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 |
---|---|---|---|---|---|---|
2025-07-08 | 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