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 |
|---|---|---|---|---|---|
| 2026/02/13 | 259 | 260 | 258 | 258 | 8,200 |
| 2026/02/12 | 259 | 260 | 258 | 260 | 11,100 |
| 2026/02/10 | 259 | 260 | 256 | 259 | 24,900 |
| 2026/02/09 | 258 | 259 | 257 | 259 | 6,800 |
| 2026/02/06 | 257 | 258 | 255 | 258 | 9,500 |
| 2026/02/05 | 255 | 256 | 255 | 255 | 5,400 |
| 2026/02/04 | 257 | 257 | 255 | 255 | 5,900 |
| 2026/02/03 | 258 | 258 | 255 | 255 | 7,500 |
| 2026/02/02 | 254 | 257 | 253 | 257 | 12,100 |
| 2026/01/30 | 258 | 258 | 255 | 256 | 11,500 |
| 2026/01/29 | 257 | 258 | 255 | 256 | 5,000 |
| 2026/01/28 | 258 | 258 | 256 | 256 | 4,100 |
| 2026/01/27 | 258 | 258 | 257 | 258 | 6,400 |
| 2026/01/26 | 258 | 258 | 253 | 258 | 16,900 |
| 2026/01/23 | 258 | 258 | 256 | 258 | 10,000 |
| 2026/01/22 | 257 | 258 | 256 | 257 | 6,300 |
| 2026/01/21 | 258 | 258 | 255 | 257 | 14,300 |
| 2026/01/20 | 259 | 259 | 256 | 259 | 5,800 |
| 2026/01/19 | 257 | 259 | 256 | 258 | 16,100 |
| 2026/01/16 | 254 | 256 | 254 | 256 | 7,600 |
| 2026/01/15 | 254 | 257 | 254 | 256 | 8,200 |
| 2026/01/14 | 256 | 256 | 255 | 255 | 5,600 |
| 2026/01/13 | 255 | 256 | 253 | 255 | 12,300 |
| 2026/01/09 | 255 | 256 | 254 | 255 | 14,700 |
| 2026/01/08 | 254 | 254 | 253 | 253 | 8,700 |
| 2026/01/07 | 253 | 254 | 251 | 254 | 8,200 |
| 2026/01/06 | 253 | 254 | 252 | 253 | 8,400 |
| 2026/01/05 | 253 | 254 | 252 | 253 | 11,400 |
| 2025/12/30 | 252 | 252 | 252 | 252 | 11,300 |
| 2025/12/29 | 252 | 252 | 250 | 252 | 18,100 |
| 2025/12/26 | 250 | 252 | 249 | 249 | 16,200 |
| 2025/12/25 | 250 | 252 | 250 | 250 | 5,400 |
| 2025/12/24 | 252 | 252 | 250 | 252 | 4,900 |
| 2025/12/23 | 251 | 251 | 250 | 251 | 5,200 |
| 2025/12/22 | 251 | 251 | 249 | 251 | 15,900 |
| 2025/12/19 | 252 | 252 | 251 | 251 | 19,600 |
| 2025/12/18 | 253 | 253 | 251 | 252 | 11,000 |
| 2025/12/17 | 253 | 253 | 250 | 252 | 3,500 |
| 2025/12/16 | 251 | 253 | 251 | 251 | 4,900 |
| 2025/12/15 | 252 | 253 | 251 | 252 | 2,300 |
| 2025/12/12 | 253 | 253 | 251 | 252 | 2,700 |
| 2025/12/11 | 252 | 253 | 252 | 252 | 900 |
| 2025/12/10 | 253 | 253 | 251 | 252 | 8,000 |
| 2025/12/09 | 252 | 253 | 251 | 253 | 3,700 |
| 2025/12/08 | 253 | 253 | 252 | 252 | 7,100 |
| 2025/12/05 | 252 | 253 | 251 | 252 | 4,900 |
| 2025/12/04 | 251 | 252 | 251 | 251 | 4,500 |
| 2025/12/03 | 251 | 253 | 251 | 251 | 3,800 |
| 2025/12/02 | 253 | 253 | 251 | 251 | 3,700 |
| 2025/12/01 | 251 | 253 | 251 | 252 | 7,000 |
| 2025/11/28 | 252 | 253 | 251 | 251 | 9,100 |
| 2025/11/27 | 250 | 252 | 250 | 252 | 6,000 |
| 2025/11/26 | 250 | 251 | 249 | 251 | 9,400 |
