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 |
|---|---|---|---|---|---|---|
| 2025-08-20 | 486 | 492 | 485 | 486 | 228,900 | 486 |
| 2025-08-19 | 487 | 491 | 484 | 488 | 247,600 | 488 |
| 2025-08-18 | 480 | 489 | 480 | 485 | 195,100 | 485 |
| 2025-08-15 | 487 | 487 | 480 | 481 | 312,400 | 481 |
| 2025-08-14 | 492 | 496 | 486 | 490 | 313,400 | 490 |
| 2025-08-13 | 500 | 508 | 490 | 494 | 607,500 | 494 |
| 2025-08-12 | 489 | 502 | 489 | 502 | 533,700 | 502 |
| 2025-08-08 | 488 | 489 | 486 | 487 | 66,800 | 487 |
| 2025-08-07 | 483 | 490 | 483 | 487 | 116,500 | 487 |
| 2025-08-06 | 481 | 485 | 481 | 483 | 60,700 | 483 |
| 2025-08-05 | 484 | 485 | 481 | 483 | 78,000 | 483 |
| 2025-08-04 | 485 | 486 | 481 | 482 | 202,600 | 482 |
| 2025-08-01 | 489 | 491 | 486 | 489 | 97,800 | 489 |
| 2025-07-31 | 491 | 496 | 491 | 493 | 116,300 | 493 |
| 2025-07-30 | 495 | 495 | 486 | 489 | 86,200 | 489 |
| 2025-07-29 | 491 | 498 | 490 | 491 | 149,700 | 491 |
| 2025-07-28 | 487 | 495 | 485 | 494 | 115,200 | 494 |
| 2025-07-25 | 485 | 488 | 483 | 487 | 71,600 | 487 |
| 2025-07-24 | 484 | 488 | 479 | 488 | 172,700 | 488 |
| 2025-07-23 | 475 | 483 | 474 | 480 | 213,000 | 480 |
| 2025-07-22 | 470 | 473 | 467 | 472 | 143,200 | 472 |
| 2025-07-18 | 481 | 481 | 471 | 471 | 115,700 | 471 |
| 2025-07-17 | 472 | 477 | 471 | 473 | 80,000 | 473 |
| 2025-07-16 | 481 | 481 | 472 | 472 | 294,700 | 472 |
| 2025-07-15 | 491 | 491 | 481 | 481 | 194,500 | 481 |
| 2025-07-14 | 492 | 495 | 488 | 489 | 123,500 | 489 |
| 2025-07-11 | 486 | 496 | 486 | 492 | 148,000 | 492 |
| 2025-07-10 | 488 | 490 | 483 | 485 | 114,700 | 485 |
| 2025-07-09 | 492 | 494 | 487 | 488 | 89,400 | 488 |
| 2025-07-08 | 486 | 493 | 485 | 492 | 121,000 | 492 |
| 2025-07-07 | 485 | 490 | 483 | 486 | 123,900 | 486 |
| 2025-07-04 | 486 | 489 | 485 | 485 | 53,500 | 485 |
| 2025-07-03 | 489 | 491 | 484 | 487 | 185,700 | 487 |
| 2025-07-02 | 491 | 498 | 489 | 489 | 125,800 | 489 |
| 2025-07-01 | 494 | 495 | 488 | 489 | 186,300 | 489 |
| 2025-06-30 | 499 | 501 | 493 | 495 | 123,400 | 495 |
| 2025-06-27 | 498 | 502 | 495 | 500 | 187,900 | 500 |
| 2025-06-26 | 498 | 499 | 494 | 499 | 62,800 | 499 |
| 2025-06-25 | 501 | 501 | 492 | 498 | 101,600 | 498 |
| 2025-06-24 | 491 | 505 | 490 | 499 | 232,500 | 499 |
| 2025-06-23 | 495 | 495 | 485 | 486 | 200,100 | 486 |
| 2025-06-20 | 505 | 505 | 495 | 497 | 226,400 | 497 |
| 2025-06-19 | 505 | 508 | 502 | 505 | 125,100 | 505 |
| 2025-06-18 | 506 | 507 | 501 | 502 | 48,300 | 502 |
| 2025-06-17 | 503 | 508 | 501 | 506 | 79,500 | 506 |
| 2025-06-16 | 500 | 506 | 499 | 500 | 149,200 | 500 |
