スカイマーク
9204グロース/空運業/Skymark Airlines Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 386.0 | 386.0 | 378.0 | 379.0 | -2.0 | -0.52% | 89,100 |
| 2026-03-12 | 387.0 | 387.0 | 380.0 | 381.0 | -7.0 | -1.80% | 52,400 |
| 2026-03-11 | 390.0 | 391.0 | 384.0 | 388.0 | +3.0 | +0.78% | 70,400 |
| 2026-03-10 | 382.0 | 391.0 | 378.0 | 385.0 | +4.0 | +1.05% | 124,100 |
| 2026-03-09 | 388.0 | 388.0 | 377.0 | 381.0 | -15.0 | -3.79% | 217,000 |
| 2026-03-06 | 395.0 | 403.0 | 395.0 | 396.0 | -2.0 | -0.50% | 92,200 |
| 2026-03-05 | 403.0 | 407.0 | 396.0 | 398.0 | -5.0 | -1.24% | 100,800 |
| 2026-03-04 | 382.0 | 405.0 | 374.0 | 403.0 | +18.0 | +4.68% | 514,700 |
| 2026-03-03 | 400.0 | 400.0 | 384.0 | 385.0 | -16.0 | -3.99% | 216,100 |
| 2026-03-02 | 400.0 | 406.0 | 392.0 | 401.0 | -13.0 | -3.14% | 244,700 |
| 2026-02-27 | 410.0 | 414.0 | 409.0 | 414.0 | +3.0 | +0.73% | 139,800 |
| 2026-02-26 | 398.0 | 412.0 | 397.0 | 411.0 | +13.0 | +3.27% | 425,900 |
| 2026-02-25 | 398.0 | 400.0 | 394.0 | 398.0 | +2.0 | +0.51% | 183,400 |
| 2026-02-24 | 392.0 | 397.0 | 385.0 | 396.0 | +1.0 | +0.25% | 264,200 |
| 2026-02-20 | 383.0 | 396.0 | 380.0 | 395.0 | +12.0 | +3.13% | 409,100 |
| 2026-02-19 | 390.0 | 392.0 | 381.0 | 383.0 | -5.0 | -1.29% | 175,200 |
| 2026-02-18 | 383.0 | 389.0 | 381.0 | 388.0 | +10.0 | +2.65% | 126,800 |
| 2026-02-17 | 379.0 | 384.0 | 376.0 | 378.0 | +4.0 | +1.07% | 135,700 |
| 2026-02-16 | 377.0 | 380.0 | 373.0 | 374.0 | -1.0 | -0.27% | 153,700 |
| 2026-02-13 | 380.0 | 381.0 | 372.0 | 375.0 | -4.0 | -1.06% | 137,400 |
| 2026-02-12 | 383.0 | 386.0 | 374.0 | 379.0 | -1.0 | -0.26% | 204,000 |
| 2026-02-10 | 369.0 | 383.0 | 365.0 | 380.0 | +16.0 | +4.40% | 366,600 |
| 2026-02-09 | 387.0 | 387.0 | 363.0 | 364.0 | -26.0 | -6.67% | 719,400 |
| 2026-02-06 | 397.0 | 397.0 | 385.0 | 390.0 | +1.0 | +0.26% | 279,000 |
| 2026-02-05 | 393.0 | 396.0 | 389.0 | 389.0 | 0.0 | 0.00% | 142,600 |
| 2026-02-04 | 390.0 | 392.0 | 386.0 | 389.0 | -4.0 | -1.02% | 109,600 |
| 2026-02-03 | 394.0 | 394.0 | 389.0 | 393.0 | +2.0 | +0.51% | 152,600 |
| 2026-02-02 | 390.0 | 397.0 | 389.0 | 391.0 | -7.0 | -1.76% | 216,600 |
| 2026-01-30 | 386.0 | 399.0 | 386.0 | 398.0 | +10.0 | +2.58% | 163,900 |
