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 |
|---|---|---|---|---|---|
| 2024/04/19 | 258 | 260 | 254 | 254 | 16,600 |
| 2024/04/18 | 256 | 259 | 256 | 259 | 16,300 |
| 2024/04/17 | 259 | 261 | 257 | 257 | 12,900 |
| 2024/04/16 | 260 | 263 | 260 | 260 | 10,200 |
| 2024/04/15 | 260 | 262 | 260 | 260 | 14,600 |
| 2024/04/12 | 261 | 262 | 261 | 262 | 8,400 |
| 2024/04/11 | 260 | 262 | 260 | 261 | 7,900 |
| 2024/04/10 | 262 | 263 | 261 | 262 | 11,400 |
| 2024/04/09 | 263 | 264 | 262 | 264 | 11,300 |
| 2024/04/08 | 265 | 266 | 260 | 262 | 17,500 |
| 2024/04/05 | 264 | 264 | 260 | 264 | 8,300 |
| 2024/04/04 | 262 | 264 | 260 | 260 | 12,900 |
| 2024/04/03 | 262 | 262 | 261 | 262 | 9,400 |
| 2024/04/02 | 264 | 266 | 261 | 261 | 14,200 |
| 2024/04/01 | 266 | 266 | 263 | 263 | 27,000 |
| 2024/03/29 | 270 | 270 | 267 | 267 | 19,500 |
| 2024/03/28 | 267 | 272 | 262 | 268 | 89,700 |
| 2024/03/27 | 290 | 293 | 289 | 293 | 39,900 |
| 2024/03/26 | 291 | 291 | 287 | 288 | 20,100 |
| 2024/03/25 | 284 | 289 | 284 | 289 | 29,900 |
| 2024/03/22 | 284 | 289 | 284 | 286 | 28,200 |
| 2024/03/21 | 285 | 286 | 282 | 285 | 20,700 |
| 2024/03/19 | 282 | 283 | 280 | 283 | 5,500 |
| 2024/03/18 | 281 | 281 | 280 | 281 | 15,000 |
| 2024/03/15 | 281 | 284 | 279 | 281 | 9,800 |
| 2024/03/14 | 283 | 283 | 279 | 281 | 6,600 |
| 2024/03/13 | 280 | 284 | 279 | 280 | 14,600 |
| 2024/03/12 | 280 | 283 | 279 | 280 | 10,600 |
| 2024/03/11 | 285 | 285 | 278 | 280 | 25,700 |
| 2024/03/08 | 284 | 285 | 281 | 285 | 16,400 |
| 2024/03/07 | 280 | 284 | 278 | 284 | 31,900 |
| 2024/03/06 | 278 | 281 | 277 | 280 | 18,100 |
| 2024/03/05 | 280 | 282 | 279 | 280 | 19,700 |
| 2024/03/04 | 282 | 282 | 279 | 280 | 16,800 |
| 2024/03/01 | 280 | 281 | 278 | 279 | 21,300 |
| 2024/02/29 | 279 | 281 | 278 | 280 | 22,100 |
| 2024/02/28 | 276 | 281 | 276 | 280 | 18,400 |
| 2024/02/27 | 276 | 278 | 276 | 276 | 8,300 |
| 2024/02/26 | 273 | 280 | 273 | 278 | 34,600 |
| 2024/02/22 | 282 | 282 | 275 | 280 | 22,800 |
| 2024/02/21 | 286 | 286 | 278 | 280 | 36,200 |
| 2024/02/20 | 276 | 289 | 276 | 288 | 118,400 |
| 2024/02/19 | 268 | 274 | 267 | 273 | 17,900 |
| 2024/02/16 | 263 | 269 | 263 | 268 | 14,200 |
| 2024/02/15 | 263 | 267 | 261 | 264 | 20,100 |
| 2024/02/14 | 270 | 270 | 260 | 262 | 87,800 |
| 2024/02/13 | 271 | 271 | 268 | 270 | 37,900 |
| 2024/02/09 | 274 | 276 | 268 | 272 | 66,400 |
| 2024/02/08 | 277 | 277 | 274 | 275 | 10,600 |
