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
2024-03-281,0001,0189991,007379,1001,007
2024-03-271,0141,0171,0101,010280,3001,010
2024-03-261,0171,0311,0041,016367,2001,016
2024-03-251,0101,0241,0081,011329,4001,011
2024-03-221,0061,0251,0061,008628,6001,008
2024-03-211,0041,0079981,000465,8001,000
2024-03-199971,0089951,004292,0001,004
2024-03-181,0041,0049991,000310,1001,000
2024-03-159951,0049911,001266,0001,001
2024-03-149921,000989995265,000995
2024-03-139981,002990991470,300991
2024-03-121,0081,008993999381,700999
2024-03-119981,0179951,009417,8001,009
2024-03-081,0011,0119981,000438,5001,000
2024-03-071,0131,0181,0081,012324,2001,012
2024-03-061,0201,0221,0131,018258,1001,018
2024-03-051,0031,0221,0021,017357,3001,017
2024-03-041,0111,0121,0021,003295,4001,003
2024-03-011,0281,0281,0061,010430,6001,010
2024-02-291,0141,0351,0141,031550,3001,031
2024-02-281,0091,0201,0091,015233,4001,015
2024-02-271,0151,0171,0071,010170,0001,010
2024-02-261,0021,0209971,015458,2001,015
2024-02-221,0041,006995996437,000996
2024-02-211,0011,005997999321,400999
2024-02-201,0151,0199981,003352,7001,003
2024-02-191,0011,0189881,014610,4001,014
2024-02-169881,0069831,002446,7001,002
2024-02-151,0081,009983994540,400994
2024-02-141,0131,022988998918,400998
2024-02-131,0201,0331,0061,0161,922,7001,016
2024-02-091,0801,0891,0711,076813,2001,076
2024-02-081,0561,0761,0401,075711,2001,075
2024-02-071,0561,0611,0401,044361,9001,044
2024-02-061,0601,0611,0491,055313,4001,055
2024-02-051,0521,0601,0431,055444,3001,055
2024-02-021,0371,0481,0301,048444,7001,048
2024-02-011,0341,0511,0301,035527,9001,035
2024-01-311,0211,0281,0131,028321,1001,028
2024-01-301,0181,0271,0131,026324,3001,026
2024-01-291,0201,0221,0131,020261,3001,020
2024-01-261,0141,0261,0141,015290,3001,015
2024-01-251,0191,0251,0131,021222,8001,021
2024-01-241,0111,0221,0091,017257,9001,017
2024-01-231,0201,0271,0061,010396,9001,010
2024-01-221,0081,0181,0041,015248,2001,015
2024-01-191,0101,0151,0001,002324,2001,002
2024-01-181,0001,007992999514,000999
2024-01-171,0171,0201,0021,002587,5001,002
2024-01-161,0221,0231,0091,013378,3001,013
2024-01-151,0291,0301,0191,025290,5001,025
2024-01-121,0451,0461,0221,036483,3001,036
2024-01-111,0301,0441,0261,038581,8001,038
2024-01-101,0281,0301,0181,023547,9001,023
2024-01-091,0081,0159991,010367,6001,010
2024-01-051,0301,0311,0001,000466,2001,000
2024-01-049921,0309891,030547,6001,030

分割・併合履歴 : なし