3995 (株)SKIYAKI の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	341	348	341	346	45,400	346
2023-12-28	336	345	336	342	55,200	342
2023-12-27	336	349	336	342	125,200	342
2023-12-26	339	341	336	340	58,600	340
2023-12-25	343	349	336	339	82,200	339
2023-12-22	351	356	340	343	85,900	343
2023-12-21	349	356	347	352	155,500	352
2023-12-20	338	359	334	355	280,500	355
2023-12-19	319	338	319	338	270,500	338
2023-12-18	318	318	307	315	139,500	315
2023-12-15	316	322	312	318	189,600	318
2023-12-14	342	342	315	324	665,000	324
2023-12-13	351	356	336	345	388,200	345
2023-12-12	354	355	345	351	153,300	351
2023-12-11	354	354	349	353	80,800	353
2023-12-08	350	355	347	350	82,800	350
2023-12-07	352	355	351	351	23,000	351
2023-12-06	349	356	348	355	81,000	355
2023-12-05	354	354	347	349	45,800	349
2023-12-04	350	355	344	354	87,500	354
2023-12-01	359	359	350	352	138,200	352
2023-11-30	356	361	356	360	72,700	360
2023-11-29	351	361	350	360	76,600	360
2023-11-28	363	364	354	354	95,000	354
2023-11-27	348	357	348	357	131,400	357
2023-11-24	345	352	343	348	157,400	348
2023-11-22	358	359	344	349	370,400	349
2023-11-21	378	378	361	364	214,400	364
2023-11-20	375	385	373	379	215,700	379
2023-11-17	385	385	373	377	125,000	377
2023-11-16	394	395	378	383	255,600	383
2023-11-15	417	423	394	398	246,700	398
2023-11-14	420	420	405	414	94,900	414
2023-11-13	438	454	417	418	246,100	418
2023-11-10	430	436	427	435	44,400	435
2023-11-09	427	438	421	438	104,400	438
2023-11-08	435	441	421	428	162,300	428
2023-11-07	454	457	435	437	129,500	437
2023-11-06	450	463	450	459	123,700	459
2023-11-02	449	458	445	445	101,500	445
2023-11-01	461	461	449	451	67,600	451
2023-10-31	447	463	442	463	121,200	463
2023-10-30	455	465	447	447	142,400	447
2023-10-27	470	473	459	460	117,000	460
2023-10-26	479	483	458	471	328,600	471
2023-10-25	495	503	486	487	336,400	487
2023-10-24	472	496	458	488	502,500	488
2023-10-23	483	498	472	474	519,000	474
2023-10-20	471	483	457	470	272,500	470
2023-10-19	461	479	454	476	310,700	476
2023-10-18	469	476	457	465	314,000	465
2023-10-17	442	472	442	472	475,300	472
2023-10-16	441	449	430	431	196,300	431
2023-10-13	454	466	445	446	215,400	446
2023-10-12	437	461	431	460	206,900	460
2023-10-11	454	456	438	440	161,000	440
2023-10-10	433	451	432	451	227,400	451
2023-10-06	418	426	412	422	369,300	422
2023-10-05	390	406	387	402	176,900	402
2023-10-04	404	410	372	384	424,000	384
2023-10-03	409	418	407	410	123,300	410
2023-10-02	412	417	401	407	110,200	407
2023-09-29	428	429	404	404	215,100	404
2023-09-28	438	444	419	431	142,800	431
2023-09-27	454	461	438	447	154,700	447
2023-09-26	460	479	452	462	322,300	462
2023-09-25	435	463	435	457	278,700	457
2023-09-22	418	430	410	428	108,800	428
2023-09-21	421	434	408	420	233,600	420
2023-09-20	399	437	398	434	400,500	434
2023-09-19	396	422	388	403	418,500	403
2023-09-15	405	424	380	391	749,900	391
2023-09-14	432	460	405	408	2,675,200	408
2023-09-13	380	382	377	380	73,200	380
2023-09-12	374	374	367	374	38,200	374
2023-09-11	377	380	373	373	29,900	373
2023-09-08	370	375	370	375	9,200	375
2023-09-07	372	372	369	371	14,900	371
2023-09-06	373	375	370	370	13,500	370
2023-09-05	364	373	364	372	47,900	372
2023-09-04	364	364	362	363	8,400	363