| 2024/02/07 | 277 | 277 | 275 | 276 | 11,400 |
| 2024/02/06 | 276 | 279 | 273 | 276 | 22,700 |
| 2024/02/05 | 277 | 279 | 274 | 275 | 51,300 |
| 2024/02/02 | 279 | 279 | 276 | 276 | 22,900 |
| 2024/02/01 | 276 | 280 | 273 | 280 | 68,300 |
| 2024/01/31 | 281 | 284 | 279 | 284 | 39,300 |
| 2024/01/30 | 280 | 281 | 279 | 280 | 11,300 |
| 2024/01/29 | 278 | 280 | 278 | 280 | 7,000 |
| 2024/01/26 | 277 | 280 | 276 | 278 | 18,400 |
| 2024/01/25 | 277 | 279 | 277 | 277 | 17,500 |
| 2024/01/24 | 278 | 281 | 277 | 279 | 21,300 |
| 2024/01/23 | 280 | 280 | 276 | 278 | 16,700 |
| 2024/01/22 | 272 | 279 | 272 | 277 | 38,400 |
| 2024/01/19 | 272 | 275 | 271 | 272 | 13,200 |
| 2024/01/18 | 275 | 275 | 271 | 272 | 19,400 |
| 2024/01/17 | 273 | 277 | 272 | 273 | 24,200 |
| 2024/01/16 | 280 | 280 | 272 | 275 | 53,900 |
| 2024/01/15 | 278 | 282 | 276 | 280 | 33,500 |
| 2024/01/12 | 278 | 282 | 274 | 276 | 44,400 |
| 2024/01/11 | 280 | 289 | 278 | 280 | 123,600 |
| 2024/01/10 | 276 | 277 | 273 | 274 | 36,900 |
| 2024/01/09 | 271 | 274 | 269 | 272 | 42,100 |
| 2024/01/05 | 267 | 271 | 267 | 269 | 30,500 |
| 2024/01/04 | 266 | 269 | 264 | 266 | 41,800 |
| 2023/12/29 | 264 | 266 | 263 | 264 | 27,100 |
| 2023/12/28 | 264 | 268 | 261 | 265 | 43,300 |
| 2023/12/27 | 259 | 265 | 259 | 262 | 52,500 |
| 2023/12/26 | 269 | 278 | 260 | 260 | 190,400 |
| 2023/12/25 | 262 | 269 | 259 | 261 | 64,300 |
| 2023/12/22 | 268 | 270 | 261 | 261 | 47,000 |
| 2023/12/21 | 263 | 273 | 260 | 268 | 54,600 |
| 2023/12/20 | 268 | 269 | 259 | 263 | 80,400 |
| 2023/12/19 | 265 | 269 | 262 | 266 | 25,900 |
| 2023/12/18 | 260 | 266 | 258 | 265 | 44,400 |
| 2023/12/15 | 262 | 274 | 257 | 259 | 91,300 |
| 2023/12/14 | 262 | 264 | 259 | 261 | 42,800 |
| 2023/12/13 | 259 | 265 | 257 | 262 | 49,800 |
| 2023/12/12 | 264 | 264 | 255 | 257 | 93,200 |
| 2023/12/11 | 260 | 264 | 260 | 261 | 34,900 |
| 2023/12/08 | 260 | 268 | 259 | 259 | 113,700 |
| 2023/12/07 | 273 | 275 | 265 | 267 | 119,500 |
| 2023/12/06 | 278 | 280 | 272 | 275 | 105,700 |
| 2023/12/05 | 275 | 286 | 275 | 279 | 150,000 |
| 2023/12/04 | 283 | 285 | 276 | 279 | 174,500 |
| 2023/12/01 | 281 | 291 | 279 | 286 | 294,700 |
| 2023/11/30 | 293 | 295 | 282 | 284 | 436,600 |
| 2023/11/29 | 307 | 323 | 286 | 289 | 1,560,700 |
| 2023/11/28 | 320 | 333 | 303 | 311 | 2,084,800 |
| 2023/11/27 | 343 | 359 | 302 | 325 | 8,417,400 |
