9204 スカイマーク(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 583 | 583 | 576 | 577 | 530,900 | 577 |
| 2024-12-02 | 588 | 589 | 582 | 583 | 203,100 | 583 |
| 2024-11-29 | 581 | 590 | 581 | 585 | 388,000 | 585 |
| 2024-11-28 | 578 | 586 | 578 | 581 | 216,600 | 581 |
| 2024-11-27 | 582 | 584 | 573 | 580 | 508,100 | 580 |
| 2024-11-26 | 585 | 586 | 580 | 584 | 210,700 | 584 |
| 2024-11-25 | 587 | 595 | 584 | 586 | 288,700 | 586 |
| 2024-11-22 | 578 | 584 | 577 | 584 | 208,500 | 584 |
| 2024-11-21 | 578 | 583 | 576 | 581 | 252,300 | 581 |
| 2024-11-20 | 582 | 591 | 579 | 582 | 238,600 | 582 |
| 2024-11-19 | 583 | 591 | 583 | 589 | 233,000 | 589 |
| 2024-11-18 | 584 | 589 | 579 | 582 | 278,800 | 582 |
| 2024-11-15 | 575 | 587 | 575 | 584 | 365,900 | 584 |
| 2024-11-14 | 593 | 593 | 582 | 583 | 444,400 | 583 |
| 2024-11-13 | 595 | 599 | 588 | 591 | 393,500 | 591 |
| 2024-11-12 | 592 | 604 | 582 | 596 | 882,300 | 596 |
| 2024-11-11 | 607 | 615 | 603 | 610 | 270,100 | 610 |
| 2024-11-08 | 612 | 619 | 607 | 607 | 353,700 | 607 |
| 2024-11-07 | 617 | 625 | 612 | 612 | 274,700 | 612 |
| 2024-11-06 | 619 | 620 | 611 | 617 | 286,000 | 617 |
| 2024-11-05 | 614 | 617 | 609 | 617 | 181,600 | 617 |
| 2024-11-01 | 620 | 621 | 609 | 610 | 402,700 | 610 |
| 2024-10-31 | 621 | 627 | 619 | 623 | 258,400 | 623 |
| 2024-10-30 | 628 | 628 | 620 | 621 | 302,200 | 621 |
| 2024-10-29 | 626 | 631 | 624 | 628 | 222,000 | 628 |
| 2024-10-28 | 615 | 627 | 615 | 622 | 283,900 | 622 |
| 2024-10-25 | 620 | 625 | 613 | 615 | 243,900 | 615 |
| 2024-10-24 | 617 | 619 | 609 | 617 | 298,000 | 617 |
| 2024-10-23 | 620 | 626 | 618 | 621 | 163,400 | 621 |
| 2024-10-22 | 632 | 632 | 618 | 620 | 296,300 | 620 |
| 2024-10-21 | 629 | 634 | 619 | 632 | 280,200 | 632 |
| 2024-10-18 | 634 | 635 | 623 | 625 | 333,200 | 625 |
| 2024-10-17 | 638 | 641 | 634 | 635 | 131,500 | 635 |
| 2024-10-16 | 640 | 647 | 633 | 637 | 209,500 | 637 |
| 2024-10-15 | 638 | 647 | 630 | 644 | 320,000 | 644 |
| 2024-10-11 | 642 | 644 | 637 | 639 | 204,600 | 639 |
| 2024-10-10 | 648 | 652 | 644 | 644 | 101,500 | 644 |
| 2024-10-09 | 645 | 649 | 644 | 648 | 103,700 | 648 |
| 2024-10-08 | 653 | 653 | 642 | 642 | 466,900 | 642 |
| 2024-10-07 | 662 | 664 | 655 | 655 | 269,500 | 655 |
| 2024-10-04 | 659 | 667 | 656 | 662 | 213,300 | 662 |
| 2024-10-03 | 664 | 667 | 658 | 662 | 272,100 | 662 |
| 2024-10-02 | 672 | 674 | 660 | 660 | 530,400 | 660 |
| 2024-10-01 | 680 | 680 | 675 | 677 | 179,000 | 677 |
| 2024-09-30 | 677 | 686 | 676 | 678 | 173,500 | 678 |
| 2024-09-27 | 700 | 701 | 689 | 691 | 229,600 | 691 |
