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
2020/12/30 1,508 1,527 1,494 1,515 100,100
2020/12/29 1,480 1,513 1,480 1,510 72,900
2020/12/28 1,514 1,520 1,475 1,480 96,100
2020/12/25 1,517 1,528 1,503 1,515 43,800
2020/12/24 1,507 1,529 1,500 1,513 95,500
2020/12/23 1,485 1,503 1,469 1,501 101,000
2020/12/22 1,515 1,522 1,458 1,463 146,800
2020/12/21 1,532 1,545 1,519 1,534 66,500
2020/12/18 1,521 1,544 1,514 1,532 116,500
2020/12/17 1,549 1,554 1,517 1,517 140,700
2020/12/16 1,544 1,556 1,531 1,549 146,400
2020/12/15 1,546 1,577 1,531 1,543 147,400
2020/12/14 1,520 1,568 1,513 1,545 185,300
2020/12/11 1,515 1,531 1,500 1,524 113,500
2020/12/10 1,501 1,509 1,498 1,509 69,900
2020/12/09 1,518 1,522 1,511 1,513 58,200
2020/12/08 1,490 1,517 1,489 1,512 61,900
2020/12/07 1,532 1,535 1,494 1,498 90,400
2020/12/04 1,515 1,528 1,511 1,521 51,200
2020/12/03 1,520 1,537 1,505 1,519 91,600
2020/12/02 1,520 1,523 1,507 1,513 174,600
2020/12/01 1,515 1,548 1,515 1,533 74,500
2020/11/30 1,551 1,554 1,516 1,517 119,900
2020/11/27 1,548 1,570 1,543 1,557 123,000
2020/11/26 1,532 1,554 1,524 1,548 75,800
2020/11/25 1,560 1,570 1,520 1,523 95,000
2020/11/24 1,539 1,562 1,537 1,546 133,700
2020/11/20 1,498 1,516 1,488 1,512 80,600
2020/11/19 1,514 1,525 1,483 1,489 151,800
2020/11/18 1,487 1,515 1,479 1,495 145,000
2020/11/17 1,528 1,530 1,497 1,497 115,300
2020/11/16 1,515 1,543 1,505 1,527 100,300
2020/11/13 1,523 1,523 1,483 1,488 110,400
2020/11/12 1,550 1,560 1,507 1,526 193,800
2020/11/11 1,550 1,557 1,530 1,543 192,800
2020/11/10 1,574 1,585 1,565 1,573 169,100
2020/11/09 1,547 1,565 1,534 1,556 113,900
2020/11/06 1,543 1,548 1,513 1,538 74,700
2020/11/05 1,537 1,547 1,515 1,540 107,200
2020/11/04 1,498 1,526 1,487 1,519 75,100
2020/11/02 1,495 1,513 1,473 1,484 105,600
2020/10/30 1,556 1,556 1,477 1,485 178,600
2020/10/29 1,564 1,571 1,543 1,568 69,400
2020/10/28 1,579 1,586 1,552 1,575 144,900
2020/10/27 1,591 1,607 1,571 1,601 62,600
2020/10/26 1,620 1,638 1,595 1,599 133,100
2020/10/23 1,613 1,617 1,548 1,597 137,800
2020/10/22 1,663 1,663 1,601 1,602 162,200
2020/10/21 1,640 1,673 1,640 1,663 151,900
2020/10/20 1,639 1,653 1,633 1,641 121,600
2020/10/19 1,627 1,657 1,627 1,646 123,300
2020/10/16 1,615 1,636 1,605 1,626 135,700
2020/10/15 1,628 1,638 1,591 1,599 125,800
2020/10/14 1,589 1,623 1,588 1,617 108,000
2020/10/13 1,617 1,626 1,602 1,613 108,400
2020/10/12 1,615 1,624 1,590 1,599 94,600
2020/10/09 1,599 1,612 1,578 1,605 145,600
2020/10/08 1,605 1,637 1,596 1,599 174,100
2020/10/07 1,578 1,587 1,558 1,587 159,600
2020/10/06 1,609 1,625 1,589 1,609 75,300