| 2023/11/24 | 270 | 330 | 270 | 330 | 9,977,800 |
| 2023/11/22 | 250 | 251 | 249 | 250 | 9,500 |
| 2023/11/21 | 250 | 251 | 250 | 250 | 5,500 |
| 2023/11/20 | 249 | 251 | 249 | 250 | 3,900 |
| 2023/11/17 | 250 | 250 | 248 | 250 | 6,200 |
| 2023/11/16 | 251 | 251 | 249 | 250 | 5,400 |
| 2023/11/15 | 251 | 253 | 249 | 250 | 10,200 |
| 2023/11/14 | 250 | 253 | 250 | 250 | 8,200 |
| 2023/11/13 | 249 | 252 | 248 | 250 | 5,500 |
| 2023/11/10 | 257 | 257 | 248 | 248 | 18,500 |
| 2023/11/09 | 252 | 253 | 251 | 253 | 2,800 |
| 2023/11/08 | 252 | 253 | 251 | 251 | 5,000 |
| 2023/11/07 | 252 | 252 | 251 | 251 | 4,600 |
| 2023/11/06 | 250 | 252 | 247 | 251 | 32,000 |
| 2023/11/02 | 253 | 254 | 252 | 254 | 3,900 |
| 2023/11/01 | 255 | 255 | 252 | 253 | 5,800 |
| 2023/10/31 | 253 | 254 | 253 | 254 | 4,100 |
| 2023/10/30 | 253 | 255 | 253 | 254 | 1,800 |
| 2023/10/27 | 254 | 257 | 253 | 254 | 2,400 |
| 2023/10/26 | 255 | 256 | 253 | 254 | 1,500 |
| 2023/10/25 | 258 | 258 | 256 | 256 | 4,200 |
| 2023/10/24 | 255 | 261 | 253 | 258 | 12,600 |
| 2023/10/23 | 253 | 256 | 251 | 253 | 4,900 |
| 2023/10/20 | 252 | 259 | 247 | 251 | 14,700 |
| 2023/10/19 | 247 | 255 | 245 | 253 | 34,600 |
| 2023/10/18 | 252 | 256 | 252 | 255 | 2,000 |
| 2023/10/17 | 252 | 255 | 250 | 252 | 7,600 |
| 2023/10/16 | 249 | 254 | 249 | 254 | 6,100 |
| 2023/10/13 | 257 | 257 | 251 | 251 | 4,400 |
| 2023/10/12 | 260 | 260 | 257 | 257 | 5,900 |
| 2023/10/11 | 257 | 258 | 254 | 258 | 3,300 |
| 2023/10/10 | 258 | 258 | 253 | 254 | 9,200 |
| 2023/10/06 | 251 | 257 | 250 | 257 | 10,500 |
| 2023/10/05 | 251 | 255 | 250 | 252 | 8,700 |
| 2023/10/04 | 248 | 250 | 246 | 250 | 12,100 |
| 2023/10/03 | 253 | 253 | 248 | 248 | 22,400 |
| 2023/10/02 | 257 | 257 | 250 | 252 | 21,300 |
| 2023/09/29 | 255 | 257 | 254 | 257 | 12,900 |
| 2023/09/28 | 252 | 256 | 250 | 256 | 6,900 |
| 2023/09/27 | 255 | 257 | 252 | 254 | 28,500 |
| 2023/09/26 | 263 | 264 | 253 | 253 | 40,500 |
| 2023/09/25 | 267 | 267 | 264 | 266 | 7,200 |
| 2023/09/22 | 265 | 267 | 263 | 264 | 5,800 |
| 2023/09/21 | 267 | 268 | 263 | 266 | 7,200 |
| 2023/09/20 | 268 | 268 | 262 | 268 | 28,000 |
| 2023/09/19 | 262 | 268 | 262 | 267 | 9,900 |
| 2023/09/15 | 263 | 263 | 260 | 262 | 11,700 |
| 2023/09/14 | 261 | 264 | 260 | 263 | 8,500 |
| 2023/09/13 | 267 | 267 | 259 | 260 | 29,400 |
| 2023/09/12 | 264 | 269 | 264 | 264 | 41,800 |
| 2023/09/11 | 263 | 265 | 262 | 265 | 35,400 |
