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
2025-07-081161431161386,334,100138
2025-07-071121271111172,504,000117
2025-07-04105118981173,051,300117
2025-07-03105108991051,162,200105
2025-07-02101113971032,178,000103
2025-07-0196107961012,078,000101
2025-06-309410294971,186,90097
2025-06-2793959293269,20093
2025-06-2692939193160,70093
2025-06-2594949293170,60093
2025-06-2491949194281,50094
2025-06-2390929090183,80090
2025-06-2093939090130,00090
2025-06-1993939191147,70091
2025-06-189394929396,00093
2025-06-1791949194157,70094
2025-06-1691938991228,20091
2025-06-1392928990141,30090
2025-06-1290928992160,40092
2025-06-1190918989183,00089
2025-06-1087918790246,40090
2025-06-0989898687411,40087
2025-06-0689898789203,70089
2025-06-0589918889157,20089
2025-06-0492938989345,70089
2025-06-0395959292200,40092
2025-06-0293949293118,50093
2025-05-3092959193314,60093
2025-05-299393929262,90092
2025-05-289293929286,10092
2025-05-279192919185,50091
2025-05-2692949192243,30092
2025-05-2394969091810,50091
2025-05-22959992941,632,30094
2025-05-2110611695956,835,40095
2025-05-20921219210722,236,800107
2025-05-1990929091336,70091
2025-05-1690918989225,60089
2025-05-1589928991268,50091
2025-05-1489908890164,40090
2025-05-1390908989160,70089
2025-05-1288898888188,50088
2025-05-0988888788183,30088
2025-05-0887888688212,00088
2025-05-0786888688221,90088
2025-05-0288888686252,40086
2025-05-01889185875,148,30087
2025-04-3087898789315,10089
2025-04-2886888686268,70086
2025-04-2587888386327,80086
2025-04-2486878586190,40086
2025-04-2386868586142,50086
2025-04-22858882852,239,30085
2025-04-2184868486207,90086
2025-04-1883868285226,20085
2025-04-1785868484248,40084
2025-04-1682868185837,70085
2025-04-1580838082172,60082
2025-04-1480827982323,00082
2025-04-1178817681215,10081
2025-04-1077797578373,50078
2025-04-0975767273284,70073
2025-04-0874837477928,00077
2025-04-0771766671442,60071
2025-04-0479827578506,00078
2025-04-0380837881343,80081
2025-04-0283848284218,10084
2025-04-01858979831,530,80083
2025-03-31858880851,012,20085
2025-03-28899185851,315,00085
2025-03-278787858590,10085
2025-03-2685918588252,60088
2025-03-2586868586119,70086
2025-03-2485868486152,90086
2025-03-2184868486201,90086
2025-03-1983858385145,40085
2025-03-1884858384215,70084
2025-03-1783888183643,20083
2025-03-1483848383184,10083
2025-03-1383838282161,10082
2025-03-1280838082495,80082
2025-03-1181818181134,20081
2025-03-1082838182159,70082
2025-03-0782828182115,60082
2025-03-0680838082213,20082
2025-03-0579817980222,70080
2025-03-0481817980194,70080
2025-03-0381828081221,60081
2025-02-2882837981244,30081
2025-02-2782848283176,30083
2025-02-268283828286,90082
2025-02-2583838183141,60083
2025-02-2183848384157,90084
2025-02-2083848384115,60084
2025-02-1983848283231,20083
2025-02-1883848383134,30083
2025-02-1781848184178,40084
2025-02-1482828080193,50080
2025-02-1382828181174,20081
2025-02-1282838182208,20082
2025-02-1081828082179,40082
2025-02-0781828081336,70081
2025-02-06849381811,895,50081
2025-02-0579797879245,60079
2025-02-0479807879149,40079
2025-02-0379797879121,30079
2025-01-3179797878120,20078
2025-01-3079797878141,60078
2025-01-2978807878184,10078
2025-01-2877797779220,70079
2025-01-2778787778162,20078
2025-01-2476787676189,10076
2025-01-2377777676179,90076
2025-01-2277787677161,50077
2025-01-2176787678208,10078
2025-01-2076777676209,50076
2025-01-1777777577228,60077
2025-01-1677787676155,90076
2025-01-1578787678209,80078
2025-01-1478787778173,80078
2025-01-1078797779139,70079
2025-01-0979797778123,80078
2025-01-0878797878130,30078
2025-01-0779797878118,00078
2025-01-0679797878113,90078

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