2020/10/05 1,570 1,615 1,568 1,615 111,800
2020/10/02 1,635 1,641 1,550 1,557 191,100
2020/09/30 1,628 1,629 1,613 1,623 122,700
2020/09/29 1,672 1,672 1,634 1,638 128,600
2020/09/28 1,623 1,666 1,614 1,664 190,700
2020/09/25 1,600 1,623 1,582 1,600 209,200
2020/09/24 1,635 1,635 1,598 1,605 211,200
2020/09/23 1,630 1,653 1,618 1,649 134,400
2020/09/18 1,598 1,627 1,593 1,618 143,000
2020/09/17 1,571 1,598 1,566 1,581 123,900
2020/09/16 1,548 1,568 1,538 1,566 102,000
2020/09/15 1,555 1,568 1,538 1,543 103,100
2020/09/14 1,562 1,580 1,543 1,563 144,000
2020/09/11 1,503 1,539 1,450 1,534 300,400
2020/09/10 1,566 1,566 1,526 1,543 184,300
2020/09/09 1,529 1,544 1,524 1,544 143,900
2020/09/08 1,547 1,573 1,533 1,573 134,300
2020/09/07 1,591 1,595 1,540 1,549 146,700
2020/09/04 1,591 1,609 1,589 1,605 101,700
2020/09/03 1,624 1,649 1,617 1,631 124,300
2020/09/02 1,628 1,628 1,596 1,623 126,300
2020/09/01 1,624 1,633 1,594 1,610 90,800
2020/08/31 1,611 1,654 1,611 1,627 138,100
2020/08/28 1,643 1,657 1,588 1,611 113,800
2020/08/27 1,660 1,660 1,627 1,631 104,900
2020/08/26 1,680 1,687 1,653 1,663 82,700
2020/08/25 1,708 1,719 1,677 1,680 65,800
2020/08/24 1,700 1,708 1,690 1,702 42,300
2020/08/21 1,691 1,717 1,691 1,700 50,700
2020/08/20 1,706 1,715 1,676 1,683 58,600
2020/08/19 1,682 1,710 1,681 1,706 98,900
2020/08/18 1,650 1,691 1,643 1,684 87,100
2020/08/17 1,667 1,667 1,633 1,647 71,800
2020/08/14 1,663 1,688 1,663 1,675 107,300
2020/08/13 1,649 1,676 1,649 1,663 177,400
2020/08/12 1,562 1,622 1,562 1,615 139,000
2020/08/11 1,560 1,578 1,558 1,566 114,500
2020/08/07 1,580 1,591 1,561 1,564 57,200
2020/08/06 1,601 1,603 1,584 1,588 50,000
2020/08/05 1,572 1,612 1,562 1,603 70,500
2020/08/04 1,572 1,589 1,555 1,569 86,500
2020/08/03 1,531 1,555 1,516 1,546 66,100
2020/07/31 1,582 1,582 1,500 1,511 79,200
2020/07/30 1,557 1,606 1,556 1,577 131,100
2020/07/29 1,578 1,596 1,535 1,551 296,200
2020/07/28 1,596 1,599 1,575 1,577 106,000
2020/07/27 1,582 1,599 1,558 1,596 63,900
2020/07/22 1,598 1,604 1,582 1,598 72,600
2020/07/21 1,590 1,610 1,580 1,598 101,800
2020/07/20 1,580 1,596 1,568 1,585 47,700
2020/07/17 1,596 1,613 1,566 1,581 68,300
2020/07/16 1,584 1,597 1,561 1,578 154,800
2020/07/15 1,605 1,611 1,580 1,611 102,100
2020/07/14 1,588 1,596 1,535 1,584 249,300
2020/07/13 1,599 1,627 1,582 1,624 114,800
2020/07/10 1,644 1,644 1,577 1,577 207,100
2020/07/09 1,697 1,703 1,656 1,656 126,200
2020/07/08 1,736 1,744 1,706 1,706 118,800
2020/07/07 1,705 1,748 1,687 1,748 118,900
2020/07/06 1,677 1,699 1,672 1,691 79,600
2020/07/03 1,686 1,692 1,650 1,674 83,100
