日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シーイーシー(9692)の株価時系列情報

シーイーシー(9692)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 872 872 856 863 28,500
2007/12/27 870 890 863 878 99,600
2007/12/26 856 870 850 869 73,300
2007/12/25 865 882 835 847 225,000
2007/12/21 820 883 820 865 453,600
2007/12/20 1,053 1,055 1,002 1,010 59,400
2007/12/19 1,047 1,067 1,047 1,053 31,600
2007/12/18 1,010 1,067 1,010 1,058 42,100
2007/12/17 1,057 1,057 1,032 1,032 34,500
2007/12/14 1,068 1,084 1,059 1,060 39,300
2007/12/13 1,112 1,112 1,074 1,074 41,700
2007/12/12 1,102 1,115 1,085 1,111 36,300
2007/12/11 1,116 1,118 1,092 1,096 50,200
2007/12/10 1,087 1,104 1,082 1,087 25,600
2007/12/07 1,090 1,099 1,080 1,080 27,300
2007/12/06 1,110 1,110 1,051 1,070 46,100
2007/12/05 1,019 1,085 1,015 1,085 72,200
2007/12/04 1,041 1,045 1,028 1,028 30,900
2007/12/03 1,031 1,038 1,025 1,038 38,200
2007/11/30 1,010 1,024 1,010 1,019 41,500
2007/11/29 1,020 1,029 1,010 1,014 25,600
2007/11/28 1,009 1,020 1,001 1,003 20,800
2007/11/27 991 1,016 970 1,009 35,000
2007/11/26 1,041 1,041 986 998 54,100
2007/11/22 955 984 955 981 46,700
2007/11/21 986 986 956 965 21,700
2007/11/20 990 991 954 976 35,100
2007/11/19 1,019 1,019 982 990 38,500
2007/11/16 1,035 1,036 1,001 1,008 59,300
2007/11/15 1,075 1,075 1,050 1,069 32,200
2007/11/14 1,061 1,080 1,054 1,073 21,600
2007/11/13 1,065 1,085 1,035 1,047 30,300
2007/11/12 1,078 1,101 1,008 1,065 33,300
2007/11/09 1,100 1,111 1,098 1,098 29,400
2007/11/08 1,106 1,117 1,091 1,102 24,800
2007/11/07 1,126 1,147 1,119 1,121 19,100
2007/11/06 1,125 1,157 1,120 1,136 15,700
2007/11/05 1,171 1,171 1,121 1,137 23,200
2007/11/02 1,178 1,188 1,162 1,168 16,400
2007/11/01 1,181 1,195 1,172 1,189 15,000
2007/10/31 1,158 1,198 1,158 1,180 42,900
2007/10/30 1,170 1,182 1,160 1,178 18,900
2007/10/29 1,150 1,204 1,150 1,174 31,400
2007/10/26 1,192 1,192 1,150 1,170 34,500
2007/10/25 1,187 1,187 1,132 1,158 55,600
2007/10/24 1,191 1,206 1,158 1,178 40,900
2007/10/23 1,194 1,200 1,178 1,189 41,200
2007/10/22 1,174 1,211 1,165 1,203 32,900
2007/10/19 1,235 1,249 1,227 1,234 63,400
2007/10/18 1,215 1,240 1,203 1,235 71,000
2007/10/17 1,215 1,226 1,181 1,213 65,300
2007/10/16 1,239 1,239 1,208 1,215 81,300
2007/10/15 1,208 1,240 1,207 1,237 81,300
2007/10/12 1,241 1,253 1,207 1,221 125,100
2007/10/11 1,221 1,243 1,206 1,241 64,800
2007/10/10 1,247 1,247 1,201 1,201 79,400
2007/10/09 1,226 1,254 1,223 1,235 59,800
2007/10/05 1,196 1,243 1,196 1,227 71,600
2007/10/04 1,205 1,256 1,183 1,196 216,700
