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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 674 | 677 | 653 | 659 | 429,500 |
| 2024/08/15 | 634 | 659 | 632 | 654 | 505,500 |
| 2024/08/14 | 646 | 648 | 635 | 638 | 675,700 |
| 2024/08/13 | 650 | 652 | 632 | 646 | 727,400 |
| 2024/08/09 | 684 | 684 | 657 | 672 | 434,800 |
| 2024/08/08 | 681 | 693 | 676 | 677 | 273,500 |
| 2024/08/07 | 683 | 697 | 677 | 681 | 511,500 |
| 2024/08/06 | 675 | 709 | 675 | 690 | 587,000 |
| 2024/08/05 | 661 | 676 | 622 | 625 | 1,234,400 |
| 2024/08/02 | 720 | 723 | 706 | 706 | 663,300 |
| 2024/08/01 | 739 | 741 | 720 | 741 | 424,200 |
| 2024/07/31 | 741 | 746 | 732 | 745 | 225,400 |
| 2024/07/30 | 749 | 749 | 740 | 744 | 158,400 |
| 2024/07/29 | 736 | 755 | 733 | 748 | 335,700 |
| 2024/07/26 | 735 | 742 | 726 | 731 | 270,900 |
| 2024/07/25 | 710 | 733 | 708 | 729 | 552,400 |
| 2024/07/24 | 720 | 721 | 713 | 714 | 192,800 |
| 2024/07/23 | 724 | 726 | 719 | 720 | 155,400 |
| 2024/07/22 | 730 | 730 | 717 | 719 | 196,700 |
| 2024/07/19 | 745 | 745 | 725 | 730 | 261,200 |
| 2024/07/18 | 738 | 745 | 738 | 740 | 286,300 |
| 2024/07/17 | 730 | 735 | 726 | 733 | 201,600 |
| 2024/07/16 | 742 | 744 | 726 | 726 | 269,600 |
| 2024/07/12 | 723 | 741 | 722 | 739 | 426,200 |
| 2024/07/11 | 720 | 726 | 716 | 723 | 205,400 |
| 2024/07/10 | 725 | 725 | 714 | 716 | 222,100 |
| 2024/07/09 | 730 | 736 | 725 | 725 | 252,100 |
| 2024/07/08 | 720 | 730 | 715 | 730 | 219,800 |
| 2024/07/05 | 731 | 732 | 718 | 719 | 280,200 |
| 2024/07/04 | 724 | 732 | 721 | 732 | 330,000 |
| 2024/07/03 | 720 | 725 | 712 | 724 | 347,200 |
| 2024/07/02 | 727 | 732 | 720 | 723 | 411,600 |
| 2024/07/01 | 725 | 725 | 710 | 721 | 634,100 |
| 2024/06/28 | 717 | 720 | 708 | 708 | 414,800 |
| 2024/06/27 | 721 | 722 | 711 | 711 | 409,200 |
| 2024/06/26 | 737 | 737 | 725 | 725 | 238,000 |
| 2024/06/25 | 739 | 744 | 733 | 736 | 277,900 |
| 2024/06/24 | 728 | 733 | 724 | 733 | 264,400 |
| 2024/06/21 | 715 | 737 | 715 | 724 | 398,700 |
| 2024/06/20 | 714 | 727 | 710 | 711 | 402,200 |
| 2024/06/19 | 695 | 712 | 693 | 710 | 433,700 |
| 2024/06/18 | 691 | 696 | 687 | 691 | 552,700 |
| 2024/06/17 | 715 | 715 | 691 | 692 | 757,600 |
| 2024/06/14 | 706 | 721 | 706 | 719 | 436,400 |
| 2024/06/13 | 722 | 725 | 708 | 710 | 445,700 |
| 2024/06/12 | 727 | 728 | 712 | 720 | 521,200 |
| 2024/06/11 | 744 | 744 | 728 | 728 | 318,900 |
| 2024/06/10 | 736 | 746 | 729 | 736 | 547,500 |