2020/07/02 1,718 1,727 1,640 1,677 190,200
2020/07/01 1,701 1,771 1,700 1,726 182,300
2020/06/30 1,748 1,763 1,697 1,700 175,900
2020/06/29 1,789 1,789 1,732 1,737 102,900
2020/06/26 1,800 1,805 1,754 1,770 134,300
2020/06/25 1,791 1,806 1,757 1,782 193,500
2020/06/24 1,759 1,778 1,738 1,754 104,500
2020/06/23 1,732 1,770 1,719 1,748 146,500
2020/06/22 1,695 1,714 1,678 1,708 77,300
2020/06/19 1,691 1,733 1,680 1,720 212,000
2020/06/18 1,720 1,738 1,683 1,708 177,100
2020/06/17 1,776 1,776 1,721 1,746 144,300
2020/06/16 1,771 1,797 1,738 1,756 145,000
2020/06/15 1,783 1,818 1,729 1,731 171,000
2020/06/12 1,722 1,789 1,714 1,781 314,100
2020/06/11 1,937 1,985 1,907 1,911 283,800
2020/06/10 1,888 1,941 1,880 1,937 164,000
2020/06/09 1,920 1,922 1,877 1,907 91,000
2020/06/08 1,900 1,922 1,872 1,922 129,800
2020/06/05 1,870 1,873 1,839 1,860 107,300
2020/06/04 1,944 1,950 1,873 1,893 129,200
2020/06/03 1,966 1,977 1,913 1,925 175,000
2020/06/02 1,928 1,965 1,910 1,960 164,300
2020/06/01 1,870 1,934 1,865 1,915 139,900
2020/05/29 1,860 1,875 1,852 1,870 163,100
2020/05/28 1,872 1,872 1,802 1,843 166,000
2020/05/27 1,825 1,862 1,796 1,851 172,000
2020/05/26 1,803 1,827 1,770 1,824 114,800
2020/05/25 1,768 1,777 1,747 1,777 80,800
2020/05/22 1,767 1,770 1,712 1,722 115,400
2020/05/21 1,800 1,802 1,746 1,761 129,800
2020/05/20 1,739 1,780 1,730 1,773 106,200
2020/05/19 1,750 1,760 1,716 1,739 101,400
2020/05/18 1,713 1,734 1,709 1,712 74,200
2020/05/15 1,683 1,708 1,657 1,703 129,000
2020/05/14 1,711 1,711 1,657 1,657 89,000
2020/05/13 1,690 1,723 1,680 1,722 72,900
2020/05/12 1,714 1,728 1,698 1,719 98,400
2020/05/11 1,693 1,726 1,683 1,702 120,100
2020/05/08 1,694 1,695 1,658 1,670 108,100
2020/05/07 1,610 1,671 1,608 1,657 118,700
2020/05/01 1,650 1,660 1,601 1,601 161,400
2020/04/30 1,624 1,680 1,619 1,667 202,800
2020/04/28 1,552 1,590 1,540 1,584 156,600
2020/04/27 1,550 1,572 1,526 1,551 236,000
2020/04/24 1,500 1,528 1,475 1,511 156,300
2020/04/23 1,441 1,497 1,441 1,497 130,900
2020/04/22 1,447 1,447 1,395 1,433 182,300
2020/04/21 1,572 1,572 1,466 1,478 195,400
2020/04/20 1,558 1,588 1,544 1,588 90,200
2020/04/17 1,550 1,577 1,537 1,564 117,900
2020/04/16 1,500 1,541 1,472 1,531 116,800
2020/04/15 1,516 1,528 1,469 1,483 140,900
2020/04/14 1,440 1,516 1,430 1,503 155,100
2020/04/13 1,439 1,461 1,427 1,436 93,900
2020/04/10 1,439 1,440 1,383 1,436 110,900
2020/04/09 1,422 1,436 1,383 1,435 101,900
2020/04/08 1,373 1,413 1,325 1,402 146,300
2020/04/07 1,334 1,365 1,305 1,356 142,700
2020/04/06 1,250 1,316 1,244 1,304 130,500
