ショクブン(9969)の株価時系列情報
ショクブン(9969)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 | 240 | 241 | 239 | 239 | 9,900 |
| 2025/06/12 | 240 | 240 | 239 | 239 | 3,900 |
| 2025/06/11 | 241 | 241 | 240 | 240 | 1,800 |
| 2025/06/10 | 241 | 241 | 240 | 241 | 5,400 |
| 2025/06/09 | 240 | 241 | 239 | 240 | 4,800 |
| 2025/06/06 | 241 | 241 | 239 | 241 | 3,500 |
| 2025/06/05 | 241 | 241 | 240 | 240 | 4,300 |
| 2025/06/04 | 240 | 241 | 238 | 240 | 7,900 |
| 2025/06/03 | 240 | 240 | 239 | 240 | 3,000 |
| 2025/06/02 | 240 | 240 | 239 | 240 | 4,600 |
| 2025/05/30 | 241 | 241 | 239 | 240 | 5,200 |
| 2025/05/29 | 240 | 240 | 239 | 240 | 8,400 |
| 2025/05/28 | 241 | 241 | 238 | 240 | 4,000 |
| 2025/05/27 | 240 | 240 | 238 | 238 | 4,200 |
| 2025/05/26 | 238 | 240 | 238 | 238 | 7,100 |
| 2025/05/23 | 240 | 240 | 236 | 236 | 8,300 |
| 2025/05/22 | 236 | 241 | 236 | 238 | 6,200 |
| 2025/05/21 | 240 | 241 | 237 | 239 | 14,400 |
| 2025/05/20 | 237 | 242 | 237 | 239 | 7,800 |
| 2025/05/19 | 237 | 246 | 234 | 237 | 94,900 |
| 2025/05/16 | 238 | 247 | 234 | 236 | 47,000 |
| 2025/05/15 | 240 | 240 | 237 | 238 | 2,700 |
| 2025/05/14 | 237 | 240 | 237 | 237 | 6,300 |
| 2025/05/13 | 239 | 248 | 237 | 237 | 19,400 |
| 2025/05/12 | 241 | 253 | 238 | 238 | 725,600 |
| 2025/05/09 | 236 | 240 | 236 | 240 | 8,800 |
| 2025/05/08 | 237 | 238 | 233 | 236 | 12,700 |
| 2025/05/07 | 238 | 238 | 234 | 235 | 13,500 |
| 2025/05/02 | 238 | 238 | 235 | 236 | 3,300 |
| 2025/05/01 | 237 | 239 | 235 | 238 | 10,300 |
| 2025/04/30 | 239 | 239 | 236 | 237 | 5,700 |
| 2025/04/28 | 238 | 239 | 235 | 236 | 5,600 |
| 2025/04/25 | 246 | 246 | 234 | 236 | 25,900 |
| 2025/04/24 | 238 | 250 | 237 | 242 | 447,300 |
| 2025/04/23 | 240 | 241 | 239 | 239 | 6,700 |
| 2025/04/22 | 240 | 244 | 233 | 239 | 25,200 |
| 2025/04/21 | 234 | 235 | 234 | 234 | 6,300 |
| 2025/04/18 | 235 | 235 | 231 | 234 | 7,600 |
| 2025/04/17 | 235 | 238 | 230 | 234 | 14,600 |
| 2025/04/16 | 231 | 238 | 230 | 230 | 15,700 |
| 2025/04/15 | 233 | 249 | 226 | 231 | 487,300 |
| 2025/04/14 | 233 | 239 | 233 | 233 | 5,900 |
| 2025/04/11 | 232 | 235 | 231 | 233 | 12,300 |
| 2025/04/10 | 240 | 240 | 231 | 231 | 13,800 |
| 2025/04/09 | 228 | 231 | 222 | 231 | 8,100 |
| 2025/04/08 | 221 | 230 | 221 | 228 | 20,700 |
| 2025/04/07 | 225 | 229 | 220 | 220 | 22,000 |
| 2025/04/04 | 237 | 237 | 229 | 229 | 21,400 |
| 2025/04/03 | 239 | 239 | 234 | 237 | 15,600 |
