 217,600
2010/07/21 406 421 404 418 412,600
2010/07/20 395 406 395 406 111,300
2010/07/16 394 405 394 403 159,000
2010/07/15 403 403 394 399 126,800
2010/07/14 400 405 399 404 127,400
2010/07/13 391 405 391 401 256,800
2010/07/12 390 392 382 390 63,100
2010/07/09 389 393 385 389 60,900
2010/07/08 382 394 382 389 138,800
2010/07/07 378 381 375 380 29,000
2010/07/06 370 380 365 379 69,500
2010/07/05 363 370 360 370 29,600
2010/07/02 360 372 360 368 76,600
2010/07/01 360 364 360 363 30,600
2010/06/30 355 366 353 363 56,700
2010/06/29 360 365 360 363 59,800
2010/06/28 363 365 357 363 120,000
2010/06/25 378 379 349 366 189,100
2010/06/24 374 379 374 377 29,000
2010/06/23 375 381 375 376 27,800
2010/06/22 375 382 375 378 34,400
2010/06/21 377 384 372 375 102,900
2010/06/18 381 386 378 384 65,300
2010/06/17 398 398 382 387 119,900
2010/06/16 401 401 395 399 45,400
2010/06/15 399 399 394 399 50,200
2010/06/14 395 402 394 399 71,300
2010/06/11 404 405 395 399 286,200
2010/06/10 389 402 389 401 179,800
2010/06/09 390 395 383 391 196,200
2010/06/08 388 405 377 390 605,100
2010/06/07 381 400 381 391 413,500
2010/06/04 367 398 364 397 658,900
2010/06/03 363 370 358 363 126,600
2010/06/02 349 368 339 360 366,600
2010/06/01 350 354 349 349 114,600
2010/05/31 339 352 339 351 43,700
2010/05/28 345 347 341 345 141,000
2010/05/27 337 345 336 341 79,800
2010/05/26 343 348 316 337 243,200
2010/05/25 359 362 348 348 215,800
2010/05/24 370 370 360 363 127,000
2010/05/21 362 370 362 363 119,700
2010/05/20 372 382 372 374 196,500
2010/05/19 362 382 361 377 376,900
2010/05/18 360 376 354 370 311,200
2010/05/17 374 377 355 362 384,700
2010/05/14 363 384 346 382 897,300
2010/05/13 363 364 355 355 111,000
2010/05/12 362 366 355 360 95,900
2010/05/11 370 372 360 361 65,700
2010/05/10 363 373 357 362 146,500
2010/05/07 356 365 335 359 282,800
2010/05/06 366 372 365 369 84,400
2010/04/30 370 374 370 374 81,400
2010/04/28 369 372 366 371 100,800
2010/04/27 370 374 367 374 147,600
2010/04/26 370 373 366 368 127,000
2010/04/23 370 370 366 366 39,100
2010/04/22 368 369 361 369 132,200
2010/04/21 367 367 361 365 149,200
2010/04/20 365 365 357 360 275,300
2010/04/19 372 373 365 366 152,000
2010/04/16 380 382 374 378 162,300
2010/04/15 385 386 380 383 108,300
2010/04/14 387 392 369 380 432,600
2010/04/13 369 396 365 394 670,800
2010/04/12 363 366 361 365 106,300
2010/04/09 353 363 353 360 148,100
2010/04/08 364 364 358 361 200,800
2010/04/07 355 367 355 364 141,500
2010/04/06 369 370 355 362 298,100
2010/04/05 366 372 365 371 126,200
2010/04/02 370 370 363 364 116,600
2010/04/01 367 373 364 366 202,600
2010/03/31 379 380 361 361 398,800
2010/03/30 383 384 377 378 204,500
2010/03/29 375 385 365 383 558,200
2010/03/26 365 370 332 352 695,600
2010/03/25 375 380 364 366 167,300
2010/03/24 381 383 372 375 183,000
2010/03/23 386 386 380 381 142,800
2010/03/19 390 390 384 384 94,600
2010/03/18 391 394 385 385 151,600
2010/03/17 387 398 385 391 218,000
2010/03/16 400 402 383 393 530,700
2010/03/15 409 415 404 409 189,900
2010/03/12 425 425 415 418 110,600
2010/03/11 406 421 405 417 199,300
2010/03/10 418 419 409 411 139,900
2010/03/09 429 432 425 425 163,800
2010/03/08 420 433 414 433 282,900
2010/03/05 416 421 416 419 103,700
2010/03/04 409 420 403 416 301,900
2010/03/03 415 422 399 401 341,800
2010/03/02 416 424 407 412 313,300
2010/03/01 400 412 398 412 309,600
2010/02/26 392 412 392 405 360,700
2010/02/25 365 394 363 391 377,300
2010/02/24 376 376 360 361 137,700
2010/02/23 373 383 361 370 376,800
2010/02/22 382 390 372 380 466,600
2010/02/19 395 400 382 390 153,000
2010/02/18 400 406 389 396 270,700
2010/02/17 385 407 377 401 405,000
2010/02/16 399 405 370 377 256,900
2010/02/15 400 407 399 407 80,400
2010/02/12 410 415 406 408 71,300
2010/02/10 397 414 396 408 163,100
2010/02/09 410 412 392 398 318,500
2010/02/08 422 427 414 415 110,300
2010/02/05 420 436 415 422 340,900
2010/02/04 420 436 415 430 246,100
2010/02/03 429 430 412 423 273,700
2010/02/02 440 441 429 429 204,900
2010/02/01 441 447 426 432 378,900
2010/01/29 426 445 422 436 535,800
2010/01/28 416 445 410 445 618,200
2010/01/27 418 418 404 408 339,200
2010/01/26 450 453 405 421 1,037,000
2010/01/25 452 456 445 449 432,300
2010/01/22 441 459 441 450 523,500
2010/01/21 448 455 440 448 685,400
2010/01/20 446 455 436 455 1,347,700
2010/01/19 416 443 410 420 684,900
2010/01/18 437 437 410 415 689,500
2010/01/15 405 447 402 434 1,078,400
2010/01/14 399 405 386 402 544,700
2010/01/13 395 402 387 391 571,500
2010/01/12 360 409 353 403 1,612,700
2010/01/08 354 360 332 339 847,400
2010/01/07 374 374 352 362 381,400
2010/01/06 389 398 345 370 949,900
2010/01/05 421 433 355 389 874,300
2010/01/04 397 418 397 416 526,900

このページの先頭へ