2020/04/03 1,310 1,324 1,260 1,277 120,300
2020/04/02 1,324 1,350 1,300 1,330 115,500
2020/04/01 1,354 1,401 1,335 1,354 174,900
2020/03/31 1,393 1,409 1,351 1,370 136,300
2020/03/30 1,401 1,464 1,335 1,382 290,100
2020/03/27 1,358 1,431 1,341 1,431 268,000
2020/03/26 1,325 1,325 1,255 1,304 189,500
2020/03/25 1,371 1,377 1,266 1,312 206,300
2020/03/24 1,167 1,221 1,156 1,221 228,200
2020/03/23 1,037 1,145 1,034 1,137 258,700
2020/03/19 1,130 1,130 1,005 1,047 356,900
2020/03/18 1,196 1,216 1,131 1,135 374,500
2020/03/17 1,169 1,239 1,130 1,188 457,000
2020/03/16 1,282 1,310 1,220 1,222 263,800
2020/03/13 1,298 1,318 1,211 1,266 366,200
2020/03/12 1,418 1,430 1,357 1,388 303,000
2020/03/11 1,489 1,521 1,455 1,455 194,400
2020/03/10 1,396 1,499 1,381 1,489 296,600
2020/03/09 1,533 1,553 1,471 1,484 160,000
2020/03/06 1,642 1,646 1,608 1,612 129,200
2020/03/05 1,731 1,731 1,658 1,678 124,100
2020/03/04 1,669 1,712 1,659 1,691 148,500
2020/03/03 1,795 1,804 1,683 1,690 155,000
2020/03/02 1,650 1,775 1,650 1,757 206,700
2020/02/28 1,725 1,743 1,659 1,688 157,200
2020/02/27 1,832 1,844 1,782 1,792 150,600
2020/02/26 1,872 1,872 1,815 1,855 127,800
2020/02/25 1,866 1,901 1,860 1,889 122,200
2020/02/21 1,938 1,986 1,936 1,974 99,100
2020/02/20 1,984 1,990 1,935 1,938 83,700
2020/02/19 1,954 1,989 1,954 1,968 71,900
2020/02/18 1,993 1,996 1,937 1,957 178,500
2020/02/17 2,048 2,048 1,998 2,020 98,600
2020/02/14 2,085 2,096 2,060 2,068 54,000
2020/02/13 2,140 2,140 2,090 2,110 57,500
2020/02/12 2,134 2,144 2,112 2,126 74,900
2020/02/10 2,127 2,147 2,109 2,125 77,500
2020/02/07 2,150 2,152 2,108 2,130 57,000
2020/02/06 2,099 2,125 2,086 2,123 82,700
2020/02/05 2,099 2,105 2,075 2,086 68,000
2020/02/04 2,033 2,066 2,027 2,066 63,100
2020/02/03 2,008 2,053 1,995 2,046 83,700
2020/01/31 2,021 2,080 2,013 2,070 148,800
2020/01/30 2,074 2,079 1,993 2,033 142,700
2020/01/29 2,126 2,132 2,082 2,099 194,000
2020/01/28 2,100 2,127 2,082 2,113 97,300
2020/01/27 2,146 2,175 2,124 2,127 101,900
2020/01/24 2,231 2,232 2,182 2,190 113,000
2020/01/23 2,263 2,272 2,238 2,247 72,500
2020/01/22 2,288 2,303 2,260 2,266 82,600
2020/01/21 2,295 2,307 2,272 2,277 105,600
2020/01/20 2,307 2,319 2,297 2,297 114,500
2020/01/17 2,343 2,355 2,296 2,298 173,900
2020/01/16 2,290 2,344 2,290 2,334 193,700
2020/01/15 2,249 2,275 2,249 2,273 128,400
2020/01/14 2,223 2,254 2,206 2,244 195,800
2020/01/10 2,190 2,210 2,166 2,186 102,300
2020/01/09 2,136 2,170 2,127 2,159 134,100
2020/01/08 2,063 2,089 2,038 2,072 134,600
2020/01/07 2,056 2,086 2,051 2,075 114,800
2020/01/06 2,020 2,041 2,007 2,030 83,800

このページの先頭へ