| 2025/11/25 | 251 | 251 | 248 | 249 | 11,100 |
| 2025/11/21 | 249 | 251 | 249 | 249 | 3,300 |
| 2025/11/20 | 251 | 252 | 249 | 249 | 3,500 |
| 2025/11/19 | 250 | 253 | 250 | 251 | 6,700 |
| 2025/11/18 | 250 | 251 | 250 | 250 | 9,900 |
| 2025/11/17 | 249 | 250 | 249 | 250 | 6,100 |
| 2025/11/14 | 249 | 250 | 248 | 249 | 7,400 |
| 2025/11/13 | 249 | 250 | 249 | 249 | 700 |
| 2025/11/12 | 248 | 250 | 248 | 249 | 3,800 |
| 2025/11/11 | 249 | 249 | 248 | 248 | 3,500 |
| 2025/11/10 | 250 | 250 | 248 | 248 | 14,800 |
| 2025/11/07 | 248 | 250 | 248 | 250 | 3,800 |
| 2025/11/06 | 250 | 250 | 248 | 249 | 6,300 |
| 2025/11/05 | 249 | 249 | 248 | 249 | 9,700 |
| 2025/11/04 | 250 | 250 | 249 | 249 | 2,800 |
| 2025/10/31 | 250 | 250 | 249 | 249 | 10,200 |
| 2025/10/30 | 250 | 250 | 247 | 250 | 15,300 |
| 2025/10/29 | 249 | 250 | 248 | 249 | 4,400 |
| 2025/10/28 | 251 | 251 | 249 | 249 | 7,300 |
| 2025/10/27 | 251 | 251 | 249 | 251 | 2,400 |
| 2025/10/24 | 249 | 251 | 249 | 251 | 3,400 |
| 2025/10/23 | 249 | 250 | 249 | 249 | 2,300 |
| 2025/10/22 | 250 | 251 | 248 | 251 | 4,400 |
| 2025/10/21 | 248 | 250 | 248 | 250 | 5,100 |
| 2025/10/20 | 252 | 252 | 247 | 250 | 7,000 |
| 2025/10/17 | 248 | 250 | 246 | 250 | 5,600 |
| 2025/10/16 | 250 | 251 | 249 | 249 | 4,700 |
| 2025/10/15 | 251 | 252 | 247 | 248 | 11,000 |
| 2025/10/14 | 247 | 249 | 247 | 248 | 9,200 |
| 2025/10/10 | 250 | 251 | 250 | 250 | 19,300 |
| 2025/10/09 | 251 | 253 | 251 | 252 | 10,000 |
| 2025/10/08 | 253 | 253 | 251 | 253 | 1,900 |
| 2025/10/07 | 252 | 252 | 251 | 252 | 4,600 |
| 2025/10/06 | 253 | 253 | 251 | 253 | 6,300 |
| 2025/10/03 | 250 | 252 | 250 | 251 | 9,600 |
| 2025/10/02 | 250 | 252 | 250 | 252 | 1,300 |
| 2025/10/01 | 251 | 252 | 250 | 250 | 6,400 |
| 2025/09/30 | 252 | 253 | 251 | 251 | 4,700 |
| 2025/09/29 | 251 | 253 | 250 | 253 | 6,400 |
| 2025/09/26 | 252 | 253 | 251 | 251 | 4,100 |
| 2025/09/25 | 253 | 254 | 251 | 251 | 6,700 |
| 2025/09/24 | 252 | 253 | 251 | 252 | 5,200 |
| 2025/09/22 | 254 | 254 | 252 | 254 | 6,100 |
| 2025/09/19 | 254 | 254 | 252 | 253 | 6,800 |
| 2025/09/18 | 253 | 254 | 250 | 253 | 10,200 |
| 2025/09/17 | 250 | 252 | 250 | 252 | 2,900 |
| 2025/09/16 | 251 | 253 | 250 | 251 | 7,100 |
| 2025/09/12 | 250 | 251 | 250 | 250 | 2,600 |
| 2025/09/11 | 252 | 253 | 250 | 250 | 6,600 |
| 2025/09/10 | 252 | 254 | 251 | 252 | 8,700 |
| 2025/09/09 | 254 | 254 | 251 | 253 | 6,100 |
| 2025/09/08 | 255 | 255 | 252 | 254 | 8,200 |
| 2025/09/05 | 254 | 254 | 252 | 254 | 3,900 |
| 2025/09/04 | 254 | 254 | 252 | 252 | 5,300 |
| 2025/09/03 | 252 | 254 | 252 | 253 | 1,100 |
| 2025/09/02 | 253 | 254 | 251 | 254 | 3,300 |
