9204 スカイマーク(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-04-26 | 953 | 960 | 943 | 952 | 224,900 | 952 |
2024-04-25 | 953 | 961 | 949 | 955 | 229,000 | 955 |
2024-04-24 | 951 | 962 | 949 | 957 | 167,700 | 957 |
2024-04-23 | 963 | 966 | 954 | 955 | 167,100 | 955 |
2024-04-22 | 940 | 962 | 932 | 962 | 385,600 | 962 |
2024-04-19 | 954 | 954 | 925 | 926 | 745,400 | 926 |
2024-04-18 | 945 | 964 | 941 | 953 | 291,200 | 953 |
2024-04-17 | 948 | 954 | 934 | 945 | 518,800 | 945 |
2024-04-16 | 940 | 957 | 937 | 941 | 420,000 | 941 |
2024-04-15 | 962 | 965 | 945 | 948 | 866,000 | 948 |
2024-04-12 | 977 | 982 | 970 | 970 | 311,000 | 970 |
2024-04-11 | 979 | 982 | 976 | 979 | 240,800 | 979 |
2024-04-10 | 980 | 990 | 980 | 985 | 154,000 | 985 |
2024-04-09 | 977 | 987 | 976 | 981 | 240,700 | 981 |
2024-04-08 | 978 | 980 | 969 | 973 | 304,600 | 973 |
2024-04-05 | 966 | 981 | 963 | 978 | 289,100 | 978 |
2024-04-04 | 986 | 986 | 971 | 972 | 550,900 | 972 |
2024-04-03 | 991 | 998 | 982 | 982 | 535,200 | 982 |
2024-04-02 | 1,012 | 1,014 | 995 | 995 | 530,300 | 995 |
2024-04-01 | 1,016 | 1,025 | 1,012 | 1,016 | 315,800 | 1,016 |
2024-03-29 | 1,010 | 1,018 | 1,009 | 1,013 | 289,600 | 1,013 |
2024-03-28 | 1,000 | 1,018 | 999 | 1,007 | 379,100 | 1,007 |
2024-03-27 | 1,014 | 1,017 | 1,010 | 1,010 | 280,300 | 1,010 |
2024-03-26 | 1,017 | 1,031 | 1,004 | 1,016 | 367,200 | 1,016 |
2024-03-25 | 1,010 | 1,024 | 1,008 | 1,011 | 329,400 | 1,011 |
2024-03-22 | 1,006 | 1,025 | 1,006 | 1,008 | 628,600 | 1,008 |
2024-03-21 | 1,004 | 1,007 | 998 | 1,000 | 465,800 | 1,000 |
2024-03-19 | 997 | 1,008 | 995 | 1,004 | 292,000 | 1,004 |
2024-03-18 | 1,004 | 1,004 | 999 | 1,000 | 310,100 | 1,000 |
2024-03-15 | 995 | 1,004 | 991 | 1,001 | 266,000 | 1,001 |
2024-03-14 | 992 | 1,000 | 989 | 995 | 265,000 | 995 |
2024-03-13 | 998 | 1,002 | 990 | 991 | 470,300 | 991 |
2024-03-12 | 1,008 | 1,008 | 993 | 999 | 381,700 | 999 |
2024-03-11 | 998 | 1,017 | 995 | 1,009 | 417,800 | 1,009 |
2024-03-08 | 1,001 | 1,011 | 998 | 1,000 | 438,500 | 1,000 |
2024-03-07 | 1,013 | 1,018 | 1,008 | 1,012 | 324,200 | 1,012 |
2024-03-06 | 1,020 | 1,022 | 1,013 | 1,018 | 258,100 | 1,018 |
2024-03-05 | 1,003 | 1,022 | 1,002 | 1,017 | 357,300 | 1,017 |
2024-03-04 | 1,011 | 1,012 | 1,002 | 1,003 | 295,400 | 1,003 |
2024-03-01 | 1,028 | 1,028 | 1,006 | 1,010 | 430,600 | 1,010 |
