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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	497	504	492	500	18,300	500
2023-12-28	493	497	490	497	10,500	497
2023-12-27	488	497	488	493	12,100	493
2023-12-26	495	495	488	488	5,600	488
2023-12-25	497	498	490	495	9,100	495
2023-12-22	500	502	495	498	8,200	498
2023-12-21	496	499	488	496	7,900	496
2023-12-20	505	514	490	503	13,700	503
2023-12-19	479	540	477	504	88,600	504
2023-12-18	460	466	460	466	13,700	466
2023-12-15	466	470	453	460	27,500	460
2023-12-14	490	490	465	470	20,000	470
2023-12-13	488	490	485	485	2,400	485
2023-12-12	494	495	485	485	5,200	485
2023-12-11	498	498	490	494	8,100	494
2023-12-08	489	490	484	490	6,100	490
2023-12-07	490	492	486	489	5,900	489
2023-12-06	489	490	483	490	5,400	490
2023-12-05	491	493	489	489	4,000	489
2023-12-04	492	494	486	494	5,000	494
2023-12-01	495	495	483	493	14,900	493
2023-11-30	493	494	485	494	12,900	494
2023-11-29	481	484	475	480	9,400	480
2023-11-28	491	491	481	481	5,900	481
2023-11-27	485	485	480	485	5,700	485
2023-11-24	485	486	477	479	8,500	479
2023-11-22	488	488	479	485	10,700	485
2023-11-21	491	497	480	487	12,700	487
2023-11-20	490	496	484	496	13,000	496
2023-11-17	510	514	485	490	51,600	490
2023-11-16	540	540	506	507	18,700	507
2023-11-15	546	547	538	541	12,500	541
2023-11-14	533	545	525	543	21,900	543
2023-11-13	559	559	525	533	72,100	533
2023-11-10	567	571	555	568	25,800	568
2023-11-09	554	558	548	558	3,000	558
2023-11-08	554	561	554	556	4,400	556
2023-11-07	553	557	551	551	4,200	551
2023-11-06	543	550	543	550	1,700	550
2023-11-02	540	544	536	543	3,500	543
2023-11-01	536	540	533	540	2,100	540
2023-10-31	533	542	533	542	1,400	542
2023-10-30	540	540	534	537	500	537
2023-10-27	533	540	527	540	9,200	540
2023-10-26	545	545	525	534	6,900	534
2023-10-25	549	549	543	546	2,000	546
2023-10-24	550	553	525	541	14,400	541
2023-10-23	545	551	545	550	2,700	550
2023-10-20	550	552	542	542	2,000	542
2023-10-19	542	551	542	550	900	550
2023-10-18	546	548	542	542	5,900	542
2023-10-17	545	553	545	547	2,300	547
2023-10-16	554	554	545	553	3,900	553
2023-10-13	555	564	555	560	4,200	560
2023-10-12	556	563	555	563	6,900	563
2023-10-11	559	560	556	556	3,500	556
2023-10-10	557	560	555	560	1,900	560
2023-10-06	551	558	550	554	1,500	554
2023-10-05	542	557	541	550	2,300	550
2023-10-04	550	554	540	542	14,500	542
2023-10-03	571	571	555	560	9,800	560
2023-10-02	575	578	571	571	12,000	571
2023-09-29	584	585	560	569	8,200	569
2023-09-28	594	595	580	584	9,800	584
2023-09-27	594	594	587	592	2,900	592
2023-09-26	592	594	585	594	3,000	594
2023-09-25	593	594	591	592	1,700	592
2023-09-22	591	591	584	591	1,000	591
2023-09-21	585	599	585	591	4,800	591
2023-09-20	584	584	577	584	5,400	584
2023-09-19	584	584	577	584	1,900	584
2023-09-15	584	584	575	584	7,900	584
2023-09-14	573	581	571	580	4,800	580
2023-09-13	572	578	572	577	6,000	577
2023-09-12	581	581	569	569	9,200	569
2023-09-11	582	583	571	577	10,600	577
2023-09-08	603	603	567	576	23,000	576
2023-09-07	602	604	598	602	2,200	602
2023-09-06	602	609	601	605	4,100	605
2023-09-05	613	613	602	602	9,700	602
2023-09-04	619	619	609	613	6,600	613
