2926 (株)篠崎屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 80 | 83 | 78 | 81 | 343,800 | 81 |
| 2025-04-02 | 83 | 84 | 82 | 84 | 218,100 | 84 |
| 2025-04-01 | 85 | 89 | 79 | 83 | 1,530,800 | 83 |
| 2025-03-31 | 85 | 88 | 80 | 85 | 1,012,200 | 85 |
| 2025-03-28 | 89 | 91 | 85 | 85 | 1,315,000 | 85 |
| 2025-03-27 | 87 | 87 | 85 | 85 | 90,100 | 85 |
| 2025-03-26 | 85 | 91 | 85 | 88 | 252,600 | 88 |
| 2025-03-25 | 86 | 86 | 85 | 86 | 119,700 | 86 |
| 2025-03-24 | 85 | 86 | 84 | 86 | 152,900 | 86 |
| 2025-03-21 | 84 | 86 | 84 | 86 | 201,900 | 86 |
| 2025-03-19 | 83 | 85 | 83 | 85 | 145,400 | 85 |
| 2025-03-18 | 84 | 85 | 83 | 84 | 215,700 | 84 |
| 2025-03-17 | 83 | 88 | 81 | 83 | 643,200 | 83 |
| 2025-03-14 | 83 | 84 | 83 | 83 | 184,100 | 83 |
| 2025-03-13 | 83 | 83 | 82 | 82 | 161,100 | 82 |
| 2025-03-12 | 80 | 83 | 80 | 82 | 495,800 | 82 |
| 2025-03-11 | 81 | 81 | 81 | 81 | 134,200 | 81 |
| 2025-03-10 | 82 | 83 | 81 | 82 | 159,700 | 82 |
| 2025-03-07 | 82 | 82 | 81 | 82 | 115,600 | 82 |
| 2025-03-06 | 80 | 83 | 80 | 82 | 213,200 | 82 |
| 2025-03-05 | 79 | 81 | 79 | 80 | 222,700 | 80 |
| 2025-03-04 | 81 | 81 | 79 | 80 | 194,700 | 80 |
| 2025-03-03 | 81 | 82 | 80 | 81 | 221,600 | 81 |
| 2025-02-28 | 82 | 83 | 79 | 81 | 244,300 | 81 |
| 2025-02-27 | 82 | 84 | 82 | 83 | 176,300 | 83 |
| 2025-02-26 | 82 | 83 | 82 | 82 | 86,900 | 82 |
| 2025-02-25 | 83 | 83 | 81 | 83 | 141,600 | 83 |
| 2025-02-21 | 83 | 84 | 83 | 84 | 157,900 | 84 |
| 2025-02-20 | 83 | 84 | 83 | 84 | 115,600 | 84 |
| 2025-02-19 | 83 | 84 | 82 | 83 | 231,200 | 83 |
| 2025-02-18 | 83 | 84 | 83 | 83 | 134,300 | 83 |
| 2025-02-17 | 81 | 84 | 81 | 84 | 178,400 | 84 |
| 2025-02-14 | 82 | 82 | 80 | 80 | 193,500 | 80 |
| 2025-02-13 | 82 | 82 | 81 | 81 | 174,200 | 81 |
| 2025-02-12 | 82 | 83 | 81 | 82 | 208,200 | 82 |
| 2025-02-10 | 81 | 82 | 80 | 82 | 179,400 | 82 |
| 2025-02-07 | 81 | 82 | 80 | 81 | 336,700 | 81 |
| 2025-02-06 | 84 | 93 | 81 | 81 | 1,895,500 | 81 |
| 2025-02-05 | 79 | 79 | 78 | 79 | 245,600 | 79 |
| 2025-02-04 | 79 | 80 | 78 | 79 | 149,400 | 79 |
| 2025-02-03 | 79 | 79 | 78 | 79 | 121,300 | 79 |
| 2025-01-31 | 79 | 79 | 78 | 78 | 120,200 | 78 |
| 2025-01-30 | 79 | 79 | 78 | 78 | 141,600 | 78 |
| 2025-01-29 | 78 | 80 | 78 | 78 | 184,100 | 78 |
| 2025-01-28 | 77 | 79 | 77 | 79 | 220,700 | 79 |
| 2025-01-27 | 78 | 78 | 77 | 78 | 162,200 | 78 |
| 2025-01-24 | 76 | 78 | 76 | 76 | 189,100 | 76 |
| 2025-01-23 | 77 | 77 | 76 | 76 | 179,900 | 76 |
| 2025-01-22 | 77 | 78 | 76 | 77 | 161,500 | 77 |
| 2025-01-21 | 76 | 78 | 76 | 78 | 208,100 | 78 |
| 2025-01-20 | 76 | 77 | 76 | 76 | 209,500 | 76 |
| 2025-01-17 | 77 | 77 | 75 | 77 | 228,600 | 77 |
| 2025-01-16 | 77 | 78 | 76 | 76 | 155,900 | 76 |
| 2025-01-15 | 78 | 78 | 76 | 78 | 209,800 | 78 |
| 2025-01-14 | 78 | 78 | 77 | 78 | 173,800 | 78 |
| 2025-01-10 | 78 | 79 | 77 | 79 | 139,700 | 79 |
| 2025-01-09 | 79 | 79 | 77 | 78 | 123,800 | 78 |
| 2025-01-08 | 78 | 79 | 78 | 78 | 130,300 | 78 |
| 2025-01-07 | 79 | 79 | 78 | 78 | 118,000 | 78 |
| 2025-01-06 | 79 | 79 | 78 | 78 | 113,900 | 78 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株