3109 シキボウ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 952 | 965 | 952 | 963 | 22,500 | 963 |
| 2025-04-21 | 954 | 959 | 952 | 953 | 12,700 | 953 |
| 2025-04-18 | 936 | 951 | 936 | 951 | 40,800 | 951 |
| 2025-04-17 | 932 | 940 | 932 | 935 | 13,500 | 935 |
| 2025-04-16 | 939 | 940 | 931 | 935 | 41,500 | 935 |
| 2025-04-15 | 947 | 949 | 939 | 939 | 33,400 | 939 |
| 2025-04-14 | 942 | 949 | 941 | 942 | 31,800 | 942 |
| 2025-04-11 | 934 | 942 | 921 | 942 | 51,500 | 942 |
| 2025-04-10 | 954 | 954 | 933 | 948 | 72,500 | 948 |
| 2025-04-09 | 920 | 920 | 899 | 909 | 65,000 | 909 |
| 2025-04-08 | 920 | 937 | 915 | 923 | 50,700 | 923 |
| 2025-04-07 | 888 | 914 | 874 | 895 | 127,500 | 895 |
| 2025-04-04 | 969 | 969 | 940 | 949 | 120,800 | 949 |
| 2025-04-03 | 980 | 982 | 972 | 979 | 98,700 | 979 |
| 2025-04-02 | 1,000 | 1,000 | 987 | 988 | 94,400 | 988 |
| 2025-04-01 | 1,001 | 1,004 | 995 | 995 | 42,700 | 995 |
| 2025-03-31 | 1,009 | 1,009 | 997 | 999 | 47,500 | 999 |
| 2025-03-28 | 1,014 | 1,021 | 1,007 | 1,009 | 41,800 | 1,009 |
| 2025-03-27 | 1,035 | 1,045 | 1,033 | 1,045 | 48,900 | 1,045 |
| 2025-03-26 | 1,038 | 1,040 | 1,034 | 1,039 | 31,200 | 1,039 |
| 2025-03-25 | 1,033 | 1,036 | 1,030 | 1,036 | 14,200 | 1,036 |
| 2025-03-24 | 1,035 | 1,037 | 1,030 | 1,033 | 19,300 | 1,033 |
| 2025-03-21 | 1,034 | 1,035 | 1,031 | 1,034 | 21,800 | 1,034 |
| 2025-03-19 | 1,033 | 1,038 | 1,033 | 1,034 | 17,700 | 1,034 |
| 2025-03-18 | 1,036 | 1,041 | 1,030 | 1,033 | 29,100 | 1,033 |
| 2025-03-17 | 1,035 | 1,037 | 1,028 | 1,030 | 28,800 | 1,030 |
| 2025-03-14 | 1,029 | 1,037 | 1,027 | 1,035 | 18,900 | 1,035 |
| 2025-03-13 | 1,037 | 1,037 | 1,030 | 1,031 | 17,400 | 1,031 |
| 2025-03-12 | 1,028 | 1,033 | 1,026 | 1,033 | 15,200 | 1,033 |
| 2025-03-11 | 1,033 | 1,034 | 1,022 | 1,032 | 42,700 | 1,032 |
| 2025-03-10 | 1,040 | 1,043 | 1,031 | 1,038 | 23,800 | 1,038 |
| 2025-03-07 | 1,037 | 1,039 | 1,029 | 1,034 | 38,400 | 1,034 |
| 2025-03-06 | 1,036 | 1,047 | 1,035 | 1,043 | 38,000 | 1,043 |
| 2025-03-05 | 1,030 | 1,038 | 1,030 | 1,036 | 29,700 | 1,036 |
| 2025-03-04 | 1,031 | 1,032 | 1,024 | 1,030 | 22,500 | 1,030 |
| 2025-03-03 | 1,024 | 1,032 | 1,023 | 1,029 | 35,900 | 1,029 |
| 2025-02-28 | 1,011 | 1,020 | 1,011 | 1,020 | 25,900 | 1,020 |