2023-09-01	625	625	619	619	1,300	619
2023-08-31	624	625	618	625	4,000	625
2023-08-30	613	625	613	624	5,000	624
2023-08-29	618	622	613	617	4,900	617
2023-08-28	613	621	613	617	4,200	617
2023-08-25	611	613	603	613	2,700	613
2023-08-24	620	620	610	610	2,600	610
2023-08-23	610	615	601	614	14,200	614
2023-08-22	631	631	596	610	15,300	610
2023-08-21	624	635	624	628	6,900	628
2023-08-18	637	643	634	634	7,600	634
2023-08-17	638	644	633	644	9,100	644
2023-08-16	638	638	611	634	16,300	634
2023-08-15	670	670	637	638	38,100	638
2023-08-14	594	628	594	620	39,900	620
2023-08-10	585	592	550	590	45,900	590
2023-08-09	564	577	564	570	10,500	570
2023-08-08	558	568	557	560	10,700	560
2023-08-07	555	565	555	558	9,600	558
2023-08-04	559	559	554	559	2,800	559
2023-08-03	544	560	544	560	5,900	560
2023-08-02	544	554	544	552	5,400	552
2023-08-01	545	553	545	551	7,100	551
2023-07-31	559	560	548	551	7,300	551
2023-07-28	543	559	533	559	16,200	559
2023-07-27	550	553	549	553	3,200	553
2023-07-26	560	560	548	550	7,900	550
2023-07-25	558	558	542	552	8,400	552
2023-07-24	554	562	554	558	12,200	558
2023-07-21	550	557	550	556	5,700	556
2023-07-20	545	560	540	550	9,900	550
2023-07-19	561	568	526	545	24,700	545
2023-07-18	567	572	557	561	13,600	561
2023-07-14	586	586	545	576	32,600	576
2023-07-13	565	590	561	587	35,700	587
2023-07-12	550	559	543	559	12,300	559
2023-07-11	538	548	538	544	6,700	544
2023-07-10	536	540	536	538	2,700	538
2023-07-07	534	541	530	536	8,600	536
2023-07-06	542	542	538	540	8,000	540
2023-07-05	535	542	533	542	4,700	542
2023-07-04	525	540	525	539	4,500	539
2023-07-03	528	535	520	525	12,200	525
2023-06-30	520	523	515	520	8,100	520
2023-06-29	513	520	512	520	7,900	520
2023-06-28	509	511	505	511	3,700	511
2023-06-27	510	513	500	510	6,100	510
2023-06-26	505	510	495	510	8,000	510
2023-06-23	510	510	503	509	2,000	509
2023-06-22	510	511	508	510	3,600	510
2023-06-21	511	512	500	512	4,700	512
2023-06-20	509	512	505	512	3,200	512
2023-06-19	509	510	504	510	7,500	510
2023-06-16	498	504	497	504	4,700	504
2023-06-15	490	491	470	491	15,900	491
2023-06-14	500	502	496	497	1,400	497
2023-06-13	498	509	497	500	13,700	500
2023-06-12	500	502	498	498	3,500	498
2023-06-09	489	504	489	502	25,200	502
2023-06-08	487	491	486	487	4,000	487
2023-06-07	488	491	480	486	6,900	486
2023-06-06	492	496	488	488	7,800	488
2023-06-05	491	496	487	491	14,700	491
2023-06-02	477	492	474	492	11,400	492
2023-06-01	470	478	469	478	5,900	478
2023-05-31	467	474	466	469	9,700	469
2023-05-30	456	470	454	468	6,300	468
2023-05-29	461	462	451	456	4,200	456
2023-05-26	462	465	460	460	2,300	460
2023-05-25	460	465	460	465	1,800	465
2023-05-24	457	466	457	460	5,100	460
2023-05-23	468	469	457	457	3,800	457
2023-05-22	468	468	462	468	15,000	468
2023-05-19	465	468	458	467	4,800	467
2023-05-18	452	481	450	465	34,300	465
2023-05-17	460	461	452	452	11,900	452
2023-05-16	445	460	441	460	7,800	460
2023-05-15	457	457	443	446	5,900	446
2023-05-12	447	458	443	446	14,700	446
2023-05-11	440	447	440	447	6,500	447
2023-05-10	438	440	438	440	400	440
2023-05-09	436	440	436	437	900	437
2023-05-08	440	441	437	437	2,200	437
