4838 スペースシャワーSKIYAKIホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	410	423	410	423	5,600	423
2021-12-29	408	413	404	413	2,600	413
2021-12-28	408	411	405	405	7,800	405
2021-12-27	410	410	405	409	3,300	409
2021-12-24	409	410	406	410	1,800	410
2021-12-23	410	410	404	406	14,000	406
2021-12-22	400	408	400	407	4,500	407
2021-12-21	398	406	398	398	6,500	398
2021-12-20	401	404	394	399	11,300	399
2021-12-17	401	404	400	400	4,300	400
2021-12-16	408	410	402	402	8,300	402
2021-12-15	408	420	405	410	8,300	410
2021-12-14	413	413	409	411	2,600	411
2021-12-13	415	415	408	411	12,900	411
2021-12-10	412	416	410	413	3,600	413
2021-12-09	412	415	412	413	1,900	413
2021-12-08	412	415	411	412	2,900	412
2021-12-07	414	414	408	412	3,500	412
2021-12-06	415	415	410	413	2,000	413
2021-12-03	404	415	404	415	22,400	415
2021-12-02	432	432	398	412	26,900	412
2021-12-01	422	427	418	425	5,200	425
2021-11-30	425	429	420	421	3,100	421
2021-11-29	424	426	424	424	3,600	424
2021-11-26	436	436	425	429	17,800	429
2021-11-25	441	442	431	436	9,500	436
2021-11-24	439	439	435	437	3,200	437
2021-11-22	436	440	431	440	6,600	440
2021-11-19	436	444	427	436	17,200	436
2021-11-18	435	443	435	436	2,200	436
2021-11-17	439	440	437	438	2,700	438
2021-11-16	446	448	438	439	15,300	439
2021-11-15	435	478	435	445	130,900	445
2021-11-12	436	439	430	431	8,100	431
2021-11-11	441	441	435	436	6,200	436
2021-11-10	442	444	440	443	1,200	443
2021-11-09	444	449	440	443	5,700	443
2021-11-08	443	446	439	442	2,400	442
2021-11-05	444	448	440	440	3,800	440
2021-11-04	444	445	442	442	3,600	442
2021-11-02	452	452	440	444	5,100	444
2021-11-01	446	449	439	447	19,400	447
2021-10-29	462	463	459	461	2,400	461
2021-10-28	456	461	451	461	4,000	461
2021-10-27	456	459	451	459	3,000	459
2021-10-26	453	455	449	455	4,000	455
2021-10-25	458	460	445	445	12,000	445
2021-10-22	462	468	451	458	15,500	458
2021-10-21	464	465	461	461	1,500	461
2021-10-20	459	474	458	467	8,300	467
2021-10-19	461	461	459	459	900	459
2021-10-18	462	467	459	461	13,700	461
2021-10-15	455	460	455	460	1,000	460
2021-10-14	455	459	455	459	300	459
2021-10-13	454	460	454	458	1,500	458
2021-10-12	458	463	457	459	7,300	459
2021-10-11	452	456	452	453	1,500	453
2021-10-08	447	464	445	454	6,600	454
2021-10-07	449	449	445	447	4,600	447
2021-10-06	446	449	443	449	3,700	449
2021-10-05	452	453	437	446	14,800	446
2021-10-04	459	459	447	454	7,200	454
2021-10-01	444	454	444	454	5,600	454
2021-09-30	453	453	450	452	1,900	452
2021-09-29	447	455	447	453	1,900	453
2021-09-28	456	458	455	455	1,100	455
2021-09-27	458	459	451	456	5,600	456
2021-09-24	455	456	449	456	3,300	456
2021-09-22	450	454	449	449	3,800	449
2021-09-21	445	448	444	448	2,700	448
2021-09-17	448	450	446	448	2,300	448
2021-09-16	456	456	446	446	13,400	446
2021-09-15	455	455	450	454	2,300	454
2021-09-14	457	457	452	455	2,700	455
2021-09-13	456	457	452	452	3,000	452
2021-09-10	455	455	451	455	2,900	455
2021-09-09	450	455	450	455	3,400	455
2021-09-08	451	455	449	455	3,600	455
2021-09-07	445	452	445	452	3,600	452
2021-09-06	448	448	443	448	5,900	448
2021-09-03	448	451	447	447	2,700	447
2021-09-02	455	463	446	448	12,200	448
