2926 (株)篠崎屋 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
2024-05-239191909028,70090
2024-05-229191909141,40091
2024-05-219091909018,40090
2024-05-209091909131,20091
2024-05-179091909117,00091
2024-05-169191909148,50091
2024-05-159192919123,20091
2024-05-149192919126,80091
2024-05-139192919149,00091
2024-05-109192919228,80092
2024-05-099292919137,60091
2024-05-089192919266,90092
2024-05-079292919160,40091
2024-05-029192919160,30091
2024-05-019191909056,90090
2024-04-309292909164,60091
2024-04-269192909163,80091
2024-04-259091909036,60090
2024-04-248991899067,30090
2024-04-238990898939,50089
2024-04-228990898948,70089
2024-04-1991918990102,80090
2024-04-189091909133,00091
2024-04-179091909069,10090
2024-04-169091909041,70090
2024-04-159091909043,70090
2024-04-129191909031,90090
2024-04-119091909031,70090
2024-04-109091909143,00091
2024-04-099091909051,30090
2024-04-089191909064,40090
2024-04-059090909035,80090
2024-04-049191909157,80091
2024-04-039192919144,50091
2024-04-029192919135,30091
2024-04-019193919165,30091
2024-03-299192919150,50091
2024-03-289192919154,50091
2024-03-279292919127,80091
2024-03-269192919151,70091
2024-03-2592949192172,00092
2024-03-229292919170,40091
2024-03-219192919248,60092
2024-03-199292919233,70092
2024-03-189192919241,60092
2024-03-159292919148,80091
2024-03-149292919143,50091
2024-03-139292909177,30091
2024-03-1290939092109,00092
2024-03-1191929090112,30090
2024-03-089192919151,50091
2024-03-0792929191104,10091
2024-03-0690939091162,00091
2024-03-059192909266,20092
2024-03-049192909174,40091
2024-03-0191949091183,20091
2024-02-299091909081,40090
2024-02-288991899054,40090
2024-02-279091909048,40090
2024-02-268991899067,30090
2024-02-229091899072,30090
2024-02-2190919090172,50090
2024-02-209091899180,80091
2024-02-198890889078,00090
2024-02-168889888871,00088
2024-02-158990888865,60088
2024-02-148989898960,70089
2024-02-1389918889118,00089
2024-02-099090898964,00089
2024-02-0889908890100,40090
2024-02-0790908889161,90089
2024-02-0691928989575,50089
2024-02-0595979496316,70096
2024-02-0293959295177,50095
2024-02-019192919266,70092
2024-01-319192909296,20092
2024-01-309292919166,70091
2024-01-299293919165,00091
2024-01-269192919140,90091
2024-01-2591929090109,20090
2024-01-249091909131,40091
2024-01-239191909156,50091
2024-01-229191909145,00091
2024-01-199191909031,10090
2024-01-189091909133,20091
2024-01-179091909092,50090
2024-01-169191909142,90091
2024-01-159191909132,20091
2024-01-129292909174,70091
2024-01-119292919179,40091
2024-01-109293919273,60092
2024-01-099192919287,20092
2024-01-059092909178,10091
2024-01-049091899161,70091

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