| 2025/04/02 | 240 | 244 | 239 | 239 | 6,300 |
| 2025/04/01 | 238 | 240 | 238 | 238 | 9,200 |
| 2025/03/31 | 239 | 239 | 236 | 238 | 15,700 |
| 2025/03/28 | 238 | 242 | 235 | 240 | 64,900 |
| 2025/03/27 | 262 | 263 | 253 | 253 | 79,000 |
| 2025/03/26 | 263 | 263 | 262 | 263 | 16,500 |
| 2025/03/25 | 263 | 264 | 261 | 263 | 26,000 |
| 2025/03/24 | 263 | 263 | 262 | 263 | 9,500 |
| 2025/03/21 | 262 | 264 | 262 | 263 | 10,500 |
| 2025/03/19 | 262 | 264 | 261 | 262 | 14,600 |
| 2025/03/18 | 262 | 262 | 260 | 262 | 9,800 |
| 2025/03/17 | 262 | 262 | 260 | 261 | 26,800 |
| 2025/03/14 | 262 | 263 | 261 | 262 | 11,600 |
| 2025/03/13 | 261 | 263 | 261 | 261 | 8,700 |
| 2025/03/12 | 262 | 263 | 261 | 263 | 14,300 |
| 2025/03/11 | 261 | 263 | 260 | 261 | 15,200 |
| 2025/03/10 | 260 | 263 | 260 | 263 | 25,400 |
| 2025/03/07 | 261 | 261 | 259 | 259 | 23,300 |
| 2025/03/06 | 262 | 262 | 260 | 261 | 12,800 |
| 2025/03/05 | 259 | 262 | 258 | 260 | 20,600 |
| 2025/03/04 | 255 | 258 | 255 | 257 | 29,400 |
| 2025/03/03 | 256 | 257 | 255 | 257 | 28,100 |
| 2025/02/28 | 256 | 256 | 254 | 254 | 11,100 |
| 2025/02/27 | 255 | 258 | 254 | 255 | 11,300 |
| 2025/02/26 | 255 | 258 | 254 | 254 | 4,300 |
| 2025/02/25 | 256 | 258 | 254 | 256 | 4,300 |
| 2025/02/21 | 254 | 255 | 253 | 254 | 5,500 |
| 2025/02/20 | 254 | 255 | 252 | 252 | 6,000 |
| 2025/02/19 | 255 | 260 | 250 | 254 | 71,000 |
| 2025/02/18 | 255 | 257 | 253 | 254 | 26,400 |
| 2025/02/17 | 253 | 255 | 252 | 254 | 12,800 |
| 2025/02/14 | 253 | 253 | 252 | 253 | 4,300 |
| 2025/02/13 | 254 | 254 | 251 | 251 | 4,700 |
| 2025/02/12 | 254 | 254 | 249 | 253 | 6,400 |
| 2025/02/10 | 252 | 252 | 248 | 250 | 16,200 |
| 2025/02/07 | 248 | 252 | 245 | 252 | 12,900 |
| 2025/02/06 | 251 | 251 | 246 | 248 | 22,600 |
| 2025/02/05 | 246 | 249 | 246 | 249 | 4,700 |
| 2025/02/04 | 248 | 248 | 246 | 248 | 4,300 |
| 2025/02/03 | 251 | 251 | 245 | 248 | 10,300 |
| 2025/01/31 | 248 | 249 | 247 | 248 | 5,600 |
| 2025/01/30 | 246 | 248 | 245 | 248 | 5,300 |
| 2025/01/29 | 245 | 246 | 242 | 246 | 3,000 |
| 2025/01/28 | 244 | 245 | 244 | 244 | 4,900 |
| 2025/01/27 | 245 | 245 | 244 | 244 | 4,100 |
| 2025/01/24 | 240 | 245 | 240 | 245 | 4,100 |
| 2025/01/23 | 241 | 242 | 241 | 241 | 3,500 |
| 2025/01/22 | 240 | 244 | 240 | 242 | 2,400 |
| 2025/01/21 | 243 | 244 | 240 | 244 | 3,200 |
| 2025/01/20 | 244 | 244 | 241 | 242 | 5,500 |