| 2025-02-27 | 1,011 | 1,017 | 1,008 | 1,017 | 22,400 | 1,017 |
| 2025-02-26 | 1,014 | 1,014 | 1,005 | 1,011 | 22,700 | 1,011 |
| 2025-02-25 | 1,008 | 1,012 | 1,006 | 1,010 | 26,600 | 1,010 |
| 2025-02-21 | 1,011 | 1,012 | 1,008 | 1,012 | 12,200 | 1,012 |
| 2025-02-20 | 1,011 | 1,015 | 1,008 | 1,015 | 30,100 | 1,015 |
| 2025-02-19 | 1,013 | 1,017 | 1,012 | 1,015 | 41,400 | 1,015 |
| 2025-02-18 | 1,009 | 1,013 | 1,005 | 1,013 | 13,800 | 1,013 |
| 2025-02-17 | 1,006 | 1,011 | 1,005 | 1,009 | 13,000 | 1,009 |
| 2025-02-14 | 1,014 | 1,015 | 1,005 | 1,005 | 21,200 | 1,005 |
| 2025-02-13 | 1,008 | 1,017 | 1,006 | 1,012 | 36,300 | 1,012 |
| 2025-02-12 | 1,010 | 1,012 | 1,003 | 1,004 | 27,000 | 1,004 |
| 2025-02-10 | 1,007 | 1,010 | 1,005 | 1,010 | 18,700 | 1,010 |
| 2025-02-07 | 1,001 | 1,008 | 1,001 | 1,005 | 28,100 | 1,005 |
| 2025-02-06 | 1,007 | 1,013 | 1,006 | 1,008 | 22,900 | 1,008 |
| 2025-02-05 | 1,005 | 1,007 | 1,003 | 1,004 | 16,800 | 1,004 |
| 2025-02-04 | 1,002 | 1,004 | 999 | 1,000 | 36,600 | 1,000 |
| 2025-02-03 | 1,009 | 1,011 | 997 | 998 | 60,400 | 998 |
| 2025-01-31 | 1,014 | 1,014 | 1,007 | 1,011 | 24,100 | 1,011 |
| 2025-01-30 | 1,010 | 1,014 | 1,006 | 1,013 | 43,700 | 1,013 |
| 2025-01-29 | 1,013 | 1,013 | 1,008 | 1,009 | 21,000 | 1,009 |
| 2025-01-28 | 1,012 | 1,012 | 1,006 | 1,011 | 25,900 | 1,011 |
| 2025-01-27 | 1,008 | 1,011 | 1,005 | 1,010 | 30,500 | 1,010 |
| 2025-01-24 | 1,003 | 1,004 | 999 | 1,004 | 11,600 | 1,004 |
| 2025-01-23 | 1,003 | 1,003 | 998 | 1,001 | 13,900 | 1,001 |
| 2025-01-22 | 997 | 1,002 | 996 | 1,002 | 23,300 | 1,002 |
| 2025-01-21 | 998 | 998 | 994 | 995 | 22,000 | 995 |
| 2025-01-20 | 994 | 998 | 994 | 998 | 21,700 | 998 |
| 2025-01-17 | 994 | 997 | 991 | 993 | 37,500 | 993 |
| 2025-01-16 | 999 | 1,000 | 994 | 994 | 48,300 | 994 |
| 2025-01-15 | 999 | 1,004 | 995 | 997 | 28,800 | 997 |
| 2025-01-14 | 1,003 | 1,004 | 995 | 999 | 58,800 | 999 |
| 2025-01-10 | 1,003 | 1,005 | 1,000 | 1,000 | 28,100 | 1,000 |
| 2025-01-09 | 1,007 | 1,007 | 1,001 | 1,001 | 37,500 | 1,001 |
| 2025-01-08 | 1,015 | 1,015 | 1,005 | 1,006 | 38,500 | 1,006 |
| 2025-01-07 | 1,015 | 1,015 | 1,005 | 1,014 | 33,700 | 1,014 |
| 2025-01-06 | 1,015 | 1,015 | 1,010 | 1,010 | 29,800 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株