| 2024-09-26 | 681 | 697 | 681 | 695 | 363,500 | 695 |
| 2024-09-25 | 672 | 676 | 668 | 674 | 203,000 | 674 |
| 2024-09-24 | 681 | 684 | 668 | 669 | 259,300 | 669 |
| 2024-09-20 | 689 | 690 | 680 | 681 | 118,500 | 681 |
| 2024-09-19 | 674 | 691 | 674 | 686 | 360,300 | 686 |
| 2024-09-18 | 677 | 677 | 665 | 671 | 140,400 | 671 |
| 2024-09-17 | 678 | 680 | 667 | 673 | 224,300 | 673 |
| 2024-09-13 | 674 | 682 | 674 | 677 | 188,000 | 677 |
| 2024-09-12 | 670 | 683 | 670 | 682 | 220,500 | 682 |
| 2024-09-11 | 682 | 682 | 662 | 666 | 356,300 | 666 |
| 2024-09-10 | 686 | 686 | 676 | 679 | 172,300 | 679 |
| 2024-09-09 | 667 | 686 | 665 | 683 | 323,700 | 683 |
| 2024-09-06 | 679 | 687 | 673 | 673 | 239,400 | 673 |
| 2024-09-05 | 677 | 689 | 676 | 678 | 327,200 | 678 |
| 2024-09-04 | 681 | 686 | 677 | 679 | 260,300 | 679 |
| 2024-09-03 | 684 | 689 | 680 | 684 | 201,200 | 684 |
| 2024-09-02 | 699 | 699 | 677 | 681 | 428,700 | 681 |
| 2024-08-30 | 704 | 709 | 697 | 698 | 318,100 | 698 |
| 2024-08-29 | 702 | 708 | 702 | 703 | 197,200 | 703 |
| 2024-08-28 | 717 | 721 | 707 | 712 | 235,200 | 712 |
| 2024-08-27 | 712 | 716 | 707 | 716 | 219,900 | 716 |
| 2024-08-26 | 700 | 716 | 697 | 712 | 239,300 | 712 |
| 2024-08-23 | 703 | 705 | 692 | 696 | 197,500 | 696 |
| 2024-08-22 | 697 | 708 | 693 | 704 | 377,000 | 704 |
| 2024-08-21 | 679 | 691 | 672 | 687 | 297,100 | 687 |
| 2024-08-20 | 661 | 674 | 658 | 674 | 342,500 | 674 |
| 2024-08-19 | 662 | 666 | 651 | 654 | 260,700 | 654 |
| 2024-08-16 | 674 | 677 | 653 | 659 | 429,500 | 659 |
| 2024-08-15 | 634 | 659 | 632 | 654 | 505,500 | 654 |
| 2024-08-14 | 646 | 648 | 635 | 638 | 675,700 | 638 |
| 2024-08-13 | 650 | 652 | 632 | 646 | 727,400 | 646 |
| 2024-08-09 | 684 | 684 | 657 | 672 | 434,800 | 672 |
| 2024-08-08 | 681 | 693 | 676 | 677 | 273,500 | 677 |
| 2024-08-07 | 683 | 697 | 677 | 681 | 511,500 | 681 |
| 2024-08-06 | 675 | 709 | 675 | 690 | 587,000 | 690 |
| 2024-08-05 | 661 | 676 | 622 | 625 | 1,234,400 | 625 |
| 2024-08-02 | 720 | 723 | 706 | 706 | 663,300 | 706 |
| 2024-08-01 | 739 | 741 | 720 | 741 | 424,200 | 741 |
| 2024-07-31 | 741 | 746 | 732 | 745 | 225,400 | 745 |
| 2024-07-30 | 749 | 749 | 740 | 744 | 158,400 | 744 |
| 2024-07-29 | 736 | 755 | 733 | 748 | 335,700 | 748 |
| 2024-07-26 | 735 | 742 | 726 | 731 | 270,900 | 731 |
| 2024-07-25 | 710 | 733 | 708 | 729 | 552,400 | 729 |
| 2024-07-24 | 720 | 721 | 713 | 714 | 192,800 | 714 |
| 2024-07-23 | 724 | 726 | 719 | 720 | 155,400 | 720 |
| 2024-07-22 | 730 | 730 | 717 | 719 | 196,700 | 719 |
| 2024-07-19 | 745 | 745 | 725 | 730 | 261,200 | 730 |
| 2024-07-18 | 738 | 745 | 738 | 740 | 286,300 | 740 |
