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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,048 | 1,048 | 1,036 | 1,037 | 182,100 | 1,037 |
| 2024-04-25 | 1,053 | 1,055 | 1,043 | 1,044 | 39,200 | 1,044 |
| 2024-04-24 | 1,062 | 1,062 | 1,048 | 1,053 | 67,100 | 1,053 |
| 2024-04-23 | 1,058 | 1,060 | 1,051 | 1,056 | 78,000 | 1,056 |
| 2024-04-22 | 1,055 | 1,060 | 1,050 | 1,059 | 42,700 | 1,059 |
| 2024-04-19 | 1,056 | 1,058 | 1,037 | 1,041 | 95,600 | 1,041 |
| 2024-04-18 | 1,050 | 1,060 | 1,045 | 1,059 | 107,100 | 1,059 |
| 2024-04-17 | 1,062 | 1,062 | 1,044 | 1,050 | 69,000 | 1,050 |
| 2024-04-16 | 1,075 | 1,075 | 1,060 | 1,060 | 112,800 | 1,060 |
| 2024-04-15 | 1,077 | 1,083 | 1,071 | 1,081 | 78,800 | 1,081 |
| 2024-04-12 | 1,088 | 1,090 | 1,081 | 1,086 | 71,300 | 1,086 |
| 2024-04-11 | 1,091 | 1,091 | 1,085 | 1,088 | 66,000 | 1,088 |
| 2024-04-10 | 1,100 | 1,103 | 1,096 | 1,102 | 49,900 | 1,102 |
| 2024-04-09 | 1,095 | 1,102 | 1,093 | 1,099 | 62,200 | 1,099 |
| 2024-04-08 | 1,098 | 1,102 | 1,090 | 1,094 | 89,000 | 1,094 |
| 2024-04-05 | 1,081 | 1,095 | 1,078 | 1,095 | 107,300 | 1,095 |
| 2024-04-04 | 1,107 | 1,112 | 1,098 | 1,101 | 66,800 | 1,101 |
| 2024-04-03 | 1,091 | 1,104 | 1,086 | 1,103 | 115,500 | 1,103 |
| 2024-04-02 | 1,116 | 1,119 | 1,101 | 1,105 | 65,600 | 1,105 |
| 2024-04-01 | 1,145 | 1,150 | 1,115 | 1,115 | 167,100 | 1,115 |
| 2024-03-29 | 1,150 | 1,156 | 1,145 | 1,154 | 72,700 | 1,154 |
| 2024-03-28 | 1,155 | 1,164 | 1,138 | 1,141 | 180,600 | 1,141 |
| 2024-03-27 | 1,215 | 1,229 | 1,212 | 1,221 | 162,600 | 1,221 |
| 2024-03-26 | 1,212 | 1,220 | 1,206 | 1,217 | 84,100 | 1,217 |
| 2024-03-25 | 1,226 | 1,232 | 1,218 | 1,221 | 71,700 | 1,221 |
| 2024-03-22 | 1,221 | 1,226 | 1,213 | 1,224 | 105,500 | 1,224 |
| 2024-03-21 | 1,225 | 1,230 | 1,222 | 1,227 | 62,000 | 1,227 |
| 2024-03-19 | 1,214 | 1,225 | 1,211 | 1,223 | 38,000 | 1,223 |
| 2024-03-18 | 1,218 | 1,223 | 1,209 | 1,214 | 54,500 | 1,214 |
| 2024-03-15 | 1,212 | 1,218 | 1,206 | 1,212 | 37,600 | 1,212 |
| 2024-03-14 | 1,207 | 1,219 | 1,207 | 1,212 | 27,900 | 1,212 |
| 2024-03-13 | 1,219 | 1,226 | 1,201 | 1,205 | 46,300 | 1,205 |
| 2024-03-12 | 1,220 | 1,220 | 1,191 | 1,211 | 89,600 | 1,211 |
| 2024-03-11 | 1,229 | 1,241 | 1,202 | 1,214 | 136,800 | 1,214 |
| 2024-03-08 | 1,215 | 1,255 | 1,215 | 1,250 | 133,600 | 1,250 |
| 2024-03-07 | 1,223 | 1,228 | 1,217 | 1,219 | 42,600 | 1,219 |
| 2024-03-06 | 1,203 | 1,225 | 1,203 | 1,219 | 62,000 | 1,219 |
| 2024-03-05 | 1,192 | 1,215 | 1,188 | 1,207 | 67,700 | 1,207 |
| 2024-03-04 | 1,220 | 1,221 | 1,193 | 1,193 | 146,000 | 1,193 |