| 2025-06-13 | 530 | 530 | 503 | 503 | 210,700 | 503 |
| 2025-06-12 | 512 | 517 | 511 | 514 | 49,700 | 514 |
| 2025-06-11 | 520 | 522 | 509 | 515 | 162,400 | 515 |
| 2025-06-10 | 514 | 524 | 514 | 523 | 143,800 | 523 |
| 2025-06-09 | 515 | 517 | 513 | 514 | 72,800 | 514 |
| 2025-06-06 | 507 | 524 | 507 | 515 | 129,800 | 515 |
| 2025-06-05 | 513 | 515 | 507 | 509 | 144,500 | 509 |
| 2025-06-04 | 513 | 519 | 512 | 515 | 130,400 | 515 |
| 2025-06-03 | 515 | 518 | 510 | 513 | 149,700 | 513 |
| 2025-06-02 | 515 | 516 | 508 | 515 | 138,500 | 515 |
| 2025-05-30 | 521 | 521 | 515 | 517 | 50,200 | 517 |
| 2025-05-29 | 522 | 523 | 518 | 520 | 103,000 | 520 |
| 2025-05-28 | 520 | 522 | 517 | 517 | 121,600 | 517 |
| 2025-05-27 | 506 | 520 | 506 | 519 | 108,100 | 519 |
| 2025-05-26 | 513 | 516 | 508 | 508 | 104,200 | 508 |
| 2025-05-23 | 522 | 522 | 512 | 513 | 173,500 | 513 |
| 2025-05-22 | 521 | 523 | 515 | 515 | 133,500 | 515 |
| 2025-05-21 | 530 | 532 | 525 | 526 | 182,100 | 526 |
| 2025-05-20 | 524 | 541 | 524 | 530 | 437,500 | 530 |
| 2025-05-19 | 505 | 528 | 504 | 525 | 476,300 | 525 |
| 2025-05-16 | 510 | 526 | 505 | 508 | 603,100 | 508 |
| 2025-05-15 | 509 | 513 | 495 | 509 | 382,300 | 509 |
| 2025-05-14 | 500 | 510 | 497 | 508 | 199,900 | 508 |
| 2025-05-13 | 498 | 504 | 495 | 502 | 156,800 | 502 |
| 2025-05-12 | 490 | 497 | 490 | 495 | 144,700 | 495 |
| 2025-05-09 | 495 | 496 | 490 | 492 | 111,600 | 492 |
| 2025-05-08 | 495 | 497 | 490 | 495 | 97,300 | 495 |
| 2025-05-07 | 493 | 502 | 492 | 495 | 130,300 | 495 |
| 2025-05-02 | 497 | 500 | 485 | 492 | 286,800 | 492 |
| 2025-05-01 | 500 | 504 | 497 | 497 | 190,700 | 497 |
| 2025-04-30 | 509 | 509 | 501 | 503 | 168,000 | 503 |
| 2025-04-28 | 502 | 508 | 501 | 507 | 175,800 | 507 |
| 2025-04-25 | 509 | 509 | 499 | 500 | 212,400 | 500 |
| 2025-04-24 | 517 | 524 | 507 | 509 | 404,800 | 509 |
| 2025-04-23 | 513 | 519 | 504 | 515 | 496,900 | 515 |
| 2025-04-22 | 494 | 510 | 483 | 508 | 468,100 | 508 |
| 2025-04-21 | 477 | 494 | 475 | 494 | 342,200 | 494 |
| 2025-04-18 | 465 | 472 | 465 | 472 | 148,800 | 472 |
| 2025-04-17 | 459 | 469 | 459 | 464 | 144,200 | 464 |
| 2025-04-16 | 447 | 461 | 446 | 460 | 216,700 | 460 |
| 2025-04-15 | 453 | 453 | 447 | 449 | 153,000 | 449 |
| 2025-04-14 | 453 | 456 | 448 | 449 | 230,200 | 449 |
| 2025-04-11 | 440 | 447 | 431 | 445 | 274,100 | 445 |
| 2025-04-10 | 450 | 453 | 444 | 451 | 375,400 | 451 |
| 2025-04-09 | 440 | 442 | 422 | 427 | 350,900 | 427 |
| 2025-04-08 | 435 | 454 | 435 | 450 | 327,800 | 450 |
| 2025-04-07 | 420 | 440 | 420 | 431 | 764,000 | 431 |
| 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