| 2024-07-17 | 730 | 735 | 726 | 733 | 201,600 | 733 |
| 2024-07-16 | 742 | 744 | 726 | 726 | 269,600 | 726 |
| 2024-07-12 | 723 | 741 | 722 | 739 | 426,200 | 739 |
| 2024-07-11 | 720 | 726 | 716 | 723 | 205,400 | 723 |
| 2024-07-10 | 725 | 725 | 714 | 716 | 222,100 | 716 |
| 2024-07-09 | 730 | 736 | 725 | 725 | 252,100 | 725 |
| 2024-07-08 | 720 | 730 | 715 | 730 | 219,800 | 730 |
| 2024-07-05 | 731 | 732 | 718 | 719 | 280,200 | 719 |
| 2024-07-04 | 724 | 732 | 721 | 732 | 330,000 | 732 |
| 2024-07-03 | 720 | 725 | 712 | 724 | 347,200 | 724 |
| 2024-07-02 | 727 | 732 | 720 | 723 | 411,600 | 723 |
| 2024-07-01 | 725 | 725 | 710 | 721 | 634,100 | 721 |
| 2024-06-28 | 717 | 720 | 708 | 708 | 414,800 | 708 |
| 2024-06-27 | 721 | 722 | 711 | 711 | 409,200 | 711 |
| 2024-06-26 | 737 | 737 | 725 | 725 | 238,000 | 725 |
| 2024-06-25 | 739 | 744 | 733 | 736 | 277,900 | 736 |
| 2024-06-24 | 728 | 733 | 724 | 733 | 264,400 | 733 |
| 2024-06-21 | 715 | 737 | 715 | 724 | 398,700 | 724 |
| 2024-06-20 | 714 | 727 | 710 | 711 | 402,200 | 711 |
| 2024-06-19 | 695 | 712 | 693 | 710 | 433,700 | 710 |
| 2024-06-18 | 691 | 696 | 687 | 691 | 552,700 | 691 |
| 2024-06-17 | 715 | 715 | 691 | 692 | 757,600 | 692 |
| 2024-06-14 | 706 | 721 | 706 | 719 | 436,400 | 719 |
| 2024-06-13 | 722 | 725 | 708 | 710 | 445,700 | 710 |
| 2024-06-12 | 727 | 728 | 712 | 720 | 521,200 | 720 |
| 2024-06-11 | 744 | 744 | 728 | 728 | 318,900 | 728 |
| 2024-06-10 | 736 | 746 | 729 | 736 | 547,500 | 736 |
| 2024-06-07 | 725 | 737 | 723 | 736 | 439,000 | 736 |
| 2024-06-06 | 749 | 749 | 728 | 730 | 728,000 | 730 |
| 2024-06-05 | 762 | 762 | 747 | 747 | 744,900 | 747 |
| 2024-06-04 | 777 | 777 | 760 | 764 | 706,100 | 764 |
| 2024-06-03 | 782 | 790 | 777 | 778 | 303,200 | 778 |
| 2024-05-31 | 774 | 782 | 773 | 779 | 228,700 | 779 |
| 2024-05-30 | 764 | 772 | 762 | 772 | 446,500 | 772 |
| 2024-05-29 | 780 | 785 | 769 | 770 | 632,300 | 770 |
| 2024-05-28 | 800 | 802 | 784 | 785 | 458,700 | 785 |
| 2024-05-27 | 795 | 801 | 786 | 796 | 480,800 | 796 |
| 2024-05-24 | 797 | 808 | 787 | 798 | 413,900 | 798 |
| 2024-05-23 | 807 | 813 | 800 | 800 | 473,400 | 800 |
| 2024-05-22 | 821 | 822 | 797 | 800 | 1,108,500 | 800 |
| 2024-05-21 | 820 | 832 | 818 | 820 | 771,100 | 820 |
| 2024-05-20 | 846 | 846 | 820 | 820 | 1,522,000 | 820 |
| 2024-05-17 | 865 | 865 | 847 | 847 | 884,600 | 847 |
| 2024-05-16 | 853 | 878 | 843 | 866 | 1,808,900 | 866 |
| 2024-05-15 | 947 | 947 | 932 | 943 | 735,300 | 943 |
| 2024-05-14 | 934 | 949 | 932 | 941 | 287,500 | 941 |
| 2024-05-13 | 935 | 943 | 931 | 933 | 305,500 | 933 |