| 2024-03-01 | 1,238 | 1,238 | 1,212 | 1,219 | 123,300 | 1,219 |
| 2024-02-29 | 1,230 | 1,247 | 1,224 | 1,247 | 99,300 | 1,247 |
| 2024-02-28 | 1,214 | 1,230 | 1,214 | 1,227 | 63,600 | 1,227 |
| 2024-02-27 | 1,200 | 1,219 | 1,199 | 1,214 | 58,600 | 1,214 |
| 2024-02-26 | 1,205 | 1,210 | 1,198 | 1,200 | 56,400 | 1,200 |
| 2024-02-22 | 1,205 | 1,210 | 1,200 | 1,201 | 34,700 | 1,201 |
| 2024-02-21 | 1,207 | 1,210 | 1,201 | 1,205 | 29,700 | 1,205 |
| 2024-02-20 | 1,206 | 1,210 | 1,202 | 1,207 | 60,000 | 1,207 |
| 2024-02-19 | 1,187 | 1,200 | 1,187 | 1,200 | 74,600 | 1,200 |
| 2024-02-16 | 1,183 | 1,187 | 1,163 | 1,187 | 69,700 | 1,187 |
| 2024-02-15 | 1,195 | 1,198 | 1,171 | 1,171 | 104,300 | 1,171 |
| 2024-02-14 | 1,212 | 1,212 | 1,185 | 1,196 | 76,900 | 1,196 |
| 2024-02-13 | 1,217 | 1,221 | 1,207 | 1,207 | 63,700 | 1,207 |
| 2024-02-09 | 1,202 | 1,217 | 1,200 | 1,210 | 51,600 | 1,210 |
| 2024-02-08 | 1,200 | 1,211 | 1,185 | 1,204 | 88,000 | 1,204 |
| 2024-02-07 | 1,200 | 1,210 | 1,198 | 1,202 | 40,800 | 1,202 |
| 2024-02-06 | 1,204 | 1,208 | 1,200 | 1,201 | 35,100 | 1,201 |
| 2024-02-05 | 1,204 | 1,210 | 1,200 | 1,209 | 40,600 | 1,209 |
| 2024-02-02 | 1,204 | 1,205 | 1,189 | 1,203 | 62,600 | 1,203 |
| 2024-02-01 | 1,205 | 1,210 | 1,199 | 1,204 | 52,800 | 1,204 |
| 2024-01-31 | 1,207 | 1,217 | 1,196 | 1,217 | 59,800 | 1,217 |
| 2024-01-30 | 1,222 | 1,226 | 1,203 | 1,204 | 147,800 | 1,204 |
| 2024-01-29 | 1,215 | 1,230 | 1,214 | 1,229 | 66,000 | 1,229 |
| 2024-01-26 | 1,207 | 1,215 | 1,203 | 1,208 | 44,400 | 1,208 |
| 2024-01-25 | 1,199 | 1,207 | 1,193 | 1,204 | 61,800 | 1,204 |
| 2024-01-24 | 1,200 | 1,205 | 1,191 | 1,201 | 42,400 | 1,201 |
| 2024-01-23 | 1,205 | 1,207 | 1,189 | 1,193 | 62,600 | 1,193 |
| 2024-01-22 | 1,198 | 1,203 | 1,193 | 1,203 | 62,700 | 1,203 |
| 2024-01-19 | 1,195 | 1,200 | 1,188 | 1,194 | 74,100 | 1,194 |
| 2024-01-18 | 1,192 | 1,200 | 1,178 | 1,192 | 49,600 | 1,192 |
| 2024-01-17 | 1,224 | 1,225 | 1,190 | 1,192 | 93,600 | 1,192 |
| 2024-01-16 | 1,224 | 1,239 | 1,211 | 1,211 | 127,900 | 1,211 |
| 2024-01-15 | 1,195 | 1,220 | 1,195 | 1,212 | 144,500 | 1,212 |
| 2024-01-12 | 1,180 | 1,192 | 1,175 | 1,192 | 127,100 | 1,192 |
| 2024-01-11 | 1,179 | 1,183 | 1,170 | 1,175 | 89,400 | 1,175 |
| 2024-01-10 | 1,175 | 1,180 | 1,162 | 1,164 | 103,500 | 1,164 |
| 2024-01-09 | 1,174 | 1,180 | 1,163 | 1,175 | 149,300 | 1,175 |
| 2024-01-05 | 1,121 | 1,166 | 1,121 | 1,160 | 193,600 | 1,160 |
| 2024-01-04 | 1,100 | 1,108 | 1,091 | 1,108 | 55,700 | 1,108 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