| 2025/01/17 | 240 | 242 | 240 | 240 | 4,200 |
| 2025/01/16 | 242 | 244 | 240 | 240 | 7,100 |
| 2025/01/15 | 240 | 244 | 240 | 241 | 1,400 |
| 2025/01/14 | 242 | 243 | 240 | 240 | 6,500 |
| 2025/01/10 | 236 | 245 | 236 | 241 | 21,600 |
| 2025/01/09 | 243 | 244 | 243 | 244 | 10,600 |
| 2025/01/08 | 238 | 242 | 238 | 242 | 13,000 |
| 2025/01/07 | 243 | 243 | 240 | 240 | 11,000 |
| 2025/01/06 | 240 | 249 | 232 | 239 | 40,600 |
| 2024/12/30 | 231 | 233 | 229 | 232 | 14,200 |
| 2024/12/27 | 233 | 234 | 224 | 231 | 66,100 |
| 2024/12/26 | 230 | 234 | 229 | 230 | 27,700 |
| 2024/12/25 | 228 | 233 | 228 | 231 | 31,100 |
| 2024/12/24 | 233 | 233 | 227 | 228 | 47,400 |
| 2024/12/23 | 237 | 237 | 233 | 233 | 26,200 |
| 2024/12/20 | 239 | 239 | 237 | 238 | 26,000 |
| 2024/12/19 | 239 | 240 | 238 | 238 | 14,800 |
| 2024/12/18 | 241 | 241 | 239 | 240 | 12,600 |
| 2024/12/17 | 241 | 242 | 240 | 240 | 17,900 |
| 2024/12/16 | 241 | 243 | 241 | 242 | 13,600 |
| 2024/12/13 | 242 | 242 | 241 | 241 | 17,500 |
| 2024/12/12 | 241 | 243 | 240 | 243 | 25,000 |
| 2024/12/11 | 244 | 244 | 241 | 241 | 14,900 |
| 2024/12/10 | 245 | 245 | 243 | 244 | 11,700 |
| 2024/12/09 | 247 | 247 | 244 | 245 | 21,100 |
| 2024/12/06 | 247 | 247 | 246 | 246 | 9,400 |
| 2024/12/05 | 248 | 250 | 247 | 248 | 17,200 |
| 2024/12/04 | 250 | 250 | 248 | 250 | 6,800 |
| 2024/12/03 | 251 | 251 | 249 | 250 | 11,400 |
| 2024/12/02 | 252 | 252 | 250 | 251 | 13,700 |
| 2024/11/29 | 251 | 251 | 250 | 250 | 7,400 |
| 2024/11/28 | 248 | 252 | 248 | 251 | 11,100 |
| 2024/11/27 | 252 | 256 | 248 | 250 | 33,300 |
| 2024/11/26 | 250 | 254 | 250 | 253 | 32,900 |
| 2024/11/25 | 250 | 250 | 249 | 250 | 22,200 |
| 2024/11/22 | 249 | 250 | 248 | 250 | 8,300 |
| 2024/11/21 | 250 | 250 | 249 | 250 | 2,700 |
| 2024/11/20 | 249 | 249 | 249 | 249 | 3,000 |
| 2024/11/19 | 250 | 250 | 249 | 249 | 4,800 |
| 2024/11/18 | 250 | 250 | 249 | 250 | 3,900 |
| 2024/11/15 | 250 | 251 | 249 | 250 | 11,400 |
| 2024/11/14 | 253 | 253 | 250 | 252 | 3,800 |
| 2024/11/13 | 251 | 253 | 251 | 251 | 12,700 |
| 2024/11/12 | 253 | 254 | 252 | 254 | 3,400 |
| 2024/11/11 | 255 | 255 | 252 | 254 | 12,000 |
| 2024/11/08 | 255 | 255 | 253 | 255 | 6,000 |
| 2024/11/07 | 255 | 255 | 253 | 254 | 4,700 |
| 2024/11/06 | 255 | 255 | 253 | 255 | 9,600 |
| 2024/11/05 | 254 | 254 | 253 | 254 | 7,800 |
| 2024/11/01 | 258 | 258 | 254 | 254 | 17,200 |