2023-09-01	364	367	363	363	11,600	363
2023-08-31	369	369	364	364	11,800	364
2023-08-30	363	372	360	364	123,800	364
2023-08-29	359	362	357	361	38,300	361
2023-08-28	352	359	352	358	29,500	358
2023-08-25	353	353	346	353	29,700	353
2023-08-24	353	353	351	353	10,500	353
2023-08-23	348	353	345	353	29,500	353
2023-08-22	347	348	343	348	8,500	348
2023-08-21	341	349	341	344	14,300	344
2023-08-18	342	345	341	341	16,900	341
2023-08-17	343	343	338	343	11,600	343
2023-08-16	348	349	340	340	18,800	340
2023-08-15	340	349	338	349	27,000	349
2023-08-14	345	345	331	342	31,300	342
2023-08-10	346	354	326	341	96,100	341
2023-08-09	341	348	341	345	11,700	345
2023-08-08	342	348	340	346	14,200	346
2023-08-07	344	346	339	343	21,500	343
2023-08-04	341	345	328	342	31,200	342
2023-08-03	350	350	328	341	33,800	341
2023-08-02	352	352	347	350	3,600	350
2023-08-01	352	353	349	352	9,600	352
2023-07-31	349	352	346	352	15,300	352
2023-07-28	349	353	338	350	38,000	350
2023-07-27	346	349	346	347	2,300	347
2023-07-26	350	350	347	348	3,900	348
2023-07-25	351	353	347	352	16,600	352
2023-07-24	345	352	344	349	13,800	349
2023-07-21	345	349	344	345	4,100	345
2023-07-20	345	350	345	350	18,300	350
2023-07-19	343	347	342	345	7,200	345
2023-07-18	345	346	340	345	17,800	345
2023-07-14	344	348	342	345	16,900	345
2023-07-13	343	346	341	346	16,100	346
2023-07-12	348	348	343	345	14,200	345
2023-07-11	348	351	345	345	11,800	345
2023-07-10	347	349	344	348	7,100	348
2023-07-07	347	350	341	348	18,500	348
2023-07-06	348	350	346	347	16,200	347
2023-07-05	350	352	345	352	15,900	352
2023-07-04	350	350	345	348	18,500	348
2023-07-03	343	351	343	350	31,500	350
2023-06-30	348	348	342	343	19,600	343
2023-06-29	342	350	342	345	16,300	345
2023-06-28	345	347	342	344	10,300	344
2023-06-27	344	347	338	344	27,800	344
2023-06-26	345	348	337	344	34,800	344
2023-06-23	355	355	333	346	82,300	346
2023-06-22	354	356	352	353	31,600	353
2023-06-21	350	357	349	356	23,600	356
2023-06-20	351	353	350	350	19,500	350
2023-06-19	349	355	346	354	48,400	354
2023-06-16	339	350	338	350	113,500	350
2023-06-15	337	344	337	339	79,900	339
2023-06-14	347	351	337	339	355,200	339
2023-06-13	375	379	371	379	149,100	379
2023-06-12	367	375	367	372	44,600	372
2023-06-09	370	371	365	367	36,800	367
2023-06-08	380	380	364	367	96,500	367
2023-06-07	379	383	370	378	62,900	378
2023-06-06	373	388	369	383	72,600	383
2023-06-05	375	375	363	371	51,500	371
2023-06-02	376	380	368	373	74,600	373
2023-06-01	363	383	363	372	245,100	372
2023-05-31	360	364	357	363	70,700	363
2023-05-30	354	360	350	355	61,100	355
2023-05-29	351	355	348	354	31,800	354
2023-05-26	358	358	348	349	71,500	349
2023-05-25	355	363	355	358	50,900	358
2023-05-24	350	373	345	354	204,600	354
2023-05-23	354	360	349	349	34,500	349
2023-05-22	355	368	355	357	72,800	357
2023-05-19	345	358	345	356	89,400	356
2023-05-18	347	352	343	347	38,200	347
2023-05-17	344	348	343	346	20,700	346
2023-05-16	352	352	342	344	31,100	344
2023-05-15	347	350	340	345	38,000	345
2023-05-12	359	364	345	349	116,800	349
2023-05-11	350	367	346	361	116,700	361
2023-05-10	343	350	341	350	30,500	350
2023-05-09	338	344	338	344	10,900	344
2023-05-08	335	340	335	340	17,100	340
