3109 シキボウ(株) 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
2024-06-211,1151,1211,1151,11638,7001,116
2024-06-201,1111,1181,1081,11553,4001,115
2024-06-191,1001,1091,1001,10934,3001,109
2024-06-181,0881,1051,0881,10060,4001,100
2024-06-171,0851,0851,0751,08434,0001,084
2024-06-141,0801,0941,0731,09453,8001,094
2024-06-131,0951,0951,0661,07052,4001,070
2024-06-121,0951,0971,0841,09320,8001,093
2024-06-111,0931,1001,0931,09551,6001,095
2024-06-101,0911,0991,0851,09958,7001,099
2024-06-071,0871,0901,0831,08720,3001,087
2024-06-061,0861,0921,0831,08619,8001,086
2024-06-051,0921,0921,0831,08328,9001,083
2024-06-041,0901,0941,0861,08634,4001,086
2024-06-031,0861,0921,0831,08828,6001,088
2024-05-311,0841,0851,0781,08425,0001,084
2024-05-301,0721,0821,0641,071102,7001,071
2024-05-291,0781,0921,0761,07636,5001,076
2024-05-281,0851,0941,0791,08351,2001,083
2024-05-271,0861,0901,0811,09048,9001,090
2024-05-241,0681,0871,0681,08639,8001,086
2024-05-231,0721,0791,0671,07941,0001,079
2024-05-221,0781,0791,0651,07563,5001,075
2024-05-211,0871,0891,0701,07252,4001,072
2024-05-201,0711,0851,0661,08373,9001,083
2024-05-171,0621,0711,0581,06337,0001,063
2024-05-161,0741,0801,0551,06368,5001,063
2024-05-151,0711,1081,0711,094221,6001,094
2024-05-141,0381,0801,0301,069405,5001,069
2024-05-131,0471,0531,0401,04877,1001,048
2024-05-101,0411,0471,0411,04445,9001,044
2024-05-091,0411,0441,0361,04033,6001,040
2024-05-081,0461,0511,0401,04032,6001,040
2024-05-071,0431,0451,0371,04437,8001,044
2024-05-021,0401,0451,0371,03738,3001,037
2024-05-011,0401,0431,0341,03841,0001,038
2024-04-301,0331,0501,0311,048116,2001,048
2024-04-261,0481,0481,0361,037182,1001,037
2024-04-251,0531,0551,0431,04439,2001,044
2024-04-241,0621,0621,0481,05367,1001,053
2024-04-231,0581,0601,0511,05678,0001,056
2024-04-221,0551,0601,0501,05942,7001,059
2024-04-191,0561,0581,0371,04195,6001,041
2024-04-181,0501,0601,0451,059107,1001,059
2024-04-171,0621,0621,0441,05069,0001,050
2024-04-161,0751,0751,0601,060112,8001,060
2024-04-151,0771,0831,0711,08178,8001,081
2024-04-121,0881,0901,0811,08671,3001,086
2024-04-111,0911,0911,0851,08866,0001,088
2024-04-101,1001,1031,0961,10249,9001,102
2024-04-091,0951,1021,0931,09962,2001,099
2024-04-081,0981,1021,0901,09489,0001,094
2024-04-051,0811,0951,0781,095107,3001,095
2024-04-041,1071,1121,0981,10166,8001,101
2024-04-031,0911,1041,0861,103115,5001,103
2024-04-021,1161,1191,1011,10565,6001,105
2024-04-011,1451,1501,1151,115167,1001,115
2024-03-291,1501,1561,1451,15472,7001,154
2024-03-281,1551,1641,1381,141180,6001,141
2024-03-271,2151,2291,2121,221162,6001,221
2024-03-261,2121,2201,2061,21784,1001,217
2024-03-251,2261,2321,2181,22171,7001,221
2024-03-221,2211,2261,2131,224105,5001,224
2024-03-211,2251,2301,2221,22762,0001,227
2024-03-191,2141,2251,2111,22338,0001,223
2024-03-181,2181,2231,2091,21454,5001,214
2024-03-151,2121,2181,2061,21237,6001,212
2024-03-141,2071,2191,2071,21227,9001,212
2024-03-131,2191,2261,2011,20546,3001,205
2024-03-121,2201,2201,1911,21189,6001,211
2024-03-111,2291,2411,2021,214136,8001,214
2024-03-081,2151,2551,2151,250133,6001,250
2024-03-071,2231,2281,2171,21942,6001,219
2024-03-061,2031,2251,2031,21962,0001,219
2024-03-051,1921,2151,1881,20767,7001,207
2024-03-041,2201,2211,1931,193146,0001,193
2024-03-011,2381,2381,2121,219123,3001,219
2024-02-291,2301,2471,2241,24799,3001,247
2024-02-281,2141,2301,2141,22763,6001,227
2024-02-271,2001,2191,1991,21458,6001,214
2024-02-261,2051,2101,1981,20056,4001,200
2024-02-221,2051,2101,2001,20134,7001,201
2024-02-211,2071,2101,2011,20529,7001,205
2024-02-201,2061,2101,2021,20760,0001,207
2024-02-191,1871,2001,1871,20074,6001,200
2024-02-161,1831,1871,1631,18769,7001,187
2024-02-151,1951,1981,1711,171104,3001,171
2024-02-141,2121,2121,1851,19676,9001,196
2024-02-131,2171,2211,2071,20763,7001,207
2024-02-091,2021,2171,2001,21051,6001,210
2024-02-081,2001,2111,1851,20488,0001,204
2024-02-071,2001,2101,1981,20240,8001,202
2024-02-061,2041,2081,2001,20135,1001,201
2024-02-051,2041,2101,2001,20940,6001,209
2024-02-021,2041,2051,1891,20362,6001,203
2024-02-011,2051,2101,1991,20452,8001,204
2024-01-311,2071,2171,1961,21759,8001,217
2024-01-301,2221,2261,2031,204147,8001,204
2024-01-291,2151,2301,2141,22966,0001,229
2024-01-261,2071,2151,2031,20844,4001,208
2024-01-251,1991,2071,1931,20461,8001,204
2024-01-241,2001,2051,1911,20142,4001,201
2024-01-231,2051,2071,1891,19362,6001,193
2024-01-221,1981,2031,1931,20362,7001,203
2024-01-191,1951,2001,1881,19474,1001,194
2024-01-181,1921,2001,1781,19249,6001,192
2024-01-171,2241,2251,1901,19293,6001,192
2024-01-161,2241,2391,2111,211127,9001,211
2024-01-151,1951,2201,1951,212144,5001,212
2024-01-121,1801,1921,1751,192127,1001,192
2024-01-111,1791,1831,1701,17589,4001,175
2024-01-101,1751,1801,1621,164103,5001,164
2024-01-091,1741,1801,1631,175149,3001,175
2024-01-051,1211,1661,1211,160193,6001,160
2024-01-041,1001,1081,0911,10855,7001,108

分割・併合履歴 : [2017-09-27]1株→0.1株