2023-05-02	440	440	439	439	1,600	439
2023-05-01	442	442	440	442	2,400	442
2023-04-28	439	442	439	441	1,800	441
2023-04-27	439	443	439	439	5,100	439
2023-04-26	444	444	438	439	1,200	439
2023-04-25	442	444	440	444	3,600	444
2023-04-24	440	444	440	442	1,000	442
2023-04-21	440	441	440	440	2,800	440
2023-04-20	440	445	436	441	5,000	441
2023-04-19	436	439	436	439	800	439
2023-04-18	432	439	432	439	3,800	439
2023-04-17	437	440	429	436	9,500	436
2023-04-14	430	434	430	434	1,000	434
2023-04-13	433	438	430	430	6,600	430
2023-04-12	432	433	432	433	1,500	433
2023-04-11	430	431	430	430	2,100	430
2023-04-10	428	430	426	426	2,100	426
2023-04-07	430	430	420	428	5,300	428
2023-04-06	427	432	427	429	3,800	429
2023-04-05	433	437	430	430	1,600	430
2023-04-04	434	434	431	432	2,200	432
2023-04-03	439	439	434	434	2,500	434
2023-03-31	434	439	432	434	2,300	434
2023-03-30	429	440	428	440	6,700	440
2023-03-29	444	447	441	447	6,500	447
2023-03-28	444	445	441	441	4,300	441
2023-03-27	445	446	443	445	4,500	445
2023-03-24	443	445	439	445	3,700	445
2023-03-23	443	446	440	443	4,300	443
2023-03-22	440	444	440	444	2,900	444
2023-03-20	443	443	439	439	1,700	439
2023-03-17	441	441	436	440	2,800	440
2023-03-16	438	438	432	436	3,100	436
2023-03-15	439	440	436	440	2,800	440
2023-03-14	435	439	435	435	3,200	435
2023-03-13	442	442	434	438	5,800	438
2023-03-10	444	446	439	443	3,600	443
2023-03-09	444	446	433	444	12,200	444
2023-03-08	445	447	444	444	2,800	444
2023-03-07	444	445	442	442	2,100	442
2023-03-06	443	444	442	444	4,000	444
2023-03-03	442	444	441	443	6,600	443
2023-03-02	443	443	440	441	4,000	441
2023-03-01	443	443	441	442	1,500	442
2023-02-28	441	443	440	443	4,400	443
2023-02-27	441	441	437	441	3,000	441
2023-02-24	439	441	436	441	5,400	441
2023-02-22	437	438	437	438	1,200	438
2023-02-21	439	440	434	439	7,800	439
2023-02-20	436	439	435	439	4,700	439
2023-02-17	435	436	432	433	5,500	433
2023-02-16	430	435	430	435	3,500	435
2023-02-15	430	434	430	430	2,700	430
2023-02-14	432	433	430	431	1,000	431
2023-02-13	432	434	426	431	5,300	431
2023-02-10	434	435	430	433	1,200	433
2023-02-09	430	433	429	432	1,300	432
2023-02-08	430	433	429	430	3,200	430
2023-02-07	433	434	433	434	1,200	434
2023-02-06	433	433	430	432	2,600	432
2023-02-03	431	435	430	431	2,900	431
2023-02-02	432	435	431	435	1,500	435
2023-02-01	432	436	431	432	3,300	432
2023-01-31	435	435	431	433	3,300	433
2023-01-30	430	438	430	434	15,200	434
2023-01-27	424	429	423	427	3,900	427
2023-01-26	424	424	420	423	3,200	423
2023-01-25	420	423	420	422	500	422
2023-01-24	422	422	419	420	1,300	420
2023-01-23	417	422	417	422	1,600	422
2023-01-20	418	420	414	418	11,700	418
2023-01-19	421	424	421	421	900	421
2023-01-18	426	426	420	421	5,500	421
2023-01-17	427	427	423	423	600	423
2023-01-16	427	427	422	427	3,200	427
2023-01-13	419	428	419	428	1,400	428
2023-01-12	431	431	422	426	1,600	426
2023-01-11	416	435	416	431	13,500	431
2023-01-10	419	420	415	416	2,600	416
2023-01-06	417	423	416	416	4,900	416
2023-01-05	418	423	417	419	2,600	419
2023-01-04	423	424	414	418	1,500	418

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