| 2024/06/07 | 725 | 737 | 723 | 736 | 439,000 |
| 2024/06/06 | 749 | 749 | 728 | 730 | 728,000 |
| 2024/06/05 | 762 | 762 | 747 | 747 | 744,900 |
| 2024/06/04 | 777 | 777 | 760 | 764 | 706,100 |
| 2024/06/03 | 782 | 790 | 777 | 778 | 303,200 |
| 2024/05/31 | 774 | 782 | 773 | 779 | 228,700 |
| 2024/05/30 | 764 | 772 | 762 | 772 | 446,500 |
| 2024/05/29 | 780 | 785 | 769 | 770 | 632,300 |
| 2024/05/28 | 800 | 802 | 784 | 785 | 458,700 |
| 2024/05/27 | 795 | 801 | 786 | 796 | 480,800 |
| 2024/05/24 | 797 | 808 | 787 | 798 | 413,900 |
| 2024/05/23 | 807 | 813 | 800 | 800 | 473,400 |
| 2024/05/22 | 821 | 822 | 797 | 800 | 1,108,500 |
| 2024/05/21 | 820 | 832 | 818 | 820 | 771,100 |
| 2024/05/20 | 846 | 846 | 820 | 820 | 1,522,000 |
| 2024/05/17 | 865 | 865 | 847 | 847 | 884,600 |
| 2024/05/16 | 853 | 878 | 843 | 866 | 1,808,900 |
| 2024/05/15 | 947 | 947 | 932 | 943 | 735,300 |
| 2024/05/14 | 934 | 949 | 932 | 941 | 287,500 |
| 2024/05/13 | 935 | 943 | 931 | 933 | 305,500 |
| 2024/05/10 | 934 | 937 | 930 | 933 | 214,900 |
| 2024/05/09 | 935 | 938 | 929 | 930 | 236,600 |
| 2024/05/08 | 937 | 939 | 929 | 937 | 187,100 |
| 2024/05/07 | 939 | 942 | 932 | 938 | 276,800 |
| 2024/05/02 | 942 | 947 | 931 | 931 | 195,700 |
| 2024/05/01 | 935 | 948 | 934 | 944 | 265,600 |
| 2024/04/30 | 945 | 950 | 929 | 932 | 566,500 |
| 2024/04/26 | 953 | 960 | 943 | 952 | 224,900 |
| 2024/04/25 | 953 | 961 | 949 | 955 | 229,000 |
| 2024/04/24 | 951 | 962 | 949 | 957 | 167,700 |
| 2024/04/23 | 963 | 966 | 954 | 955 | 167,100 |
| 2024/04/22 | 940 | 962 | 932 | 962 | 385,600 |
| 2024/04/19 | 954 | 954 | 925 | 926 | 745,400 |
| 2024/04/18 | 945 | 964 | 941 | 953 | 291,200 |
| 2024/04/17 | 948 | 954 | 934 | 945 | 518,800 |
| 2024/04/16 | 940 | 957 | 937 | 941 | 420,000 |
| 2024/04/15 | 962 | 965 | 945 | 948 | 866,000 |
| 2024/04/12 | 977 | 982 | 970 | 970 | 311,000 |
| 2024/04/11 | 979 | 982 | 976 | 979 | 240,800 |
| 2024/04/10 | 980 | 990 | 980 | 985 | 154,000 |
| 2024/04/09 | 977 | 987 | 976 | 981 | 240,700 |
| 2024/04/08 | 978 | 980 | 969 | 973 | 304,600 |
| 2024/04/05 | 966 | 981 | 963 | 978 | 289,100 |
| 2024/04/04 | 986 | 986 | 971 | 972 | 550,900 |
| 2024/04/03 | 991 | 998 | 982 | 982 | 535,200 |
| 2024/04/02 | 1,012 | 1,014 | 995 | 995 | 530,300 |
| 2024/04/01 | 1,016 | 1,025 | 1,012 | 1,016 | 315,800 |
| 2024/03/29 | 1,010 | 1,018 | 1,009 | 1,013 | 289,600 |
| 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 |