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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 253 | 253 | 252 | 252 | 2,600 |
2023/06/26 | 252 | 253 | 252 | 253 | 11,300 |
2023/06/23 | 253 | 253 | 251 | 251 | 14,100 |
2023/06/22 | 252 | 254 | 250 | 251 | 5,800 |
2023/06/21 | 252 | 253 | 250 | 252 | 4,200 |
2023/06/20 | 251 | 252 | 250 | 251 | 7,500 |
2023/06/19 | 250 | 253 | 250 | 251 | 13,800 |
2023/06/16 | 251 | 254 | 251 | 252 | 8,600 |
2023/06/15 | 251 | 252 | 250 | 251 | 6,100 |
2023/06/14 | 254 | 254 | 251 | 251 | 8,100 |
2023/06/13 | 254 | 254 | 252 | 254 | 400 |
2023/06/12 | 252 | 255 | 252 | 253 | 9,600 |
2023/06/09 | 255 | 255 | 248 | 254 | 8,800 |
2023/06/08 | 250 | 256 | 250 | 253 | 13,700 |
2023/06/07 | 250 | 252 | 249 | 250 | 2,600 |
2023/06/06 | 250 | 252 | 249 | 249 | 7,400 |
2023/06/05 | 250 | 254 | 250 | 250 | 11,700 |
2023/06/02 | 251 | 252 | 249 | 252 | 6,300 |
2023/06/01 | 250 | 253 | 250 | 252 | 9,100 |
2023/05/31 | 254 | 254 | 250 | 251 | 8,800 |
2023/05/30 | 255 | 256 | 252 | 254 | 5,600 |
2023/05/29 | 257 | 257 | 251 | 254 | 30,900 |
2023/05/26 | 253 | 260 | 252 | 257 | 76,100 |
2023/05/25 | 255 | 255 | 251 | 255 | 14,800 |
2023/05/24 | 249 | 254 | 249 | 252 | 14,300 |
2023/05/23 | 251 | 254 | 248 | 253 | 24,000 |
2023/05/22 | 245 | 251 | 245 | 251 | 25,300 |
2023/05/19 | 240 | 246 | 240 | 245 | 14,100 |
2023/05/18 | 247 | 247 | 243 | 245 | 15,400 |
2023/05/17 | 245 | 246 | 245 | 246 | 4,400 |
2023/05/16 | 245 | 246 | 244 | 245 | 6,500 |
2023/05/15 | 246 | 246 | 245 | 246 | 2,100 |
2023/05/12 | 245 | 247 | 244 | 244 | 13,300 |
2023/05/11 | 249 | 249 | 244 | 246 | 19,700 |
2023/05/10 | 251 | 255 | 250 | 251 | 45,400 |
2023/05/09 | 246 | 248 | 245 | 247 | 10,600 |
2023/05/08 | 249 | 249 | 246 | 246 | 8,300 |
2023/05/02 | 245 | 247 | 244 | 246 | 9,400 |
2023/05/01 | 249 | 249 | 245 | 247 | 23,800 |
2023/04/28 | 246 | 249 | 246 | 246 | 7,200 |
2023/04/27 | 248 | 248 | 246 | 247 | 7,500 |
2023/04/26 | 250 | 250 | 247 | 247 | 19,300 |
2023/04/25 | 249 | 251 | 248 | 248 | 19,100 |
2023/04/24 | 247 | 250 | 246 | 248 | 9,300 |
2023/04/21 | 247 | 250 | 245 | 245 | 12,000 |
2023/04/20 | 245 | 252 | 245 | 247 | 30,800 |
2023/04/19 | 248 | 248 | 243 | 245 | 49,500 |
2023/04/18 | 239 | 274 | 239 | 245 | 624,400 |
2023/04/17 | 234 | 235 | 233 | 233 | 4,000 |
2023/04/14 | 233 | 234 | 231 | 234 | 6,800 |
2023/04/13 | 233 | 234 | 231 | 232 | 8,400 |
2023/04/12 | 233 | 236 | 233 | 233 | 6,400 |
2023/04/11 | 234 | 234 | 232 | 233 | 7,600 |
2023/04/10 | 235 | 235 | 232 | 233 | 15,400 |
2023/04/07 | 235 | 235 | 230 | 234 | 12,300 |
2023/04/06 | 236 | 236 | 233 | 235 | 11,100 |
2023/04/05 | 238 | 238 | 235 | 236 | 3,400 |
2023/04/04 | 236 | 238 | 235 | 238 | 6,000 |