2007/10/03 1,180 1,203 1,177 1,199 106,100
2007/10/02 1,190 1,205 1,180 1,180 109,900
2007/10/01 1,108 1,202 1,107 1,187 134,300
2007/09/28 1,135 1,138 1,113 1,128 140,600
2007/09/27 1,120 1,139 1,102 1,135 135,000
2007/09/26 1,100 1,126 1,069 1,117 130,400
2007/09/25 1,078 1,088 1,039 1,049 106,500
2007/09/21 1,025 1,050 1,015 1,040 43,100
2007/09/20 1,034 1,035 1,023 1,026 28,800
2007/09/19 1,018 1,028 1,004 1,028 38,400
2007/09/18 1,001 1,012 993 998 43,500
2007/09/14 993 1,009 983 1,008 75,600
2007/09/13 985 995 970 983 25,000
2007/09/12 987 999 980 987 40,100
2007/09/11 971 982 964 978 52,200
2007/09/10 946 984 945 975 92,200
2007/09/07 945 966 945 961 54,600
2007/09/06 960 960 937 947 70,400
2007/09/05 969 977 957 964 76,500
2007/09/04 971 976 959 969 55,600
2007/09/03 978 980 963 970 56,300
2007/08/31 947 960 938 959 69,200
2007/08/30 931 935 925 927 65,600
2007/08/29 928 935 923 931 44,400
2007/08/28 937 945 925 926 31,300
2007/08/27 958 958 941 941 35,400
2007/08/24 940 945 935 938 20,400
2007/08/23 932 943 931 942 40,400
2007/08/22 930 939 926 928 41,100
2007/08/21 933 942 919 920 63,400
2007/08/20 948 950 905 912 107,200
2007/08/17 950 951 901 902 115,200
2007/08/16 970 974 947 950 101,100
2007/08/15 999 1,020 980 985 82,400
2007/08/14 996 1,013 995 1,004 104,400
2007/08/13 1,020 1,039 999 1,002 201,200
2007/08/10 1,050 1,055 1,002 1,013 90,600
2007/08/09 1,122 1,124 1,048 1,064 101,300
2007/08/08 1,137 1,137 1,108 1,130 46,800
2007/08/07 1,124 1,152 1,119 1,151 46,200
2007/08/06 1,138 1,138 1,120 1,132 39,000
2007/08/03 1,165 1,166 1,141 1,159 32,500
2007/08/02 1,177 1,177 1,160 1,166 40,400
2007/08/01 1,160 1,168 1,151 1,157 47,800
2007/07/31 1,186 1,198 1,157 1,167 49,500
2007/07/30 1,180 1,182 1,152 1,181 53,600
2007/07/27 1,207 1,211 1,192 1,201 42,000
2007/07/26 1,242 1,242 1,216 1,221 45,800
2007/07/25 1,230 1,240 1,228 1,235 53,300
2007/07/24 1,239 1,240 1,232 1,239 29,500
2007/07/23 1,240 1,245 1,230 1,231 51,500
2007/07/20 1,240 1,247 1,238 1,243 47,600
2007/07/19 1,240 1,249 1,237 1,238 34,700
2007/07/18 1,253 1,260 1,233 1,243 61,700
2007/07/17 1,269 1,270 1,245 1,253 41,700
2007/07/13 1,245 1,255 1,236 1,249 38,500
2007/07/12 1,246 1,253 1,233 1,241 75,000
2007/07/11 1,262 1,262 1,236 1,246 61,800
2007/07/10 1,266 1,271 1,260 1,264 24,500
2007/07/09 1,264 1,270 1,262 1,267 31,400
2007/07/06 1,265 1,273 1,261 1,264 36,200
2007/07/05 1,260 1,272 1,260 1,270 32,100
2007/07/04 1,261 1,268 1,259 1,261 51,300
2007/07/03 1,280 1,282 1,268 1,276 58,700
2007/07/02 1,292 1,292 1,271 1,280 35,200