2023-05-02	337	342	333	337	10,600	337
2023-05-01	333	337	332	337	10,000	337
2023-04-28	334	336	333	333	6,700	333
2023-04-27	329	335	329	334	16,700	334
2023-04-26	336	339	328	329	30,200	329
2023-04-25	345	345	337	338	20,700	338
2023-04-24	345	345	338	343	27,700	343
2023-04-21	348	350	340	345	19,100	345
2023-04-20	347	356	347	348	20,700	348
2023-04-19	343	358	342	347	73,800	347
2023-04-18	340	344	336	336	31,600	336
2023-04-17	346	351	337	340	73,000	340
2023-04-14	351	353	340	348	66,700	348
2023-04-13	350	350	345	347	20,300	347
2023-04-12	355	357	348	351	43,800	351
2023-04-11	363	368	353	361	106,500	361
2023-04-10	355	367	349	364	262,400	364
2023-04-07	341	341	333	333	29,800	333
2023-04-06	331	338	330	337	15,400	337
2023-04-05	338	339	329	333	30,700	333
2023-04-04	347	347	338	344	8,400	344
2023-04-03	342	349	327	347	58,800	347
2023-03-31	334	340	333	339	31,300	339
2023-03-30	334	340	333	333	28,300	333
2023-03-29	330	333	326	333	12,100	333
2023-03-28	329	330	321	330	28,300	330
2023-03-27	330	334	329	330	6,800	330
2023-03-24	335	335	328	330	22,000	330
2023-03-23	326	335	326	329	30,600	329
2023-03-22	330	335	326	327	46,900	327
2023-03-20	334	335	320	325	105,000	325
2023-03-17	339	351	320	339	246,800	339
2023-03-16	320	343	317	343	102,600	343
2023-03-15	329	330	322	325	41,100	325
2023-03-14	332	339	313	327	209,600	327
2023-03-13	344	349	337	342	54,800	342
2023-03-10	357	357	349	350	24,000	350
2023-03-09	358	358	353	357	16,400	357
2023-03-08	356	357	352	357	12,100	357
2023-03-07	350	358	347	353	36,900	353
2023-03-06	357	357	348	348	37,000	348
2023-03-03	345	356	343	355	82,800	355
2023-03-02	343	344	335	344	25,400	344
2023-03-01	338	342	330	342	41,500	342
2023-02-28	340	343	339	343	9,300	343
2023-02-27	348	348	327	339	123,000	339
2023-02-24	345	351	342	351	23,200	351
2023-02-22	344	348	343	343	23,800	343
2023-02-21	346	353	346	347	50,500	347
2023-02-20	352	357	347	348	35,100	348
2023-02-17	347	355	344	348	42,900	348
2023-02-16	343	351	329	349	35,800	349
2023-02-15	335	345	334	345	48,800	345
2023-02-14	346	346	341	342	14,200	342
2023-02-13	340	347	336	344	34,900	344
2023-02-10	351	351	341	342	39,300	342
2023-02-09	355	356	352	353	21,500	353
2023-02-08	354	358	348	358	26,300	358
2023-02-07	351	355	346	354	74,400	354
2023-02-06	340	351	339	351	55,600	351
2023-02-03	335	339	332	339	34,800	339
2023-02-02	344	346	336	338	49,400	338
2023-02-01	341	346	338	343	50,400	343
2023-01-31	339	346	337	337	34,700	337
2023-01-30	346	352	336	339	91,500	339
2023-01-27	337	365	328	347	739,700	347
2023-01-26	342	343	332	337	128,100	337
2023-01-25	334	350	332	345	84,900	345
2023-01-24	334	337	333	334	69,800	334
2023-01-23	337	338	335	336	27,600	336
2023-01-20	335	342	328	336	44,000	336
2023-01-19	330	340	326	335	97,500	335
2023-01-18	315	326	312	325	62,300	325
2023-01-17	312	315	311	311	32,000	311
2023-01-16	314	317	312	314	41,800	314
2023-01-13	320	324	315	316	60,300	316
2023-01-12	333	333	323	323	28,100	323
2023-01-11	331	333	328	333	25,100	333
2023-01-10	323	334	320	330	73,800	330
2023-01-06	321	325	318	323	26,900	323
2023-01-05	322	328	319	320	31,300	320
2023-01-04	329	330	322	322	46,100	322

分割・併合履歴： [2018-07-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30