| 2026-01-29 | 393.0 | 395.0 | 384.0 | 388.0 | -5.0 | -1.27% | 382,700 |
| 2026-01-28 | 396.0 | 396.0 | 392.0 | 393.0 | -3.0 | -0.76% | 146,300 |
| 2026-01-27 | 401.0 | 402.0 | 395.0 | 396.0 | -2.0 | -0.50% | 115,500 |
| 2026-01-26 | 398.0 | 402.0 | 394.0 | 398.0 | 0.0 | 0.00% | 198,800 |
| 2026-01-23 | 405.0 | 406.0 | 398.0 | 398.0 | -6.0 | -1.49% | 147,000 |
| 2026-01-22 | 397.0 | 406.0 | 395.0 | 404.0 | +8.0 | +2.02% | 218,900 |
| 2026-01-21 | 398.0 | 398.0 | 392.0 | 396.0 | -1.0 | -0.25% | 211,100 |
| 2026-01-20 | 393.0 | 399.0 | 391.0 | 397.0 | +4.0 | +1.02% | 186,000 |
| 2026-01-19 | 391.0 | 394.0 | 387.0 | 393.0 | +5.0 | +1.29% | 171,800 |
| 2026-01-16 | 381.0 | 391.0 | 380.0 | 388.0 | +7.0 | +1.84% | 374,900 |
| 2026-01-15 | 371.0 | 382.0 | 371.0 | 381.0 | +9.0 | +2.42% | 196,100 |
| 2026-01-14 | 375.0 | 377.0 | 371.0 | 372.0 | -1.0 | -0.27% | 159,900 |
| 2026-01-13 | 383.0 | 384.0 | 372.0 | 373.0 | -8.0 | -2.10% | 321,600 |
| 2026-01-09 | 379.0 | 382.0 | 378.0 | 381.0 | +5.0 | +1.33% | 162,800 |
| 2026-01-08 | 370.0 | 379.0 | 370.0 | 376.0 | +6.0 | +1.62% | 275,300 |
| 2026-01-07 | 371.0 | 374.0 | 369.0 | 370.0 | -2.0 | -0.54% | 152,300 |
| 2026-01-06 | 370.0 | 375.0 | 370.0 | 372.0 | +3.0 | +0.81% | 153,900 |
| 2026-01-05 | 373.0 | 373.0 | 368.0 | 369.0 | -1.0 | -0.27% | 240,600 |
| 2025-12-30 | 370.0 | 375.0 | 370.0 | 370.0 | 0.0 | 0.00% | 288,100 |
| 2025-12-29 | 372.0 | 373.0 | 368.0 | 370.0 | 0.0 | 0.00% | 212,500 |
| 2025-12-26 | 366.0 | 370.0 | 363.0 | 370.0 | +1.0 | +0.27% | 532,600 |
| 2025-12-25 | 363.0 | 371.0 | 362.0 | 369.0 | +6.0 | +1.65% | 478,400 |
| 2025-12-24 | 368.0 | 369.0 | 363.0 | 363.0 | -5.0 | -1.36% | 354,000 |
| 2025-12-23 | 360.0 | 369.0 | 360.0 | 368.0 | +6.0 | +1.66% | 400,600 |
| 2025-12-22 | 361.0 | 364.0 | 355.0 | 362.0 | +1.0 | +0.28% | 497,300 |
| 2025-12-19 | 362.0 | 364.0 | 359.0 | 361.0 | -1.0 | -0.28% | 290,900 |
| 2025-12-18 | 362.0 | 364.0 | 358.0 | 362.0 | -2.0 | -0.55% | 307,800 |
| 2025-12-17 | 369.0 | 369.0 | 364.0 | 364.0 | -5.0 | -1.36% | 205,700 |
| 2025-12-16 | 361.0 | 371.0 | 361.0 | 369.0 | +5.0 | +1.37% | 499,300 |
| 2025-12-15 | 361.0 | 365.0 | 358.0 | 364.0 | +1.0 | +0.28% | 285,400 |