2007/06/29 1,280 1,283 1,267 1,283 38,000
2007/06/28 1,293 1,293 1,267 1,280 44,100
2007/06/27 1,287 1,300 1,285 1,297 23,300
2007/06/26 1,299 1,305 1,288 1,292 38,800
2007/06/25 1,298 1,304 1,290 1,292 29,100
2007/06/22 1,293 1,300 1,281 1,300 61,000
2007/06/21 1,310 1,325 1,310 1,325 8,800
2007/06/20 1,315 1,325 1,314 1,321 12,100
2007/06/19 1,324 1,325 1,320 1,320 12,200
2007/06/18 1,322 1,328 1,310 1,325 18,400
2007/06/15 1,320 1,325 1,316 1,325 9,400
2007/06/14 1,303 1,320 1,303 1,318 16,400
2007/06/13 1,295 1,320 1,293 1,302 33,000
2007/06/12 1,296 1,309 1,294 1,295 16,400
2007/06/11 1,303 1,306 1,295 1,302 19,900
2007/06/08 1,309 1,310 1,294 1,301 38,300
2007/06/07 1,305 1,313 1,301 1,306 19,900
2007/06/06 1,317 1,317 1,305 1,308 11,800
2007/06/05 1,318 1,322 1,301 1,318 23,700
2007/06/04 1,319 1,319 1,308 1,317 19,400
2007/06/01 1,328 1,329 1,316 1,316 14,600
2007/05/31 1,315 1,325 1,313 1,325 17,500
2007/05/30 1,310 1,320 1,301 1,313 13,600
2007/05/29 1,324 1,330 1,311 1,318 12,700
2007/05/28 1,325 1,327 1,315 1,323 19,200
2007/05/25 1,300 1,314 1,287 1,314 18,600
2007/05/24 1,292 1,325 1,292 1,319 15,900
2007/05/23 1,308 1,313 1,282 1,292 57,200
2007/05/22 1,303 1,313 1,290 1,308 18,700
2007/05/21 1,298 1,320 1,286 1,303 27,500
2007/05/18 1,312 1,312 1,300 1,302 42,200
2007/05/17 1,321 1,330 1,312 1,312 25,000
2007/05/16 1,331 1,332 1,315 1,323 22,400
2007/05/15 1,350 1,350 1,332 1,335 23,900
2007/05/14 1,352 1,355 1,350 1,353 23,900
2007/05/11 1,350 1,353 1,341 1,352 24,800
2007/05/10 1,352 1,357 1,343 1,351 29,000
2007/05/09 1,355 1,361 1,349 1,353 36,000
2007/05/08 1,356 1,356 1,350 1,354 11,300
2007/05/07 1,355 1,364 1,341 1,356 32,800
2007/05/02 1,343 1,354 1,343 1,352 22,800
2007/05/01 1,343 1,351 1,343 1,343 17,000
2007/04/27 1,363 1,371 1,340 1,343 37,500
2007/04/26 1,380 1,380 1,348 1,360 38,400
2007/04/25 1,353 1,357 1,338 1,356 23,100
2007/04/24 1,359 1,365 1,348 1,365 31,300
2007/04/23 1,378 1,384 1,331 1,348 54,700
2007/04/20 1,353 1,359 1,344 1,358 21,500
2007/04/19 1,350 1,352 1,337 1,348 34,200
2007/04/18 1,342 1,354 1,338 1,351 38,800
2007/04/17 1,355 1,355 1,335 1,342 44,500
2007/04/16 1,344 1,349 1,340 1,343 26,700
2007/04/13 1,336 1,345 1,333 1,335 45,200
2007/04/12 1,330 1,334 1,312 1,334 40,800
2007/04/11 1,353 1,354 1,327 1,330 32,500
2007/04/10 1,325 1,353 1,318 1,351 68,500
2007/04/09 1,323 1,336 1,315 1,322 69,100
2007/04/06 1,320 1,328 1,312 1,315 30,900
2007/04/05 1,336 1,337 1,310 1,316 107,700
2007/04/04 1,360 1,361 1,340 1,342 49,300
2007/04/03 1,353 1,367 1,317 1,320 105,200