| 2024-05-10 | 934 | 937 | 930 | 933 | 214,900 | 933 |
| 2024-05-09 | 935 | 938 | 929 | 930 | 236,600 | 930 |
| 2024-05-08 | 937 | 939 | 929 | 937 | 187,100 | 937 |
| 2024-05-07 | 939 | 942 | 932 | 938 | 276,800 | 938 |
| 2024-05-02 | 942 | 947 | 931 | 931 | 195,700 | 931 |
| 2024-05-01 | 935 | 948 | 934 | 944 | 265,600 | 944 |
| 2024-04-30 | 945 | 950 | 929 | 932 | 566,500 | 932 |
| 2024-04-26 | 953 | 960 | 943 | 952 | 224,900 | 952 |
| 2024-04-25 | 953 | 961 | 949 | 955 | 229,000 | 955 |
| 2024-04-24 | 951 | 962 | 949 | 957 | 167,700 | 957 |
| 2024-04-23 | 963 | 966 | 954 | 955 | 167,100 | 955 |
| 2024-04-22 | 940 | 962 | 932 | 962 | 385,600 | 962 |
| 2024-04-19 | 954 | 954 | 925 | 926 | 745,400 | 926 |
| 2024-04-18 | 945 | 964 | 941 | 953 | 291,200 | 953 |
| 2024-04-17 | 948 | 954 | 934 | 945 | 518,800 | 945 |
| 2024-04-16 | 940 | 957 | 937 | 941 | 420,000 | 941 |
| 2024-04-15 | 962 | 965 | 945 | 948 | 866,000 | 948 |
| 2024-04-12 | 977 | 982 | 970 | 970 | 311,000 | 970 |
| 2024-04-11 | 979 | 982 | 976 | 979 | 240,800 | 979 |
| 2024-04-10 | 980 | 990 | 980 | 985 | 154,000 | 985 |
| 2024-04-09 | 977 | 987 | 976 | 981 | 240,700 | 981 |
| 2024-04-08 | 978 | 980 | 969 | 973 | 304,600 | 973 |
| 2024-04-05 | 966 | 981 | 963 | 978 | 289,100 | 978 |
| 2024-04-04 | 986 | 986 | 971 | 972 | 550,900 | 972 |
| 2024-04-03 | 991 | 998 | 982 | 982 | 535,200 | 982 |
| 2024-04-02 | 1,012 | 1,014 | 995 | 995 | 530,300 | 995 |
| 2024-04-01 | 1,016 | 1,025 | 1,012 | 1,016 | 315,800 | 1,016 |
| 2024-03-29 | 1,010 | 1,018 | 1,009 | 1,013 | 289,600 | 1,013 |
| 2024-03-28 | 1,000 | 1,018 | 999 | 1,007 | 379,100 | 1,007 |
| 2024-03-27 | 1,014 | 1,017 | 1,010 | 1,010 | 280,300 | 1,010 |
| 2024-03-26 | 1,017 | 1,031 | 1,004 | 1,016 | 367,200 | 1,016 |
| 2024-03-25 | 1,010 | 1,024 | 1,008 | 1,011 | 329,400 | 1,011 |
| 2024-03-22 | 1,006 | 1,025 | 1,006 | 1,008 | 628,600 | 1,008 |
| 2024-03-21 | 1,004 | 1,007 | 998 | 1,000 | 465,800 | 1,000 |
| 2024-03-19 | 997 | 1,008 | 995 | 1,004 | 292,000 | 1,004 |
| 2024-03-18 | 1,004 | 1,004 | 999 | 1,000 | 310,100 | 1,000 |
| 2024-03-15 | 995 | 1,004 | 991 | 1,001 | 266,000 | 1,001 |
| 2024-03-14 | 992 | 1,000 | 989 | 995 | 265,000 | 995 |
| 2024-03-13 | 998 | 1,002 | 990 | 991 | 470,300 | 991 |
| 2024-03-12 | 1,008 | 1,008 | 993 | 999 | 381,700 | 999 |
| 2024-03-11 | 998 | 1,017 | 995 | 1,009 | 417,800 | 1,009 |
| 2024-03-08 | 1,001 | 1,011 | 998 | 1,000 | 438,500 | 1,000 |
| 2024-03-07 | 1,013 | 1,018 | 1,008 | 1,012 | 324,200 | 1,012 |
| 2024-03-06 | 1,020 | 1,022 | 1,013 | 1,018 | 258,100 | 1,018 |