2023/04/03 | 239 | 239 | 235 | 235 | 14,200 |
2023/03/31 | 240 | 241 | 238 | 240 | 15,600 |
2023/03/30 | 235 | 240 | 233 | 238 | 58,200 |
2023/03/29 | 250 | 259 | 248 | 259 | 28,100 |
2023/03/28 | 255 | 255 | 250 | 250 | 18,300 |
2023/03/27 | 256 | 258 | 254 | 254 | 23,800 |
2023/03/24 | 256 | 259 | 256 | 259 | 11,700 |
2023/03/23 | 254 | 260 | 254 | 258 | 12,300 |
2023/03/22 | 261 | 261 | 256 | 260 | 6,600 |
2023/03/20 | 256 | 260 | 250 | 257 | 19,300 |
2023/03/17 | 260 | 260 | 256 | 259 | 5,900 |
2023/03/16 | 257 | 261 | 256 | 260 | 10,900 |
2023/03/15 | 259 | 262 | 259 | 259 | 9,800 |
2023/03/14 | 261 | 261 | 257 | 261 | 17,700 |
2023/03/13 | 260 | 263 | 260 | 261 | 9,700 |
2023/03/10 | 263 | 264 | 260 | 262 | 20,200 |
2023/03/09 | 258 | 262 | 258 | 262 | 32,700 |
2023/03/08 | 255 | 257 | 255 | 256 | 10,700 |
2023/03/07 | 251 | 255 | 251 | 254 | 11,800 |
2023/03/06 | 250 | 254 | 250 | 251 | 9,200 |
2023/03/03 | 251 | 251 | 250 | 251 | 11,100 |
2023/03/02 | 246 | 250 | 245 | 248 | 10,900 |
2023/03/01 | 249 | 249 | 246 | 249 | 6,500 |
2023/02/28 | 247 | 249 | 245 | 246 | 27,000 |
2023/02/27 | 243 | 247 | 243 | 247 | 9,500 |
2023/02/24 | 244 | 244 | 240 | 243 | 12,500 |
2023/02/22 | 241 | 243 | 241 | 243 | 2,200 |
2023/02/21 | 242 | 242 | 241 | 241 | 3,400 |
2023/02/20 | 243 | 243 | 241 | 242 | 4,700 |
2023/02/17 | 243 | 243 | 241 | 242 | 4,000 |
2023/02/16 | 243 | 243 | 241 | 242 | 2,800 |
2023/02/15 | 241 | 242 | 241 | 242 | 2,400 |
2023/02/14 | 242 | 243 | 241 | 241 | 5,400 |
2023/02/13 | 240 | 243 | 240 | 241 | 6,300 |
2023/02/10 | 241 | 241 | 241 | 241 | 5,000 |
2023/02/09 | 240 | 241 | 238 | 241 | 9,000 |
2023/02/08 | 240 | 240 | 239 | 239 | 3,200 |
2023/02/07 | 238 | 242 | 238 | 239 | 7,800 |
2023/02/06 | 240 | 240 | 239 | 240 | 5,800 |
2023/02/03 | 238 | 241 | 238 | 239 | 2,900 |
2023/02/02 | 240 | 242 | 236 | 237 | 4,600 |
2023/02/01 | 240 | 240 | 236 | 240 | 8,200 |
2023/01/31 | 235 | 241 | 235 | 239 | 14,900 |
2023/01/30 | 235 | 237 | 235 | 235 | 5,600 |
2023/01/27 | 236 | 239 | 235 | 239 | 6,700 |
2023/01/26 | 237 | 239 | 235 | 236 | 7,100 |
2023/01/25 | 237 | 237 | 235 | 237 | 8,800 |
2023/01/24 | 239 | 239 | 235 | 235 | 6,700 |
2023/01/23 | 233 | 235 | 233 | 234 | 4,200 |
2023/01/20 | 232 | 235 | 232 | 232 | 2,200 |
2023/01/19 | 229 | 234 | 229 | 231 | 3,200 |
2023/01/18 | 232 | 232 | 230 | 231 | 800 |
2023/01/17 | 230 | 231 | 228 | 230 | 2,800 |
2023/01/16 | 230 | 230 | 227 | 227 | 6,600 |
2023/01/13 | 239 | 240 | 219 | 229 | 50,100 |
2023/01/12 | 234 | 234 | 231 | 233 | 4,700 |
2023/01/11 | 235 | 235 | 232 | 233 | 3,300 |
2023/01/10 | 242 | 242 | 235 | 237 | 35,700 |
2023/01/06 | 231 | 234 | 229 | 234 | 3,900 |
2023/01/05 | 230 | 230 | 229 | 229 | 2,200 |
2023/01/04 | 230 | 230 | 228 | 229 | 6,900 |