2021-09-01	448	448	447	447	600	447
2021-08-31	445	448	445	448	1,600	448
2021-08-30	447	448	445	445	1,000	445
2021-08-27	442	445	442	445	400	445
2021-08-26	448	448	441	441	2,300	441
2021-08-25	448	450	447	448	2,200	448
2021-08-24	444	447	444	447	1,200	447
2021-08-23	435	442	435	441	5,500	441
2021-08-20	445	450	435	440	12,300	440
2021-08-19	449	455	445	445	4,500	445
2021-08-18	442	458	441	455	12,600	455
2021-08-17	444	450	442	442	5,000	442
2021-08-16	450	450	442	444	9,600	444
2021-08-13	454	454	454	454	1,100	454
2021-08-12	458	470	450	454	23,400	454
2021-08-11	464	464	460	463	1,500	463
2021-08-10	458	466	458	464	1,900	464
2021-08-06	458	458	458	458	300	458
2021-08-05	460	465	456	456	4,000	456
2021-08-04	454	460	454	460	2,000	460
2021-08-03	464	464	454	454	3,600	454
2021-08-02	470	470	455	455	9,500	455
2021-07-30	455	456	448	448	11,200	448
2021-07-29	449	454	449	449	5,600	449
2021-07-28	448	457	448	457	8,700	457
2021-07-27	452	460	451	451	9,200	451
2021-07-26	460	461	452	452	13,600	452
2021-07-21	463	466	462	462	5,800	462
2021-07-20	475	475	463	463	7,000	463
2021-07-19	475	479	470	475	1,800	475
2021-07-16	471	474	467	474	7,200	474
2021-07-15	474	479	472	479	3,000	479
2021-07-14	479	479	472	477	5,200	477
2021-07-13	488	488	478	479	2,900	479
2021-07-12	475	487	475	480	3,300	480
2021-07-09	462	470	462	469	2,600	469
2021-07-08	473	473	465	468	10,100	468
2021-07-07	479	481	472	481	22,800	481
2021-07-06	485	485	475	479	3,200	479
2021-07-05	492	492	483	485	21,700	485
2021-07-02	484	488	474	481	18,100	481
2021-07-01	480	483	472	472	17,800	472
2021-06-30	487	492	481	483	7,700	483
2021-06-29	489	491	484	491	39,000	491
2021-06-28	480	491	479	490	20,800	490
2021-06-25	468	476	464	476	6,600	476
2021-06-24	468	469	463	464	6,800	464
2021-06-23	467	473	462	468	8,700	468
2021-06-22	467	468	460	468	11,500	468
2021-06-21	474	475	464	470	8,400	470
2021-06-18	480	480	469	474	19,900	474
2021-06-17	471	483	470	475	13,400	475
2021-06-16	470	470	462	468	5,200	468
2021-06-15	468	474	460	465	16,100	465
2021-06-14	475	476	465	468	29,700	468
2021-06-11	479	487	462	467	59,600	467
2021-06-10	480	532	472	480	498,200	480
2021-06-09	473	480	470	476	7,800	476
2021-06-08	477	477	471	473	2,000	473
2021-06-07	477	477	472	474	1,900	474
2021-06-04	476	476	466	470	8,400	470
2021-06-03	478	485	478	478	12,800	478
2021-06-02	478	479	472	479	3,700	479
2021-06-01	475	475	471	471	3,400	471
2021-05-31	460	477	460	477	15,500	477
2021-05-28	456	460	455	460	5,600	460
2021-05-27	459	459	452	455	6,300	455
2021-05-26	458	458	453	457	3,900	457
2021-05-25	453	457	450	456	14,500	456
2021-05-24	448	456	448	454	3,600	454
2021-05-21	451	454	438	454	16,100	454
2021-05-20	455	455	448	448	10,800	448
2021-05-19	452	455	444	455	7,700	455
2021-05-18	436	450	436	450	7,300	450
2021-05-17	448	448	436	436	16,300	436
2021-05-14	443	448	443	446	3,000	446
2021-05-13	448	448	441	441	7,100	441
2021-05-12	458	459	448	448	7,500	448
2021-05-11	458	458	454	457	7,400	457
2021-05-10	457	461	457	458	4,500	458
2021-05-07	457	463	453	458	21,400	458
2021-05-06	460	466	458	459	7,100	459
2021-04-30	463	467	457	460	26,800	460