| 2024-03-05 | 1,003 | 1,022 | 1,002 | 1,017 | 357,300 | 1,017 |
| 2024-03-04 | 1,011 | 1,012 | 1,002 | 1,003 | 295,400 | 1,003 |
| 2024-03-01 | 1,028 | 1,028 | 1,006 | 1,010 | 430,600 | 1,010 |
| 2024-02-29 | 1,014 | 1,035 | 1,014 | 1,031 | 550,300 | 1,031 |
| 2024-02-28 | 1,009 | 1,020 | 1,009 | 1,015 | 233,400 | 1,015 |
| 2024-02-27 | 1,015 | 1,017 | 1,007 | 1,010 | 170,000 | 1,010 |
| 2024-02-26 | 1,002 | 1,020 | 997 | 1,015 | 458,200 | 1,015 |
| 2024-02-22 | 1,004 | 1,006 | 995 | 996 | 437,000 | 996 |
| 2024-02-21 | 1,001 | 1,005 | 997 | 999 | 321,400 | 999 |
| 2024-02-20 | 1,015 | 1,019 | 998 | 1,003 | 352,700 | 1,003 |
| 2024-02-19 | 1,001 | 1,018 | 988 | 1,014 | 610,400 | 1,014 |
| 2024-02-16 | 988 | 1,006 | 983 | 1,002 | 446,700 | 1,002 |
| 2024-02-15 | 1,008 | 1,009 | 983 | 994 | 540,400 | 994 |
| 2024-02-14 | 1,013 | 1,022 | 988 | 998 | 918,400 | 998 |
| 2024-02-13 | 1,020 | 1,033 | 1,006 | 1,016 | 1,922,700 | 1,016 |
| 2024-02-09 | 1,080 | 1,089 | 1,071 | 1,076 | 813,200 | 1,076 |
| 2024-02-08 | 1,056 | 1,076 | 1,040 | 1,075 | 711,200 | 1,075 |
| 2024-02-07 | 1,056 | 1,061 | 1,040 | 1,044 | 361,900 | 1,044 |
| 2024-02-06 | 1,060 | 1,061 | 1,049 | 1,055 | 313,400 | 1,055 |
| 2024-02-05 | 1,052 | 1,060 | 1,043 | 1,055 | 444,300 | 1,055 |
| 2024-02-02 | 1,037 | 1,048 | 1,030 | 1,048 | 444,700 | 1,048 |
| 2024-02-01 | 1,034 | 1,051 | 1,030 | 1,035 | 527,900 | 1,035 |
| 2024-01-31 | 1,021 | 1,028 | 1,013 | 1,028 | 321,100 | 1,028 |
| 2024-01-30 | 1,018 | 1,027 | 1,013 | 1,026 | 324,300 | 1,026 |
| 2024-01-29 | 1,020 | 1,022 | 1,013 | 1,020 | 261,300 | 1,020 |
| 2024-01-26 | 1,014 | 1,026 | 1,014 | 1,015 | 290,300 | 1,015 |
| 2024-01-25 | 1,019 | 1,025 | 1,013 | 1,021 | 222,800 | 1,021 |
| 2024-01-24 | 1,011 | 1,022 | 1,009 | 1,017 | 257,900 | 1,017 |
| 2024-01-23 | 1,020 | 1,027 | 1,006 | 1,010 | 396,900 | 1,010 |
| 2024-01-22 | 1,008 | 1,018 | 1,004 | 1,015 | 248,200 | 1,015 |
| 2024-01-19 | 1,010 | 1,015 | 1,000 | 1,002 | 324,200 | 1,002 |
| 2024-01-18 | 1,000 | 1,007 | 992 | 999 | 514,000 | 999 |
| 2024-01-17 | 1,017 | 1,020 | 1,002 | 1,002 | 587,500 | 1,002 |
| 2024-01-16 | 1,022 | 1,023 | 1,009 | 1,013 | 378,300 | 1,013 |
| 2024-01-15 | 1,029 | 1,030 | 1,019 | 1,025 | 290,500 | 1,025 |
| 2024-01-12 | 1,045 | 1,046 | 1,022 | 1,036 | 483,300 | 1,036 |
| 2024-01-11 | 1,030 | 1,044 | 1,026 | 1,038 | 581,800 | 1,038 |
| 2024-01-10 | 1,028 | 1,030 | 1,018 | 1,023 | 547,900 | 1,023 |
| 2024-01-09 | 1,008 | 1,015 | 999 | 1,010 | 367,600 | 1,010 |
| 2024-01-05 | 1,030 | 1,031 | 1,000 | 1,000 | 466,200 | 1,000 |
| 2024-01-04 | 992 | 1,030 | 989 | 1,030 | 547,600 | 1,030 |
分割・併合履歴 ： なし
