9204 スカイマーク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 486 | 492 | 466 | 476 | 1,211,400 | 476 |
| 2025-04-03 | 491 | 499 | 490 | 498 | 517,800 | 498 |
| 2025-04-02 | 515 | 516 | 506 | 506 | 498,500 | 506 |
| 2025-04-01 | 521 | 524 | 514 | 519 | 397,900 | 519 |
| 2025-03-31 | 524 | 526 | 515 | 517 | 611,400 | 517 |
| 2025-03-28 | 524 | 528 | 520 | 522 | 296,800 | 522 |
| 2025-03-27 | 536 | 539 | 527 | 533 | 275,200 | 533 |
| 2025-03-26 | 529 | 536 | 526 | 535 | 194,200 | 535 |
| 2025-03-25 | 535 | 535 | 525 | 528 | 214,400 | 528 |
| 2025-03-24 | 528 | 529 | 524 | 528 | 167,700 | 528 |
| 2025-03-21 | 526 | 533 | 524 | 527 | 259,000 | 527 |
| 2025-03-19 | 526 | 534 | 520 | 525 | 676,800 | 525 |
| 2025-03-18 | 544 | 547 | 543 | 545 | 154,900 | 545 |
| 2025-03-17 | 534 | 544 | 534 | 542 | 181,000 | 542 |
| 2025-03-14 | 532 | 536 | 531 | 534 | 295,900 | 534 |
| 2025-03-13 | 541 | 541 | 527 | 535 | 659,300 | 535 |
| 2025-03-12 | 540 | 541 | 534 | 538 | 244,600 | 538 |
| 2025-03-11 | 543 | 547 | 534 | 545 | 313,700 | 545 |
| 2025-03-10 | 546 | 551 | 540 | 545 | 189,700 | 545 |
| 2025-03-07 | 543 | 549 | 541 | 545 | 205,000 | 545 |
| 2025-03-06 | 544 | 549 | 541 | 545 | 198,600 | 545 |
| 2025-03-05 | 542 | 543 | 534 | 539 | 143,400 | 539 |
| 2025-03-04 | 531 | 545 | 531 | 539 | 266,600 | 539 |
| 2025-03-03 | 540 | 543 | 529 | 532 | 439,800 | 532 |
| 2025-02-28 | 549 | 551 | 539 | 540 | 667,100 | 540 |
| 2025-02-27 | 559 | 559 | 547 | 549 | 432,700 | 549 |
| 2025-02-26 | 560 | 564 | 553 | 557 | 208,700 | 557 |
| 2025-02-25 | 559 | 562 | 557 | 559 | 153,000 | 559 |
| 2025-02-21 | 560 | 566 | 558 | 559 | 201,300 | 559 |
| 2025-02-20 | 565 | 565 | 559 | 560 | 165,300 | 560 |
| 2025-02-19 | 566 | 568 | 560 | 563 | 241,200 | 563 |
| 2025-02-18 | 575 | 578 | 567 | 567 | 261,700 | 567 |
| 2025-02-17 | 560 | 576 | 557 | 575 | 503,800 | 575 |
| 2025-02-14 | 569 | 572 | 560 | 560 | 700,700 | 560 |
| 2025-02-13 | 572 | 574 | 570 | 571 | 398,000 | 571 |
| 2025-02-12 | 585 | 586 | 570 | 570 | 1,244,900 | 570 |
| 2025-02-10 | 640 | 648 | 639 | 643 | 318,100 | 643 |
| 2025-02-07 | 630 | 642 | 629 | 639 | 249,200 | 639 |
| 2025-02-06 | 628 | 639 | 628 | 634 | 249,600 | 634 |
| 2025-02-05 | 630 | 632 | 621 | 624 | 214,100 | 624 |
| 2025-02-04 | 639 | 639 | 626 | 626 | 251,700 | 626 |
| 2025-02-03 | 630 | 636 | 625 | 636 | 330,400 | 636 |
| 2025-01-31 | 623 | 631 | 620 | 630 | 342,000 | 630 |
| 2025-01-30 | 624 | 629 | 621 | 629 | 179,400 | 629 |
| 2025-01-29 | 627 | 629 | 622 | 624 | 211,000 | 624 |
| 2025-01-28 | 626 | 632 | 620 | 626 | 208,900 | 626 |
| 2025-01-27 | 624 | 632 | 621 | 621 | 197,100 | 621 |
| 2025-01-24 | 606 | 625 | 606 | 619 | 318,400 | 619 |
| 2025-01-23 | 607 | 610 | 602 | 605 | 337,100 | 605 |
| 2025-01-22 | 612 | 612 | 606 | 608 | 169,100 | 608 |
| 2025-01-21 | 613 | 613 | 607 | 612 | 92,000 | 612 |
| 2025-01-20 | 604 | 614 | 600 | 610 | 198,100 | 610 |
| 2025-01-17 | 604 | 605 | 600 | 601 | 152,500 | 601 |
| 2025-01-16 | 614 | 615 | 603 | 604 | 254,400 | 604 |
| 2025-01-15 | 618 | 621 | 608 | 614 | 200,200 | 614 |
| 2025-01-14 | 621 | 621 | 610 | 616 | 434,500 | 616 |
| 2025-01-10 | 624 | 642 | 624 | 626 | 444,400 | 626 |
| 2025-01-09 | 643 | 645 | 617 | 626 | 474,400 | 626 |
| 2025-01-08 | 630 | 647 | 621 | 642 | 785,900 | 642 |
| 2025-01-07 | 603 | 626 | 598 | 624 | 919,700 | 624 |
| 2025-01-06 | 571 | 620 | 565 | 602 | 2,521,800 | 602 |
分割・併合履歴 ： なし