2007/04/02 1,391 1,391 1,367 1,367 29,800
2007/03/30 1,377 1,392 1,369 1,372 43,300
2007/03/29 1,360 1,368 1,355 1,367 38,900
2007/03/28 1,350 1,374 1,348 1,358 21,500
2007/03/27 1,376 1,376 1,344 1,348 50,100
2007/03/26 1,396 1,396 1,366 1,375 48,500
2007/03/23 1,396 1,404 1,355 1,376 98,600
2007/03/22 1,435 1,435 1,396 1,412 27,100
2007/03/20 1,381 1,393 1,365 1,380 32,800
2007/03/19 1,356 1,367 1,352 1,359 32,800
2007/03/16 1,360 1,365 1,341 1,347 19,600
2007/03/15 1,347 1,362 1,342 1,345 27,600
2007/03/14 1,365 1,366 1,342 1,342 19,600
2007/03/13 1,405 1,405 1,385 1,385 19,000
2007/03/12 1,389 1,394 1,380 1,389 21,700
2007/03/09 1,372 1,381 1,357 1,371 43,800
2007/03/08 1,343 1,374 1,341 1,373 15,800
2007/03/07 1,400 1,400 1,337 1,337 43,800
2007/03/06 1,345 1,369 1,328 1,349 37,500
2007/03/05 1,385 1,386 1,304 1,318 36,400
2007/03/02 1,416 1,423 1,395 1,396 16,800
2007/03/01 1,432 1,452 1,402 1,423 19,700
2007/02/28 1,425 1,448 1,422 1,425 25,900
2007/02/27 1,493 1,504 1,473 1,473 22,000
2007/02/26 1,500 1,500 1,482 1,492 9,900
2007/02/23 1,497 1,497 1,482 1,495 16,100
2007/02/22 1,498 1,504 1,494 1,496 15,600
2007/02/21 1,479 1,503 1,475 1,484 14,500
2007/02/20 1,479 1,490 1,478 1,479 11,500
2007/02/19 1,485 1,499 1,484 1,494 6,500
2007/02/16 1,515 1,515 1,483 1,487 19,600
2007/02/15 1,492 1,519 1,492 1,519 29,400
2007/02/14 1,495 1,517 1,491 1,492 13,200
2007/02/13 1,510 1,515 1,471 1,476 19,200
2007/02/09 1,471 1,505 1,470 1,499 19,300
2007/02/08 1,496 1,519 1,470 1,470 25,300
2007/02/07 1,534 1,534 1,486 1,497 23,600
2007/02/06 1,482 1,532 1,482 1,510 15,900
2007/02/05 1,490 1,506 1,487 1,487 20,900
2007/02/02 1,519 1,521 1,506 1,520 19,800
2007/02/01 1,518 1,518 1,497 1,510 9,800
2007/01/31 1,535 1,538 1,502 1,502 23,600
2007/01/30 1,518 1,534 1,513 1,526 18,400
2007/01/29 1,515 1,521 1,502 1,517 10,700
2007/01/26 1,534 1,535 1,501 1,511 21,600
2007/01/25 1,531 1,540 1,521 1,522 22,800
2007/01/24 1,540 1,542 1,515 1,515 28,400
2007/01/23 1,505 1,560 1,505 1,539 19,700
2007/01/22 1,570 1,570 1,553 1,554 17,500
2007/01/19 1,570 1,575 1,556 1,566 26,700
2007/01/18 1,566 1,572 1,560 1,568 34,700
2007/01/17 1,567 1,572 1,555 1,565 34,300
2007/01/16 1,560 1,575 1,560 1,567 49,400
2007/01/15 1,560 1,570 1,543 1,562 17,500
2007/01/12 1,530 1,560 1,521 1,547 18,400
2007/01/11 1,531 1,559 1,515 1,526 15,800
2007/01/10 1,563 1,564 1,492 1,520 19,300
2007/01/09 1,547 1,563 1,538 1,561 18,800
2007/01/05 1,553 1,561 1,528 1,547 12,200
2007/01/04 1,538 1,559 1,528 1,554 4,100

このページの先頭へ