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 |
---|---|---|---|---|---|
2024/07/26 | 262 | 262 | 260 | 260 | 4,300 |
2024/07/25 | 263 | 263 | 260 | 262 | 10,000 |
2024/07/24 | 263 | 263 | 261 | 261 | 1,300 |
2024/07/23 | 262 | 263 | 261 | 263 | 4,900 |
2024/07/22 | 264 | 264 | 263 | 264 | 800 |
2024/07/19 | 262 | 263 | 261 | 262 | 4,300 |
2024/07/18 | 261 | 263 | 261 | 263 | 6,100 |
2024/07/17 | 264 | 265 | 262 | 263 | 7,300 |
2024/07/16 | 263 | 266 | 263 | 264 | 5,600 |
2024/07/12 | 264 | 265 | 262 | 263 | 8,200 |
2024/07/11 | 265 | 265 | 262 | 264 | 11,900 |
2024/07/10 | 267 | 267 | 263 | 266 | 19,900 |
2024/07/09 | 264 | 265 | 263 | 265 | 9,500 |
2024/07/08 | 264 | 264 | 262 | 264 | 7,400 |
2024/07/05 | 261 | 263 | 261 | 261 | 5,800 |
2024/07/04 | 262 | 263 | 261 | 261 | 14,500 |
2024/07/03 | 262 | 263 | 260 | 263 | 4,900 |
2024/07/02 | 262 | 262 | 260 | 262 | 4,500 |
2024/07/01 | 263 | 263 | 260 | 261 | 8,500 |
2024/06/28 | 261 | 264 | 261 | 263 | 6,200 |
2024/06/27 | 263 | 263 | 260 | 261 | 3,700 |
2024/06/26 | 261 | 263 | 260 | 263 | 3,600 |
2024/06/25 | 261 | 262 | 260 | 262 | 2,900 |
2024/06/24 | 258 | 261 | 258 | 260 | 4,000 |
2024/06/21 | 256 | 258 | 256 | 257 | 15,800 |
2024/06/20 | 259 | 261 | 258 | 261 | 3,000 |
2024/06/19 | 261 | 261 | 259 | 259 | 8,000 |
2024/06/18 | 258 | 261 | 258 | 261 | 5,200 |
2024/06/17 | 258 | 260 | 256 | 257 | 9,700 |
2024/06/14 | 257 | 260 | 256 | 260 | 4,100 |
2024/06/13 | 258 | 259 | 256 | 256 | 12,300 |
2024/06/12 | 256 | 258 | 256 | 258 | 2,500 |
2024/06/11 | 258 | 258 | 256 | 256 | 5,700 |
2024/06/10 | 257 | 258 | 256 | 258 | 10,600 |
2024/06/07 | 256 | 258 | 254 | 258 | 6,200 |
2024/06/06 | 258 | 258 | 256 | 258 | 1,900 |
2024/06/05 | 257 | 258 | 255 | 257 | 8,200 |
2024/06/04 | 254 | 257 | 254 | 257 | 6,700 |
2024/06/03 | 257 | 257 | 255 | 255 | 8,600 |
2024/05/31 | 255 | 258 | 253 | 257 | 20,500 |
2024/05/30 | 255 | 255 | 254 | 254 | 10,400 |
2024/05/29 | 253 | 256 | 253 | 255 | 10,500 |
2024/05/28 | 258 | 259 | 250 | 255 | 38,300 |
2024/05/27 | 257 | 259 | 257 | 259 | 13,400 |
2024/05/24 | 261 | 261 | 259 | 259 | 8,800 |
2024/05/23 | 261 | 263 | 259 | 261 | 10,600 |
2024/05/22 | 265 | 265 | 260 | 265 | 10,400 |
2024/05/21 | 262 | 266 | 261 | 266 | 11,700 |
2024/05/20 | 261 | 262 | 260 | 262 | 7,500 |
2024/05/17 | 260 | 261 | 259 | 261 | 5,300 |
2024/05/16 | 261 | 262 | 259 | 261 | 10,600 |
2024/05/15 | 264 | 266 | 261 | 263 | 19,500 |
2024/05/14 | 263 | 264 | 261 | 264 | 10,200 |
2024/05/13 | 260 | 263 | 259 | 261 | 11,400 |
2024/05/10 | 263 | 263 | 257 | 261 | 12,700 |
2024/05/09 | 261 | 263 | 260 | 263 | 5,700 |
2024/05/08 | 261 | 262 | 260 | 260 | 2,200 |
2024/05/07 | 258 | 260 | 257 | 260 | 9,400 |
2024/05/02 | 259 | 261 | 257 | 261 | 4,700 |
2024/05/01 | 258 | 261 | 257 | 259 | 13,300 |
2024/04/30 | 259 | 261 | 258 | 260 | 4,100 |
2024/04/26 | 260 | 260 | 256 | 260 | 4,200 |
2024/04/25 | 256 | 261 | 255 | 259 | 17,700 |
2024/04/24 | 263 | 263 | 258 | 259 | 8,300 |
2024/04/23 | 259 | 261 | 255 | 260 | 12,500 |
2024/04/22 | 255 | 258 | 254 | 256 | 13,800 |
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 |