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
2025-12-12	91	92	90	91	201,800	91
2025-12-11	92	92	90	90	273,500	90
2025-12-10	92	93	92	93	253,900	93
2025-12-09	92	93	91	92	430,900	92
2025-12-08	95	95	89	91	1,443,500	91
2025-12-05	100	100	96	96	367,400	96
2025-12-04	98	101	98	100	219,000	100
2025-12-03	100	101	98	98	259,900	98
2025-12-02	100	101	99	99	193,900	99
2025-12-01	101	102	100	100	195,300	100
2025-11-28	99	102	99	101	269,900	101
2025-11-27	98	99	97	98	206,400	98
2025-11-26	97	98	94	97	301,800	97
2025-11-25	98	98	96	97	208,000	97
2025-11-21	98	98	97	98	239,800	98
2025-11-20	99	99	95	97	386,100	97
2025-11-19	98	99	97	99	312,100	99
2025-11-18	100	100	99	99	272,300	99
2025-11-17	101	102	99	101	295,000	101
2025-11-14	102	103	101	101	210,300	101
2025-11-13	105	105	102	103	164,000	103
2025-11-12	104	106	103	105	212,300	105
2025-11-11	104	105	100	104	511,500	104
2025-11-10	109	109	102	102	743,900	102
2025-11-07	111	114	108	112	685,900	112
2025-11-06	106	110	106	110	311,200	110
2025-11-05	105	106	104	106	202,500	106
2025-11-04	105	107	105	105	186,400	105
2025-10-31	104	105	103	104	189,000	104
2025-10-30	104	104	101	102	184,900	102
2025-10-29	104	105	103	104	188,700	104
2025-10-28	105	105	103	104	228,000	104
2025-10-27	108	108	105	106	211,400	106
2025-10-24	106	108	105	106	243,800	106
2025-10-23	108	108	105	106	228,800	106
2025-10-22	107	108	107	108	143,000	108
2025-10-21	107	109	105	108	221,000	108
2025-10-20	106	108	105	107	233,800	107
2025-10-17	107	108	105	106	293,400	106
2025-10-16	110	110	108	109	110,600	109
2025-10-15	107	110	107	108	188,700	108
2025-10-14	107	110	105	105	336,500	105
2025-10-10	110	112	110	111	183,300	111
2025-10-09	113	114	110	111	237,700	111
2025-10-08	114	115	112	113	183,100	113
2025-10-07	111	116	111	114	416,700	114
2025-10-06	110	112	108	111	250,800	111
2025-10-03	106	110	106	108	222,000	108
2025-10-02	109	110	107	107	154,900	107
2025-10-01	109	110	107	109	240,400	109
2025-09-30	111	112	109	109	256,300	109
2025-09-29	112	114	109	111	301,800	111
2025-09-26	115	115	111	111	258,200	111
2025-09-25	113	117	113	114	219,700	114
2025-09-24	113	115	112	114	264,400	114
2025-09-22	114	114	111	112	361,900	112
2025-09-19	115	116	111	114	670,900	114
2025-09-18	130	130	114	115	1,318,600	115
2025-09-17	133	137	128	129	781,500	129
2025-09-16	132	135	132	133	357,600	133
2025-09-12	137	138	131	132	956,200	132
2025-09-11	138	144	135	138	892,800	138
2025-09-10	133	142	133	138	1,545,400	138
2025-09-09	132	134	127	133	942,700	133
2025-09-08	132	138	129	133	1,105,900	133
2025-09-05	126	133	124	131	1,845,800	131
2025-09-04	125	128	122	122	746,200	122
2025-09-03	119	131	118	125	1,518,500	125
2025-09-02	122	123	119	120	345,600	120
2025-09-01	120	125	120	122	356,600	122
2025-08-29	121	123	119	121	377,200	121
2025-08-28	125	126	121	121	611,000	121
2025-08-27	127	131	123	124	750,000	124
2025-08-26	124	136	122	123	1,778,400	123
2025-08-25	120	126	117	123	1,042,900	123
2025-08-22	125	127	118	119	1,094,400	119
2025-08-21	118	125	117	122	1,203,600	122
2025-08-20	116	118	114	116	287,800	116
2025-08-19	119	119	117	117	409,500	117
2025-08-18	114	121	113	119	1,042,500	119
2025-08-15	110	115	108	114	404,000	114
2025-08-14	108	112	108	111	206,600	111
2025-08-13	110	110	108	109	194,800	109
2025-08-12	110	111	108	110	314,800	110