2021-04-28	455	466	448	465	28,200	465
2021-04-27	468	468	452	456	13,300	456
2021-04-26	465	478	460	468	28,800	468
2021-04-23	454	465	451	465	32,300	465
2021-04-22	447	454	447	454	18,400	454
2021-04-21	449	449	441	446	5,400	446
2021-04-20	442	449	441	449	11,200	449
2021-04-19	452	452	443	443	6,700	443
2021-04-16	450	453	445	449	5,300	449
2021-04-15	446	454	444	448	14,100	448
2021-04-14	444	445	442	445	4,900	445
2021-04-13	442	445	441	444	11,900	444
2021-04-12	447	447	442	443	5,900	443
2021-04-09	442	445	441	445	3,800	445
2021-04-08	445	450	441	445	7,400	445
2021-04-07	447	449	442	445	7,200	445
2021-04-06	448	448	441	442	12,900	442
2021-04-05	444	446	443	445	13,900	445
2021-04-02	448	451	444	445	29,500	445
2021-04-01	450	511	444	445	460,800	445
2021-03-31	444	450	442	449	6,400	449
2021-03-30	442	443	436	441	12,800	441
2021-03-29	457	459	454	459	14,500	459
2021-03-26	451	457	451	455	7,300	455
2021-03-25	450	454	448	453	7,900	453
2021-03-24	456	456	447	452	23,000	452
2021-03-23	455	461	455	456	16,100	456
2021-03-22	457	457	452	455	10,200	455
2021-03-19	449	458	449	457	11,700	457
2021-03-18	453	455	451	451	11,600	451
2021-03-17	451	454	449	452	7,000	452
2021-03-16	456	456	451	451	13,200	451
2021-03-15	457	457	449	455	16,600	455
2021-03-12	455	455	450	453	9,500	453
2021-03-11	451	451	447	450	6,000	450
2021-03-10	454	454	445	449	7,400	449
2021-03-09	443	453	443	447	16,700	447
2021-03-08	452	453	436	436	17,800	436
2021-03-05	443	443	430	436	10,000	436
2021-03-04	449	450	430	445	27,100	445
2021-03-03	449	457	449	449	8,200	449
2021-03-02	455	457	447	448	9,300	448
2021-03-01	451	452	447	451	7,600	451
2021-02-26	451	455	446	449	15,000	449
2021-02-25	442	451	442	451	14,500	451
2021-02-24	437	441	437	440	8,200	440
2021-02-22	434	438	434	435	5,000	435
2021-02-19	436	438	430	431	20,300	431
2021-02-18	453	455	436	438	61,300	438
2021-02-17	446	454	443	454	16,400	454
2021-02-16	444	449	443	446	16,100	446
2021-02-15	443	446	442	444	11,200	444
2021-02-12	454	454	442	442	31,000	442
2021-02-10	450	456	447	449	23,100	449
2021-02-09	470	471	441	450	71,500	450
2021-02-08	450	471	445	471	47,600	471
2021-02-05	445	455	441	455	41,700	455
2021-02-04	443	446	438	446	47,100	446
2021-02-03	447	453	441	443	69,400	443
2021-02-02	442	461	437	453	82,200	453
2021-02-01	461	465	441	447	121,600	447
2021-01-29	493	510	459	469	274,800	469
2021-01-28	535	557	501	503	529,200	503
2021-01-27	535	566	520	555	661,300	555
2021-01-26	529	604	517	555	2,088,600	555
2021-01-25	434	504	434	504	660,300	504
2021-01-22	423	425	423	424	5,200	424
2021-01-21	425	425	422	422	2,500	422
2021-01-20	426	427	422	422	2,100	422
2021-01-19	422	425	422	425	2,000	425
2021-01-18	422	426	421	421	3,200	421
2021-01-15	421	426	420	426	4,600	426
2021-01-14	424	424	420	421	4,200	421
2021-01-13	424	427	423	423	2,000	423
2021-01-12	422	424	421	424	3,700	424
2021-01-08	419	424	419	419	2,000	419
2021-01-07	420	422	418	418	3,900	418
2021-01-06	424	425	419	419	10,800	419
2021-01-05	430	430	424	424	1,700	424
2021-01-04	434	434	424	424	6,000	424

分割・併合履歴： [2013-09-26]1株→100株 [2005-10-18]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31