| 2025-12-12 | 358.0 | 364.0 | 358.0 | 363.0 | +3.0 | +0.83% | 383,000 |
| 2025-12-11 | 366.0 | 368.0 | 359.0 | 360.0 | -6.0 | -1.64% | 595,700 |
| 2025-12-10 | 366.0 | 369.0 | 365.0 | 366.0 | 0.0 | 0.00% | 183,900 |
| 2025-12-09 | 369.0 | 373.0 | 366.0 | 366.0 | -5.0 | -1.35% | 439,400 |
| 2025-12-08 | 368.0 | 371.0 | 365.0 | 371.0 | +2.0 | +0.54% | 344,900 |
| 2025-12-05 | 372.0 | 374.0 | 368.0 | 369.0 | -3.0 | -0.81% | 200,800 |
| 2025-12-04 | 373.0 | 374.0 | 369.0 | 372.0 | -1.0 | -0.27% | 335,900 |
| 2025-12-03 | 375.0 | 376.0 | 371.0 | 373.0 | -2.0 | -0.53% | 170,200 |
| 2025-12-02 | 372.0 | 381.0 | 372.0 | 375.0 | +5.0 | +1.35% | 329,100 |
| 2025-12-01 | 383.0 | 384.0 | 369.0 | 370.0 | -13.0 | -3.39% | 757,200 |
| 2025-11-28 | 383.0 | 388.0 | 382.0 | 383.0 | 0.0 | 0.00% | 168,200 |
| 2025-11-27 | 382.0 | 384.0 | 379.0 | 383.0 | +2.0 | +0.52% | 242,200 |
| 2025-11-26 | 381.0 | 385.0 | 380.0 | 381.0 | +1.0 | +0.26% | 182,600 |
| 2025-11-25 | 380.0 | 384.0 | 377.0 | 380.0 | +4.0 | +1.06% | 243,600 |
| 2025-11-21 | 375.0 | 381.0 | 375.0 | 376.0 | +1.0 | +0.27% | 277,500 |
| 2025-11-20 | 380.0 | 381.0 | 371.0 | 375.0 | -5.0 | -1.32% | 271,800 |
| 2025-11-19 | 378.0 | 383.0 | 374.0 | 380.0 | +5.0 | +1.33% | 348,100 |
| 2025-11-18 | 389.0 | 390.0 | 375.0 | 375.0 | -8.0 | -2.09% | 737,700 |
| 2025-11-17 | 396.0 | 401.0 | 381.0 | 383.0 | -14.0 | -3.53% | 895,200 |
| 2025-11-14 | 435.0 | 436.0 | 395.0 | 397.0 | -39.0 | -8.94% | 1,914,900 |
| 2025-11-13 | 447.0 | 447.0 | 435.0 | 436.0 | -11.0 | -2.46% | 403,400 |
| 2025-11-12 | 450.0 | 454.0 | 445.0 | 447.0 | -4.0 | -0.89% | 162,600 |
| 2025-11-11 | 448.0 | 451.0 | 446.0 | 451.0 | +2.0 | +0.45% | 139,000 |
| 2025-11-10 | 443.0 | 449.0 | 442.0 | 449.0 | +5.0 | +1.13% | 281,400 |
| 2025-11-07 | 445.0 | 445.0 | 441.0 | 444.0 | -2.0 | -0.45% | 145,300 |
| 2025-11-06 | 450.0 | 451.0 | 446.0 | 446.0 | -2.0 | -0.45% | 108,900 |
| 2025-11-05 | 452.0 | 452.0 | 445.0 | 448.0 | -4.0 | -0.88% | 106,900 |
| 2025-11-04 | 449.0 | 455.0 | 446.0 | 452.0 | +3.0 | +0.67% | 156,000 |
| 2025-10-31 | 443.0 | 449.0 | 442.0 | 449.0 | +4.0 | +0.90% | 157,300 |
| 2025-10-30 | 444.0 | 451.0 | 442.0 | 445.0 | -3.0 | -0.67% | 239,500 |
| 2025-10-29 | 461.0 | 461.0 | 448.0 | 448.0 | -13.0 | -2.82% | 383,600 |