2024-02-29 | 1,014 | 1,035 | 1,014 | 1,031 | 550,300 | 1,031 |
2024-02-28 | 1,009 | 1,020 | 1,009 | 1,015 | 233,400 | 1,015 |
2024-02-27 | 1,015 | 1,017 | 1,007 | 1,010 | 170,000 | 1,010 |
2024-02-26 | 1,002 | 1,020 | 997 | 1,015 | 458,200 | 1,015 |
2024-02-22 | 1,004 | 1,006 | 995 | 996 | 437,000 | 996 |
2024-02-21 | 1,001 | 1,005 | 997 | 999 | 321,400 | 999 |
2024-02-20 | 1,015 | 1,019 | 998 | 1,003 | 352,700 | 1,003 |
2024-02-19 | 1,001 | 1,018 | 988 | 1,014 | 610,400 | 1,014 |
2024-02-16 | 988 | 1,006 | 983 | 1,002 | 446,700 | 1,002 |
2024-02-15 | 1,008 | 1,009 | 983 | 994 | 540,400 | 994 |
2024-02-14 | 1,013 | 1,022 | 988 | 998 | 918,400 | 998 |
2024-02-13 | 1,020 | 1,033 | 1,006 | 1,016 | 1,922,700 | 1,016 |
2024-02-09 | 1,080 | 1,089 | 1,071 | 1,076 | 813,200 | 1,076 |
2024-02-08 | 1,056 | 1,076 | 1,040 | 1,075 | 711,200 | 1,075 |
2024-02-07 | 1,056 | 1,061 | 1,040 | 1,044 | 361,900 | 1,044 |
2024-02-06 | 1,060 | 1,061 | 1,049 | 1,055 | 313,400 | 1,055 |
2024-02-05 | 1,052 | 1,060 | 1,043 | 1,055 | 444,300 | 1,055 |
2024-02-02 | 1,037 | 1,048 | 1,030 | 1,048 | 444,700 | 1,048 |
2024-02-01 | 1,034 | 1,051 | 1,030 | 1,035 | 527,900 | 1,035 |
2024-01-31 | 1,021 | 1,028 | 1,013 | 1,028 | 321,100 | 1,028 |
2024-01-30 | 1,018 | 1,027 | 1,013 | 1,026 | 324,300 | 1,026 |
2024-01-29 | 1,020 | 1,022 | 1,013 | 1,020 | 261,300 | 1,020 |
2024-01-26 | 1,014 | 1,026 | 1,014 | 1,015 | 290,300 | 1,015 |
2024-01-25 | 1,019 | 1,025 | 1,013 | 1,021 | 222,800 | 1,021 |
2024-01-24 | 1,011 | 1,022 | 1,009 | 1,017 | 257,900 | 1,017 |
2024-01-23 | 1,020 | 1,027 | 1,006 | 1,010 | 396,900 | 1,010 |
2024-01-22 | 1,008 | 1,018 | 1,004 | 1,015 | 248,200 | 1,015 |
2024-01-19 | 1,010 | 1,015 | 1,000 | 1,002 | 324,200 | 1,002 |
2024-01-18 | 1,000 | 1,007 | 992 | 999 | 514,000 | 999 |
2024-01-17 | 1,017 | 1,020 | 1,002 | 1,002 | 587,500 | 1,002 |
2024-01-16 | 1,022 | 1,023 | 1,009 | 1,013 | 378,300 | 1,013 |
2024-01-15 | 1,029 | 1,030 | 1,019 | 1,025 | 290,500 | 1,025 |
2024-01-12 | 1,045 | 1,046 | 1,022 | 1,036 | 483,300 | 1,036 |
2024-01-11 | 1,030 | 1,044 | 1,026 | 1,038 | 581,800 | 1,038 |
2024-01-10 | 1,028 | 1,030 | 1,018 | 1,023 | 547,900 | 1,023 |
2024-01-09 | 1,008 | 1,015 | 999 | 1,010 | 367,600 | 1,010 |
2024-01-05 | 1,030 | 1,031 | 1,000 | 1,000 | 466,200 | 1,000 |
2024-01-04 | 992 | 1,030 | 989 | 1,030 | 547,600 | 1,030 |
分割・併合履歴 : なし