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
2010/12/30 419 422 416 419 20,100
2010/12/29 415 421 415 419 31,400
2010/12/28 411 419 411 414 52,200
2010/12/27 412 420 412 417 54,100
2010/12/24 410 415 405 410 53,800
2010/12/22 411 411 403 410 63,000
2010/12/21 402 405 400 403 38,000
2010/12/20 403 404 400 402 35,400
2010/12/17 401 404 400 402 62,300
2010/12/16 401 408 397 401 42,100
2010/12/15 401 404 399 401 59,900
2010/12/14 398 402 391 401 37,700
2010/12/13 400 402 395 400 48,200
2010/12/10 389 395 386 393 50,800
2010/12/09 388 396 387 396 18,400
2010/12/08 388 397 388 397 32,000
2010/12/07 387 387 381 386 12,900
2010/12/06 385 386 379 385 11,100
2010/12/03 389 389 381 382 32,800
2010/12/02 380 388 380 385 13,300
2010/12/01 382 385 375 381 21,500
2010/11/30 396 396 380 386 18,000
2010/11/29 393 401 393 396 12,200
2010/11/26 402 402 392 392 38,100
2010/11/25 395 402 392 402 22,000
2010/11/24 385 401 384 391 22,600
2010/11/22 384 389 384 386 4,500
2010/11/19 384 390 381 381 8,300
2010/11/18 386 386 377 385 10,500
2010/11/17 378 387 378 384 25,400
2010/11/16 378 386 367 384 10,900
2010/11/15 368 382 364 381 8,700
2010/11/12 371 372 368 368 5,100
2010/11/11 371 374 364 368 16,300
2010/11/10 361 371 361 370 6,100
2010/11/09 366 370 361 364 6,400
2010/11/08 361 374 361 365 10,300
2010/11/05 352 362 352 361 16,300
2010/11/04 345 353 344 348 9,100
2010/11/02 345 345 340 343 11,300
2010/11/01 343 354 343 345 20,800
2010/10/29 357 357 348 348 29,700
2010/10/28 368 370 359 361 38,700
2010/10/27 377 377 367 371 25,200
2010/10/26 379 379 369 375 60,100
2010/10/25 367 377 365 375 19,800
2010/10/22 365 367 362 367 10,000
2010/10/21 370 371 362 364 18,400
2010/10/20 379 380 353 371 38,900
2010/10/19 378 382 375 379 13,500
2010/10/18 379 381 369 379 23,700
2010/10/15 386 388 378 381 15,600
2010/10/14 381 387 377 385 13,700
2010/10/13 392 394 382 383 13,400
2010/10/12 394 394 385 387 14,300
2010/10/08 394 396 393 394 35,600
2010/10/07 384 390 378 388 14,800
2010/10/06 380 386 369 383 13,600
2010/10/05 372 387 371 380 18,800
2010/10/04 387 387 374 375 16,200
2010/10/01 385 389 378 385 17,500
2010/09/30 389 393 388 389 43,000
2010/09/29 397 400 389 396 20,700
2010/09/28 394 399 387 397 35,800
2010/09/27 398 398 387 393 31,500
2010/09/24 392 395 388 390 35,100
2010/09/22 389 392 389 390 13,700
2010/09/21 386 393 386 389 17,900
2010/09/17 387 389 385 385 43,300
2010/09/16 387 387 377 384 16,800
2010/09/15 388 391 382 387 12,700
2010/09/14 389 393 387 390 17,100
2010/09/13 400 400 388 389 26,100
2010/09/10 400 400 394 395 47,700
2010/09/09 392 405 391 397 57,500
2010/09/08 370 408 364 394 73,300
2010/09/07 362 374 359 371 82,100
2010/09/06 340 349 333 347 18,800
2010/09/03 334 338 334 337 4,800
2010/09/02 336 337 329 336 19,900
2010/09/01 340 340 317 335 34,400