2025-08-08	114	114	110	111	653,400	111
2025-08-07	113	116	110	113	1,115,600	113
2025-08-06	113	118	112	115	1,108,800	115
2025-08-05	115	116	111	113	967,200	113
2025-08-04	116	121	114	116	2,030,100	116
2025-08-01	117	148	116	124	19,050,000	124
2025-07-31	107	107	103	103	329,300	103
2025-07-30	105	106	104	105	208,300	105
2025-07-29	105	105	102	105	264,400	105
2025-07-28	103	104	101	103	429,900	103
2025-07-25	104	107	102	102	407,100	102
2025-07-24	104	106	102	102	502,200	102
2025-07-23	104	105	102	103	437,800	103
2025-07-22	107	111	104	105	712,800	105
2025-07-18	112	112	105	107	460,000	107
2025-07-17	111	112	109	112	340,700	112
2025-07-16	112	119	111	113	414,600	113
2025-07-15	117	117	112	112	308,600	112
2025-07-14	117	125	114	118	987,600	118
2025-07-11	119	128	117	117	1,429,800	117
2025-07-10	146	160	121	121	5,365,900	121
2025-07-09	131	166	127	142	6,974,200	142
2025-07-08	116	143	116	138	6,334,100	138
2025-07-07	112	127	111	117	2,504,000	117
2025-07-04	105	118	98	117	3,051,300	117
2025-07-03	105	108	99	105	1,162,200	105
2025-07-02	101	113	97	103	2,178,000	103
2025-07-01	96	107	96	101	2,078,000	101
2025-06-30	94	102	94	97	1,186,900	97
2025-06-27	93	95	92	93	269,200	93
2025-06-26	92	93	91	93	160,700	93
2025-06-25	94	94	92	93	170,600	93
2025-06-24	91	94	91	94	281,500	94
2025-06-23	90	92	90	90	183,800	90
2025-06-20	93	93	90	90	130,000	90
2025-06-19	93	93	91	91	147,700	91
2025-06-18	93	94	92	93	96,000	93
2025-06-17	91	94	91	94	157,700	94
2025-06-16	91	93	89	91	228,200	91
2025-06-13	92	92	89	90	141,300	90
2025-06-12	90	92	89	92	160,400	92
2025-06-11	90	91	89	89	183,000	89
2025-06-10	87	91	87	90	246,400	90
2025-06-09	89	89	86	87	411,400	87
2025-06-06	89	89	87	89	203,700	89
2025-06-05	89	91	88	89	157,200	89
2025-06-04	92	93	89	89	345,700	89
2025-06-03	95	95	92	92	200,400	92
2025-06-02	93	94	92	93	118,500	93
2025-05-30	92	95	91	93	314,600	93
2025-05-29	93	93	92	92	62,900	92
2025-05-28	92	93	92	92	86,100	92
2025-05-27	91	92	91	91	85,500	91
2025-05-26	92	94	91	92	243,300	92
2025-05-23	94	96	90	91	810,500	91
2025-05-22	95	99	92	94	1,632,300	94
2025-05-21	106	116	95	95	6,835,400	95
2025-05-20	92	121	92	107	22,236,800	107
2025-05-19	90	92	90	91	336,700	91
2025-05-16	90	91	89	89	225,600	89
2025-05-15	89	92	89	91	268,500	91
2025-05-14	89	90	88	90	164,400	90
2025-05-13	90	90	89	89	160,700	89
2025-05-12	88	89	88	88	188,500	88
2025-05-09	88	88	87	88	183,300	88
2025-05-08	87	88	86	88	212,000	88
2025-05-07	86	88	86	88	221,900	88
2025-05-02	88	88	86	86	252,400	86
2025-05-01	88	91	85	87	5,148,300	87
2025-04-30	87	89	87	89	315,100	89
2025-04-28	86	88	86	86	268,700	86
2025-04-25	87	88	83	86	327,800	86
2025-04-24	86	87	85	86	190,400	86
2025-04-23	86	86	85	86	142,500	86
2025-04-22	85	88	82	85	2,239,300	85
2025-04-21	84	86	84	86	207,900	86
2025-04-18	83	86	82	85	226,200	85
2025-04-17	85	86	84	84	248,400	84
2025-04-16	82	86	81	85	837,700	85
2025-04-15	80	83	80	82	172,600	82
2025-04-14	80	82	79	82	323,000	82
2025-04-11	78	81	76	81	215,100	81
2025-04-10	77	79	75	78	373,500	78
2025-04-09	75	76	72	73	284,700	73
2025-04-08	74	83	74	77	928,000	77
2025-04-07	71	76	66	71	442,600	71
2025-04-04	79	82	75	78	506,000	78
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

2926 (株)篠崎屋 の時系列データ [2025年度]

2926 (株)篠崎屋の時系列データ [2025年度]