3995 (株)SKIYAKI 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 |
|---|---|---|---|---|---|---|
| 2024-03-27 | 346 | 375 | 346 | 360 | 277,000 | 360 |
| 2024-03-26 | 350 | 350 | 342 | 344 | 114,600 | 344 |
| 2024-03-25 | 352 | 355 | 350 | 351 | 83,700 | 351 |
| 2024-03-22 | 352 | 354 | 348 | 354 | 74,700 | 354 |
| 2024-03-21 | 356 | 356 | 350 | 351 | 37,000 | 351 |
| 2024-03-19 | 340 | 355 | 338 | 352 | 178,800 | 352 |
| 2024-03-18 | 338 | 342 | 332 | 342 | 109,800 | 342 |
| 2024-03-15 | 333 | 345 | 333 | 339 | 100,800 | 339 |
| 2024-03-14 | 325 | 341 | 325 | 339 | 60,400 | 339 |
| 2024-03-13 | 332 | 334 | 326 | 328 | 48,900 | 328 |
| 2024-03-12 | 332 | 336 | 330 | 330 | 25,100 | 330 |
| 2024-03-11 | 332 | 336 | 331 | 334 | 80,200 | 334 |
| 2024-03-08 | 336 | 342 | 330 | 334 | 75,500 | 334 |
| 2024-03-07 | 342 | 347 | 334 | 337 | 42,200 | 337 |
| 2024-03-06 | 336 | 346 | 336 | 342 | 67,600 | 342 |
| 2024-03-05 | 344 | 344 | 332 | 342 | 65,900 | 342 |
| 2024-03-04 | 356 | 359 | 341 | 349 | 93,500 | 349 |
| 2024-03-01 | 362 | 362 | 356 | 360 | 45,600 | 360 |
| 2024-02-29 | 362 | 363 | 354 | 362 | 36,900 | 362 |
| 2024-02-28 | 362 | 363 | 359 | 363 | 21,400 | 363 |
| 2024-02-27 | 356 | 362 | 352 | 361 | 26,200 | 361 |
| 2024-02-26 | 355 | 360 | 353 | 357 | 25,200 | 357 |
| 2024-02-22 | 362 | 362 | 353 | 360 | 26,500 | 360 |
| 2024-02-21 | 363 | 363 | 355 | 357 | 32,600 | 357 |
| 2024-02-20 | 358 | 365 | 357 | 363 | 50,000 | 363 |
| 2024-02-19 | 356 | 358 | 351 | 355 | 31,100 | 355 |
| 2024-02-16 | 348 | 353 | 345 | 348 | 61,300 | 348 |
| 2024-02-15 | 364 | 365 | 350 | 351 | 111,800 | 351 |
| 2024-02-14 | 364 | 366 | 358 | 360 | 85,800 | 360 |
| 2024-02-13 | 371 | 376 | 369 | 371 | 75,900 | 371 |
| 2024-02-09 | 366 | 372 | 366 | 371 | 21,600 | 371 |
| 2024-02-08 | 368 | 372 | 364 | 367 | 52,400 | 367 |
| 2024-02-07 | 370 | 371 | 368 | 369 | 13,600 | 369 |
| 2024-02-06 | 373 | 373 | 368 | 372 | 29,000 | 372 |
| 2024-02-05 | 368 | 374 | 365 | 373 | 86,300 | 373 |
| 2024-02-02 | 365 | 370 | 365 | 366 | 67,100 | 366 |
| 2024-02-01 | 368 | 369 | 364 | 366 | 39,800 | 366 |
| 2024-01-31 | 366 | 372 | 363 | 369 | 54,100 | 369 |
| 2024-01-30 | 372 | 376 | 365 | 367 | 63,400 | 367 |
| 2024-01-29 | 369 | 375 | 368 | 372 | 21,100 | 372 |
| 2024-01-26 | 370 | 383 | 367 | 368 | 142,200 | 368 |
| 2024-01-25 | 368 | 373 | 365 | 368 | 55,100 | 368 |
| 2024-01-24 | 369 | 372 | 364 | 367 | 26,200 | 367 |
| 2024-01-23 | 371 | 371 | 364 | 369 | 22,900 | 369 |
| 2024-01-22 | 362 | 371 | 360 | 370 | 38,700 | 370 |
| 2024-01-19 | 367 | 380 | 358 | 362 | 224,600 | 362 |
| 2024-01-18 | 360 | 366 | 355 | 363 | 70,300 | 363 |
| 2024-01-17 | 372 | 372 | 361 | 362 | 71,700 | 362 |
| 2024-01-16 | 370 | 375 | 367 | 372 | 53,600 | 372 |
| 2024-01-15 | 370 | 373 | 365 | 368 | 102,800 | 368 |
| 2024-01-12 | 355 | 378 | 350 | 376 | 294,400 | 376 |
| 2024-01-11 | 355 | 356 | 350 | 354 | 68,500 | 354 |
| 2024-01-10 | 355 | 355 | 351 | 354 | 91,100 | 354 |
| 2024-01-09 | 348 | 355 | 348 | 355 | 73,200 | 355 |
| 2024-01-05 | 348 | 350 | 343 | 348 | 89,500 | 348 |
| 2024-01-04 | 347 | 348 | 343 | 348 | 37,800 | 348 |
分割・併合履歴 ： [2018-07-27]1株→5株