2010/08/31 352 352 341 343 13,000
2010/08/30 362 364 357 358 8,000
2010/08/27 358 360 347 359 22,100
2010/08/26 358 360 341 360 35,700
2010/08/25 347 356 333 354 51,100
2010/08/24 354 358 350 357 19,600
2010/08/23 364 368 355 357 39,700
2010/08/20 373 373 366 367 29,000
2010/08/19 380 388 375 379 20,100
2010/08/18 384 395 376 387 11,800
2010/08/17 384 384 383 383 4,400
2010/08/16 386 389 384 385 7,200
2010/08/13 384 387 382 386 24,700
2010/08/12 389 389 369 384 18,300
2010/08/11 391 392 388 390 19,800
2010/08/10 394 396 390 391 17,000
2010/08/09 392 393 386 393 7,900
2010/08/06 392 394 390 392 30,100
2010/08/05 396 402 389 396 11,300
2010/08/04 399 400 390 394 20,600
2010/08/03 401 405 395 399 18,500
2010/08/02 400 403 397 398 5,200
2010/07/30 399 400 395 400 9,100
2010/07/29 405 409 402 404 16,200
2010/07/28 397 417 387 405 64,800
2010/07/27 400 406 398 401 21,000
2010/07/26 405 405 397 401 52,400
2010/07/23 401 414 395 398 42,200
2010/07/22 400 400 395 398 37,800
2010/07/21 418 418 407 410 11,800
2010/07/20 420 422 416 418 14,600
2010/07/16 431 447 425 426 15,800
2010/07/15 435 436 431 432 17,400
2010/07/14 439 440 435 439 10,600
2010/07/13 445 445 435 435 16,000
2010/07/12 441 446 440 441 9,200
2010/07/09 444 450 442 445 18,000
2010/07/08 439 444 436 443 22,300
2010/07/07 438 442 436 436 24,300
2010/07/06 441 445 436 444 9,900
2010/07/05 438 448 438 446 3,900
2010/07/02 437 443 437 440 9,200
2010/07/01 450 453 439 441 29,600
2010/06/30 445 447 442 446 12,000
2010/06/29 453 454 449 452 5,000
2010/06/28 457 458 450 453 21,000
2010/06/25 445 454 445 453 16,800
2010/06/24 446 455 446 450 4,300
2010/06/23 453 456 450 451 11,900
2010/06/22 447 460 446 455 34,500
2010/06/21 442 449 442 449 11,500
2010/06/18 448 453 442 442 28,300
2010/06/17 456 461 446 448 19,100
2010/06/16 461 461 459 461 5,300
2010/06/15 452 458 452 456 13,200
2010/06/14 466 468 453 456 17,100
2010/06/11 472 472 462 463 21,500
2010/06/10 447 460 447 460 36,900
2010/06/09 465 483 451 452 45,800
2010/06/08 455 458 453 453 20,800
2010/06/07 458 458 451 453 19,200
2010/06/04 454 461 452 461 13,700
2010/06/03 446 453 444 453 6,800
2010/06/02 440 448 440 446 9,500
2010/06/01 441 445 441 442 10,500
2010/05/31 442 445 436 444 17,700
2010/05/28 455 455 442 445 37,800
2010/05/27 445 446 441 444 20,300
2010/05/26 454 454 445 446 28,300
2010/05/25 450 452 448 449 23,400
2010/05/24 447 457 447 450 14,000
2010/05/21 450 451 447 447 20,300
2010/05/20 460 462 459 462 29,100
2010/05/19 466 466 460 462 14,400
2010/05/18 462 471 461 470 15,400
2010/05/17 469 471 462 462 20,800
2010/05/14 475 479 471 472 20,300
2010/05/13 482 482 476 478 12,800
2010/05/12 482 486 480 481 7,500
2010/05/11 496 496 485 486 26,300
2010/05/10 476 486 470 484 23,400
2010/05/07 465 479 462 476 44,200
