篠崎屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 152.9 | 153 | 150 | 150 | -6.9 | -4.4% | 51,600 |
| 2007/04/26 | 149 | 160 | 149 | 156.9 | +8.1 | +5.4% | 115,900 |
| 2007/04/25 | 142.9 | 149 | 142.9 | 148.8 | +6 | +4.2% | 86,900 |
| 2007/04/24 | 140 | 150 | 136.5 | 142.8 | +1.3 | +0.9% | 155,900 |
| 2007/04/23 | 163.2 | 163.2 | 140.1 | 141.5 | -18.5 | -11.6% | 100,700 |
| 2007/04/20 | 170.3 | 170.3 | 160 | 160 | -8.3 | -4.9% | 33,500 |
| 2007/04/19 | 175 | 176 | 168 | 168.3 | -7.7 | -4.4% | 53,200 |
| 2007/04/18 | 176.5 | 177 | 176 | 176 | -1 | -0.6% | 12,900 |
| 2007/04/17 | 176 | 180 | 175.8 | 177 | -2.1 | -1.2% | 16,800 |
| 2007/04/16 | 180 | 182.3 | 175 | 179.1 | -3.2 | -1.8% | 43,700 |
| 2007/04/13 | 185 | 185 | 182 | 182.3 | -4.2 | -2.3% | 27,500 |
| 2007/04/12 | 185 | 186.5 | 185 | 186.5 | +0.4 | +0.2% | 11,800 |
| 2007/04/11 | 186 | 190 | 186 | 186.1 | -2.9 | -1.5% | 11,100 |
| 2007/04/10 | 190 | 190 | 187.6 | 189 | -1.2 | -0.6% | 16,000 |
| 2007/04/09 | 197.1 | 198 | 190.1 | 190.2 | -4.9 | -2.5% | 36,600 |
| 2007/04/06 | 195 | 199 | 195 | 195.1 | +0.1 | +0.1% | 68,900 |
| 2007/04/05 | 195 | 195 | 190 | 195 | ±0 | ±0% | 24,700 |
| 2007/04/04 | 194.5 | 195 | 188.2 | 195 | +2.5 | +1.3% | 28,400 |
| 2007/04/03 | 193 | 198 | 185.1 | 192.5 | -2.2 | -1.1% | 34,300 |
| 2007/04/02 | 195.8 | 198.7 | 183 | 194.7 | -3.1 | -1.6% | 53,400 |
| 2007/03/30 | 206 | 210 | 195.1 | 197.8 | +2.8 | +1.4% | 216,000 |
| 2007/03/29 | 179 | 195 | 175 | 195 | +20 | +11.4% | 123,900 |
| 2007/03/28 | 172.2 | 181 | 172.1 | 175 | +3.3 | +1.9% | 49,500 |
| 2007/03/27 | 176 | 176 | 171.6 | 171.7 | -3.9 | -2.2% | 105,400 |
| 2007/03/26 | 175 | 183.5 | 170.5 | 175.6 | -8.9 | -4.8% | 209,200 |
| 2007/03/23 | 192 | 192.3 | 180.1 | 184.5 | -6.6 | -3.5% | 118,100 |
| 2007/03/22 | 190 | 197 | 190 | 191.1 | +0.1 | +0.1% | 48,800 |
| 2007/03/20 | 190 | 192 | 182.9 | 191 | +8.1 | +4.4% | 76,100 |
| 2007/03/19 | 190 | 197 | 181.1 | 182.9 | -12 | -6.2% | 135,400 |
| 2007/03/16 | 200.5 | 208.2 | 191.9 | 194.9 | -6.1 | -3% | 134,900 |
| 2007/03/15 | 198.5 | 201 | 196.6 | 201 | +1.9 | +1% | 69,800 |
| 2007/03/14 | 200.1 | 200.9 | 198 | 199.1 | -5.4 | -2.6% | 106,900 |
| 2007/03/13 | 208.1 | 208.4 | 203 | 204.5 | -2.5 | -1.2% | 118,100 |
| 2007/03/12 | 204.9 | 211 | 204.2 | 207 | -6.3 | -3% | 150,600 |
| 2007/03/09 | 221.6 | 221.7 | 205.1 | 213.3 | -8.2 | -3.7% | 108,400 |
| 2007/03/08 | 228 | 228.6 | 221.5 | 221.5 | -6 | -2.6% | 35,400 |
| 2007/03/07 | 234 | 235 | 221 | 227.5 | -3.5 | -1.5% | 55,200 |
| 2007/03/06 | 225 | 240 | 221 | 231 | -3 | -1.3% | 81,900 |
| 2007/03/05 | 244.1 | 244.1 | 231 | 234 | -10.2 | -4.2% | 67,200 |
| 2007/03/02 | 247.8 | 247.9 | 241 | 244.2 | -3.8 | -1.5% | 51,300 |
| 2007/03/01 | 250 | 260 | 243.2 | 248 | -4.8 | -1.9% | 66,100 |
| 2007/02/28 | 255.6 | 260.9 | 238 | 252.8 | -10.7 | -4.1% | 99,100 |
| 2007/02/27 | 268 | 268.1 | 263.1 | 263.5 | -4.5 | -1.7% | 36,400 |
| 2007/02/26 | 269.7 | 271.8 | 260 | 268 | +1.7 | +0.6% | 55,600 |
| 2007/02/23 | 262.1 | 271.9 | 262.1 | 266.3 | +5.8 | +2.2% | 86,300 |
| 2007/02/22 | 259.9 | 261.5 | 256.1 | 260.5 | +0.5 | +0.2% | 35,400 |
| 2007/02/21 | 253.5 | 260 | 252.5 | 260 | +6.7 | +2.6% | 26,100 |
| 2007/02/20 | 252.2 | 258 | 251.1 | 253.3 | -1.9 | -0.7% | 41,700 |
| 2007/02/19 | 261 | 261.6 | 251 | 255.2 | -3.9 | -1.5% | 50,500 |
| 2007/02/16 | 260 | 262.2 | 258 | 259.1 | -0.9 | -0.3% | 37,600 |
4301～
4350
件表示中 / 5140件
類似銘柄と比較する
現在ご覧いただいている「篠崎屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