| 2023/09/08 | 262 | 262 | 260 | 262 | 15,500 |
| 2023/09/07 | 258 | 262 | 258 | 262 | 22,200 |
| 2023/09/06 | 254 | 258 | 254 | 256 | 18,000 |
| 2023/09/05 | 255 | 256 | 253 | 254 | 13,900 |
| 2023/09/04 | 252 | 256 | 252 | 256 | 11,800 |
| 2023/09/01 | 253 | 254 | 253 | 253 | 1,500 |
| 2023/08/31 | 254 | 256 | 251 | 252 | 7,900 |
| 2023/08/30 | 253 | 256 | 252 | 253 | 8,500 |
| 2023/08/29 | 251 | 253 | 251 | 253 | 2,100 |
| 2023/08/28 | 252 | 253 | 251 | 252 | 27,600 |
| 2023/08/25 | 252 | 252 | 251 | 252 | 3,300 |
| 2023/08/24 | 251 | 252 | 250 | 252 | 3,800 |
| 2023/08/23 | 251 | 252 | 251 | 251 | 2,500 |
| 2023/08/22 | 249 | 252 | 249 | 252 | 7,400 |
| 2023/08/21 | 250 | 251 | 250 | 251 | 4,200 |
| 2023/08/18 | 251 | 251 | 250 | 251 | 6,900 |
| 2023/08/17 | 252 | 252 | 251 | 251 | 2,900 |
| 2023/08/16 | 252 | 252 | 251 | 252 | 4,400 |
| 2023/08/15 | 251 | 252 | 251 | 252 | 6,400 |
| 2023/08/14 | 252 | 252 | 251 | 252 | 4,000 |
| 2023/08/10 | 252 | 252 | 251 | 252 | 8,200 |
| 2023/08/09 | 252 | 252 | 251 | 252 | 2,900 |
| 2023/08/08 | 251 | 252 | 251 | 252 | 2,000 |
| 2023/08/07 | 252 | 252 | 251 | 252 | 3,600 |
| 2023/08/04 | 252 | 252 | 251 | 252 | 2,600 |
| 2023/08/03 | 251 | 253 | 250 | 252 | 9,100 |
| 2023/08/02 | 251 | 252 | 251 | 252 | 7,100 |
| 2023/08/01 | 250 | 253 | 250 | 253 | 8,900 |
| 2023/07/31 | 253 | 253 | 250 | 253 | 10,400 |
| 2023/07/28 | 250 | 252 | 250 | 251 | 14,100 |
| 2023/07/27 | 252 | 252 | 250 | 250 | 4,900 |
| 2023/07/26 | 252 | 252 | 250 | 252 | 18,100 |
| 2023/07/25 | 253 | 253 | 252 | 252 | 4,000 |
| 2023/07/24 | 252 | 253 | 251 | 252 | 7,900 |
| 2023/07/21 | 254 | 254 | 251 | 251 | 11,800 |
| 2023/07/20 | 252 | 254 | 252 | 253 | 4,300 |
| 2023/07/19 | 253 | 253 | 252 | 253 | 24,000 |
| 2023/07/18 | 253 | 254 | 253 | 253 | 6,900 |
| 2023/07/14 | 253 | 255 | 253 | 253 | 4,700 |
| 2023/07/13 | 253 | 254 | 252 | 253 | 9,200 |
| 2023/07/12 | 253 | 254 | 253 | 253 | 1,700 |
| 2023/07/11 | 254 | 256 | 253 | 253 | 10,400 |
| 2023/07/10 | 255 | 255 | 253 | 254 | 18,700 |
| 2023/07/07 | 254 | 255 | 252 | 255 | 16,900 |
| 2023/07/06 | 253 | 253 | 251 | 253 | 8,400 |
| 2023/07/05 | 253 | 254 | 252 | 252 | 6,200 |
| 2023/07/04 | 252 | 253 | 251 | 252 | 5,800 |
| 2023/07/03 | 254 | 254 | 251 | 251 | 6,500 |
| 2023/06/30 | 251 | 253 | 251 | 251 | 4,200 |
| 2023/06/29 | 252 | 254 | 251 | 251 | 9,300 |
| 2023/06/28 | 252 | 253 | 251 | 251 | 11,000 |