2010/05/06 490 493 485 486 26,300
2010/04/30 502 503 493 495 42,000
2010/04/28 504 504 493 497 29,600
2010/04/27 512 513 505 506 19,900
2010/04/26 510 514 502 509 89,400
2010/04/23 492 501 489 500 46,700
2010/04/22 495 498 488 489 25,600
2010/04/21 495 495 490 495 25,300
2010/04/20 486 493 482 487 45,200
2010/04/19 483 492 481 488 14,500
2010/04/16 496 502 489 491 35,900
2010/04/15 500 506 497 502 29,400
2010/04/14 499 502 496 500 15,600
2010/04/13 497 499 492 498 23,300
2010/04/12 505 507 494 495 34,100
2010/04/09 488 498 480 497 37,300
2010/04/08 488 497 488 490 27,500
2010/04/07 508 508 485 495 60,900
2010/04/06 508 509 499 500 34,600
2010/04/05 503 509 500 508 27,100
2010/04/02 505 505 493 501 22,600
2010/04/01 499 504 481 499 29,100
2010/03/31 497 501 490 492 33,100
2010/03/30 474 503 472 503 58,400
2010/03/29 474 475 469 470 22,300
2010/03/26 474 474 456 468 58,800
2010/03/25 470 473 469 472 31,100
2010/03/24 470 470 465 469 17,700
2010/03/23 468 472 464 468 18,800
2010/03/19 475 475 465 470 24,300
2010/03/18 474 476 462 473 70,200
2010/03/17 470 473 466 472 71,900
2010/03/16 460 475 458 471 19,800
2010/03/15 466 470 460 463 8,700
2010/03/12 450 461 450 460 30,600
2010/03/11 455 457 449 454 9,900
2010/03/10 454 455 450 450 18,200
2010/03/09 453 456 453 454 11,800
2010/03/08 453 454 448 453 12,600
2010/03/05 452 454 446 447 10,000
2010/03/04 452 454 444 444 27,800
2010/03/03 450 463 449 459 16,500
2010/03/02 449 454 447 448 18,400
2010/03/01 463 463 448 453 45,200
2010/02/26 456 463 456 458 36,700
2010/02/25 466 474 459 462 32,100
2010/02/24 462 477 456 464 48,000
2010/02/23 460 464 453 459 12,900
2010/02/22 454 468 453 456 17,700
2010/02/19 456 458 445 448 10,800
2010/02/18 455 459 455 456 10,100
2010/02/17 449 459 445 452 12,800
2010/02/16 443 450 441 445 24,800
2010/02/15 461 464 446 451 17,000
2010/02/12 469 469 451 459 18,300
2010/02/10 452 469 448 461 22,600
2010/02/09 456 456 450 453 25,500
2010/02/08 466 466 453 456 10,400
2010/02/05 465 473 458 466 23,800
2010/02/04 470 473 462 470 14,300
2010/02/03 454 469 454 466 40,400
2010/02/02 442 455 442 452 23,200
2010/02/01 450 459 444 450 29,600
2010/01/29 473 473 455 462 58,400
2010/01/28 483 483 467 475 78,400
2010/01/27 485 490 471 481 111,000
2010/01/26 524 524 502 513 138,000
2010/01/25 525 526 520 525 48,700
2010/01/22 522 527 520 524 29,000
2010/01/21 520 526 520 523 28,600
2010/01/20 524 530 521 522 26,800
2010/01/19 522 523 520 522 18,000
2010/01/18 520 525 519 521 16,400
2010/01/15 521 521 515 519 22,300
2010/01/14 516 522 516 521 17,100
2010/01/13 521 521 515 516 29,100
2010/01/12 518 523 517 519 37,600
2010/01/08 526 526 515 519 53,500
2010/01/07 521 526 519 522 24,400
2010/01/06 523 530 517 519 34,300
2010/01/05 502 517 502 516 33,800
2010/01/04 490 510 490 501 31,300

このページの先頭へ