| 2024/10/31 | 256 | 259 | 256 | 259 | 5,000 |
| 2024/10/30 | 258 | 258 | 256 | 258 | 4,800 |
| 2024/10/29 | 258 | 258 | 256 | 258 | 2,200 |
| 2024/10/28 | 256 | 258 | 256 | 257 | 2,700 |
| 2024/10/25 | 260 | 260 | 256 | 258 | 4,000 |
| 2024/10/24 | 258 | 259 | 258 | 258 | 3,300 |
| 2024/10/23 | 258 | 258 | 257 | 258 | 6,600 |
| 2024/10/22 | 259 | 260 | 258 | 259 | 10,500 |
| 2024/10/21 | 260 | 262 | 259 | 260 | 14,200 |
| 2024/10/18 | 261 | 261 | 261 | 261 | 500 |
| 2024/10/17 | 261 | 263 | 261 | 263 | 1,800 |
| 2024/10/16 | 263 | 263 | 261 | 262 | 3,000 |
| 2024/10/15 | 265 | 265 | 262 | 263 | 5,100 |
| 2024/10/11 | 265 | 265 | 262 | 263 | 5,400 |
| 2024/10/10 | 265 | 266 | 263 | 263 | 7,300 |
| 2024/10/09 | 263 | 265 | 262 | 265 | 1,300 |
| 2024/10/08 | 264 | 265 | 261 | 262 | 2,300 |
| 2024/10/07 | 264 | 265 | 263 | 263 | 3,700 |
| 2024/10/04 | 264 | 265 | 263 | 264 | 4,800 |
| 2024/10/03 | 263 | 265 | 263 | 264 | 3,900 |
| 2024/10/02 | 262 | 263 | 261 | 262 | 2,800 |
| 2024/10/01 | 266 | 266 | 262 | 263 | 1,700 |
| 2024/09/30 | 262 | 265 | 260 | 260 | 4,700 |
| 2024/09/27 | 263 | 264 | 262 | 264 | 2,500 |
| 2024/09/26 | 265 | 265 | 264 | 265 | 5,700 |
| 2024/09/25 | 265 | 265 | 265 | 265 | 3,700 |
| 2024/09/24 | 264 | 264 | 264 | 264 | 900 |
| 2024/09/20 | 261 | 265 | 261 | 264 | 2,900 |
| 2024/09/19 | 262 | 264 | 262 | 263 | 1,300 |
| 2024/09/18 | 264 | 265 | 261 | 265 | 9,400 |
| 2024/09/17 | 259 | 262 | 259 | 262 | 3,700 |
| 2024/09/13 | 262 | 262 | 259 | 259 | 5,700 |
| 2024/09/12 | 262 | 262 | 260 | 261 | 2,400 |
| 2024/09/11 | 263 | 264 | 261 | 262 | 3,200 |
| 2024/09/10 | 264 | 264 | 261 | 261 | 7,400 |
| 2024/09/09 | 260 | 262 | 258 | 262 | 6,200 |
| 2024/09/06 | 262 | 263 | 260 | 261 | 3,500 |
| 2024/09/05 | 259 | 264 | 259 | 260 | 5,900 |
| 2024/09/04 | 260 | 261 | 258 | 259 | 3,200 |
| 2024/09/03 | 258 | 263 | 258 | 261 | 12,400 |
| 2024/09/02 | 262 | 262 | 256 | 258 | 9,100 |
| 2024/08/30 | 258 | 258 | 255 | 256 | 2,500 |
| 2024/08/29 | 255 | 257 | 255 | 257 | 3,500 |
| 2024/08/28 | 259 | 259 | 256 | 257 | 2,400 |
| 2024/08/27 | 258 | 259 | 257 | 258 | 500 |
| 2024/08/26 | 260 | 261 | 257 | 258 | 5,700 |
| 2024/08/23 | 259 | 260 | 257 | 258 | 3,300 |
| 2024/08/22 | 256 | 257 | 254 | 257 | 9,700 |
| 2024/08/21 | 251 | 255 | 251 | 253 | 4,100 |
| 2024/08/20 | 249 | 253 | 249 | 250 | 2,200 |
| 2024/08/19 | 254 | 254 | 248 | 250 | 4,900 |