| 2025/09/01 | 251 | 254 | 251 | 252 | 10,300 |
| 2025/08/29 | 251 | 251 | 250 | 251 | 5,500 |
| 2025/08/28 | 250 | 251 | 249 | 250 | 5,500 |
| 2025/08/27 | 247 | 249 | 247 | 249 | 2,100 |
| 2025/08/26 | 246 | 247 | 246 | 247 | 3,800 |
| 2025/08/25 | 247 | 248 | 246 | 248 | 5,100 |
| 2025/08/22 | 246 | 248 | 246 | 247 | 4,800 |
| 2025/08/21 | 248 | 248 | 246 | 246 | 8,200 |
| 2025/08/20 | 248 | 249 | 247 | 248 | 3,800 |
| 2025/08/19 | 247 | 250 | 247 | 248 | 7,600 |
| 2025/08/18 | 249 | 249 | 247 | 247 | 6,400 |
| 2025/08/15 | 246 | 250 | 246 | 247 | 5,600 |
| 2025/08/14 | 250 | 250 | 246 | 246 | 14,100 |
| 2025/08/13 | 249 | 252 | 248 | 248 | 5,600 |
| 2025/08/12 | 251 | 252 | 248 | 249 | 12,900 |
| 2025/08/08 | 249 | 251 | 246 | 251 | 12,200 |
| 2025/08/07 | 248 | 252 | 248 | 250 | 3,400 |
| 2025/08/06 | 250 | 251 | 247 | 247 | 4,700 |
| 2025/08/05 | 252 | 252 | 248 | 248 | 5,900 |
| 2025/08/04 | 248 | 252 | 246 | 252 | 5,600 |
| 2025/08/01 | 247 | 249 | 244 | 249 | 12,500 |
| 2025/07/31 | 242 | 247 | 242 | 247 | 4,600 |
| 2025/07/30 | 243 | 252 | 241 | 243 | 31,000 |
| 2025/07/29 | 249 | 255 | 241 | 241 | 33,900 |
| 2025/07/28 | 247 | 248 | 246 | 248 | 3,300 |
| 2025/07/25 | 248 | 248 | 247 | 248 | 2,000 |
| 2025/07/24 | 246 | 248 | 246 | 246 | 2,400 |
| 2025/07/23 | 246 | 247 | 246 | 246 | 3,000 |
| 2025/07/22 | 248 | 248 | 247 | 247 | 2,400 |
| 2025/07/18 | 248 | 249 | 247 | 249 | 10,200 |
| 2025/07/17 | 248 | 248 | 245 | 248 | 4,400 |
| 2025/07/16 | 245 | 247 | 245 | 247 | 4,400 |
| 2025/07/15 | 247 | 248 | 245 | 246 | 8,000 |
| 2025/07/14 | 245 | 247 | 245 | 247 | 1,200 |
| 2025/07/11 | 247 | 247 | 243 | 245 | 6,300 |
| 2025/07/10 | 248 | 248 | 243 | 247 | 18,800 |
| 2025/07/09 | 244 | 246 | 244 | 246 | 4,100 |
| 2025/07/08 | 244 | 246 | 243 | 245 | 8,400 |
| 2025/07/07 | 242 | 244 | 242 | 243 | 3,400 |
| 2025/07/04 | 243 | 245 | 242 | 245 | 3,900 |
| 2025/07/03 | 242 | 243 | 241 | 243 | 4,700 |
| 2025/07/02 | 245 | 245 | 243 | 245 | 3,600 |
| 2025/07/01 | 244 | 245 | 244 | 244 | 1,800 |
| 2025/06/30 | 244 | 244 | 242 | 243 | 5,500 |
| 2025/06/27 | 242 | 243 | 241 | 242 | 5,900 |
| 2025/06/26 | 241 | 242 | 241 | 242 | 5,400 |
| 2025/06/25 | 243 | 243 | 242 | 242 | 2,200 |
| 2025/06/24 | 243 | 244 | 243 | 244 | 4,900 |
| 2025/06/23 | 243 | 243 | 241 | 242 | 3,700 |
| 2025/06/20 | 242 | 244 | 240 | 244 | 14,000 |
| 2025/06/19 | 241 | 242 | 240 | 242 | 7,900 |
| 2025/06/18 | 239 | 240 | 239 | 240 | 4,500 |
| 2025/06/17 | 239 | 239 | 238 | 238 | 1,100 |
| 2025/06/16 | 238 | 238 | 238 | 238 | 4,200 |
| 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 |