| 2025-10-28 | 467.0 | 467.0 | 460.0 | 461.0 | -8.0 | -1.71% | 196,400 |
| 2025-10-27 | 470.0 | 470.0 | 465.0 | 469.0 | +1.0 | +0.21% | 147,500 |
| 2025-10-24 | 479.0 | 479.0 | 467.0 | 468.0 | -11.0 | -2.30% | 262,300 |
| 2025-10-23 | 471.0 | 480.0 | 471.0 | 479.0 | +8.0 | +1.70% | 229,700 |
| 2025-10-22 | 472.0 | 475.0 | 471.0 | 471.0 | -4.0 | -0.84% | 175,900 |
| 2025-10-21 | 472.0 | 477.0 | 472.0 | 475.0 | +3.0 | +0.64% | 111,900 |
| 2025-10-20 | 476.0 | 479.0 | 472.0 | 472.0 | -4.0 | -0.84% | 97,300 |
| 2025-10-17 | 478.0 | 480.0 | 476.0 | 476.0 | -5.0 | -1.04% | 113,700 |
| 2025-10-16 | 476.0 | 482.0 | 475.0 | 481.0 | +4.0 | +0.84% | 67,100 |
| 2025-10-15 | 471.0 | 477.0 | 471.0 | 477.0 | +7.0 | +1.49% | 117,800 |
| 2025-10-14 | 476.0 | 476.0 | 470.0 | 470.0 | -6.0 | -1.26% | 138,800 |
| 2025-10-10 | 481.0 | 481.0 | 476.0 | 476.0 | -4.0 | -0.83% | 150,800 |
| 2025-10-09 | 485.0 | 486.0 | 480.0 | 480.0 | -7.0 | -1.44% | 159,600 |
| 2025-10-08 | 494.0 | 495.0 | 486.0 | 487.0 | -2.0 | -0.41% | 85,800 |
| 2025-10-07 | 488.0 | 493.0 | 484.0 | 489.0 | 0.0 | 0.00% | 162,300 |
| 2025-10-06 | 498.0 | 498.0 | 489.0 | 489.0 | -6.0 | -1.21% | 181,600 |
| 2025-10-03 | 496.0 | 500.0 | 495.0 | 495.0 | -4.0 | -0.80% | 163,000 |
| 2025-10-02 | 497.0 | 503.0 | 497.0 | 499.0 | -2.0 | -0.40% | 101,200 |
| 2025-10-01 | 499.0 | 502.0 | 491.0 | 501.0 | +3.0 | +0.60% | 255,500 |
| 2025-09-30 | 500.0 | 501.0 | 497.0 | 498.0 | -4.0 | -0.80% | 144,500 |
| 2025-09-29 | 500.0 | 506.0 | 499.0 | 502.0 | +1.0 | +0.20% | 134,100 |
| 2025-09-26 | 500.0 | 503.0 | 496.0 | 501.0 | +2.0 | +0.40% | 93,600 |
| 2025-09-25 | 500.0 | 502.0 | 497.0 | 499.0 | -4.0 | -0.80% | 67,200 |
| 2025-09-24 | 500.0 | 503.0 | 498.0 | 503.0 | +5.0 | +1.00% | 89,200 |
| 2025-09-22 | 502.0 | 503.0 | 497.0 | 498.0 | -7.0 | -1.39% | 109,100 |
| 2025-09-19 | 500.0 | 505.0 | 496.0 | 505.0 | +6.0 | +1.20% | 209,100 |
| 2025-09-18 | 508.0 | 508.0 | 498.0 | 499.0 | -8.0 | -1.58% | 127,400 |
| 2025-09-17 | 496.0 | 507.0 | 494.0 | 507.0 | +11.0 | +2.22% | 192,000 |
| 2025-09-16 | 495.0 | 498.0 | 495.0 | 496.0 | -2.0 | -0.40% | 52,500 |
| 2025-09-12 | 509.0 | 509.0 | 496.0 | 498.0 | — | — | 251,800 |
直近120営業日分を表示