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

シイエム・シイ(2185)の株価時系列情報

シイエム・シイ(2185)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
2013/12/30 2,619 2,674 2,612 2,674 4,500
2013/12/27 2,674 2,674 2,606 2,610 3,100
2013/12/26 2,515 2,624 2,515 2,624 4,200
2013/12/25 2,495 2,500 2,480 2,481 5,800
2013/12/24 2,500 2,510 2,481 2,495 21,600
2013/12/20 2,430 2,525 2,430 2,523 6,000
2013/12/19 2,454 2,458 2,427 2,430 7,100
2013/12/18 2,450 2,480 2,426 2,454 9,000
2013/12/17 2,490 2,500 2,434 2,499 6,700
2013/12/16 2,564 2,570 2,420 2,495 10,200
2013/12/13 2,532 2,565 2,530 2,564 2,200
2013/12/12 2,552 2,552 2,485 2,510 5,700
2013/12/11 2,607 2,630 2,565 2,570 9,800
2013/12/10 2,580 2,690 2,580 2,594 22,800
2013/12/09 2,470 2,568 2,453 2,568 16,300
2013/12/06 2,390 2,449 2,355 2,449 5,600
2013/12/05 2,351 2,388 2,351 2,387 900
2013/12/04 2,350 2,360 2,350 2,350 1,200
2013/12/03 2,390 2,400 2,352 2,400 4,800
2013/12/02 2,330 2,397 2,330 2,379 3,500
2013/11/29 2,370 2,370 2,306 2,318 11,200
2013/11/28 2,420 2,425 2,390 2,395 2,900
2013/11/27 2,500 2,500 2,400 2,415 5,400
2013/11/26 2,552 2,552 2,373 2,535 13,200
2013/11/25 2,447 2,580 2,447 2,552 16,400
2013/11/22 2,400 2,500 2,400 2,410 22,200
2013/11/21 2,325 2,340 2,303 2,340 8,900
2013/11/20 2,234 2,350 2,234 2,324 13,900
2013/11/19 2,240 2,250 2,210 2,234 7,000
2013/11/18 2,225 2,247 2,200 2,220 10,600
2013/11/15 2,210 2,241 2,210 2,210 5,100
2013/11/14 2,241 2,259 2,200 2,201 9,100
2013/11/13 2,294 2,294 2,235 2,250 9,100
2013/11/12 2,240 2,400 2,221 2,299 59,000
2013/11/11 2,290 2,290 2,290 2,290 12,900
2013/11/08 1,841 1,890 1,841 1,890 400
2013/11/07 1,851 1,853 1,851 1,853 1,500
2013/11/06 1,880 1,900 1,845 1,849 3,200
2013/11/05 1,850 1,850 1,840 1,840 400
2013/11/01 1,853 1,855 1,840 1,850 2,500
2013/10/30 1,867 1,869 1,865 1,869 1,400
2013/10/29 1,848 1,855 1,848 1,855 1,600
2013/10/28 1,868 1,868 1,857 1,857 1,900
2013/10/25 1,850 1,867 1,850 1,850 1,500
2013/10/24 1,820 1,848 1,820 1,840 700
2013/10/23 1,850 1,850 1,807 1,820 3,200
2013/10/22 1,836 1,850 1,836 1,850 2,400
2013/10/21 1,831 1,850 1,820 1,825 3,000
2013/10/18 1,876 1,876 1,810 1,813 1,900
2013/10/15 1,841 1,850 1,840 1,849 2,800
2013/10/11 1,850 1,855 1,850 1,850 1,200
2013/10/09 1,820 1,820 1,820 1,820 1,000
2013/10/08 1,845 1,845 1,820 1,821 1,400
2013/10/07 1,850 1,850 1,845 1,845 1,400
2013/10/04 1,867 1,868 1,847 1,847 1,800
2013/10/03 1,900 1,900 1,875 1,875 700
2013/10/02 1,870 1,909 1,870 1,909 600
2013/10/01 1,889 1,900 1,871 1,871 1,100
2013/09/30 1,900 1,919 1,900 1,918 600
2013/09/27 1,905 1,935 1,881 1,900 1,300
2013/09/26 1,905 1,940 1,878 1,905 6,000
2013/09/25 2,011 2,014 2,000 2,012 7,000
2013/09/24 1,980 2,014 1,979 2,000 6,100
2013/09/20 1,930 1,999 1,930 1,999 6,500
2013/09/19 1,925 1,966 1,925 1,966 9,600
2013/09/18 1,940 1,945 1,920 1,922 2,100
2013/09/17 1,930 1,937 1,900 1,928 5,200
2013/09/13 1,890 1,910 1,890 1,910 1,200
2013/09/12 1,888 1,888 1,888 1,888 200
2013/09/11 1,927 1,927 1,879 1,883 500
2013/09/10 1,897 1,900 1,886 1,900 3,000
2013/09/09 1,869 1,870 1,869 1,870 1,600
2013/09/06 1,860 1,860 1,855 1,860 1,300
2013/09/05 1,865 1,869 1,863 1,869 700
2013/09/04 1,850 1,850 1,850 1,850 200
2013/09/03 1,838 1,852 1,820 1,835 2,300
2013/09/02 1,840 1,840 1,840 1,840 100
2013/08/30 1,820 1,830 1,820 1,830 800
2013/08/29 1,840 1,849 1,831 1,831 1,000
2013/08/28 1,843 1,844 1,826 1,844 2,000
2013/08/27 1,848 1,848 1,835 1,835 300
2013/08/26 1,836 1,836 1,836 1,836 1,400
2013/08/23 1,809 1,837 1,809 1,836 1,200
2013/08/22 1,858 1,858 1,821 1,821 700
2013/08/21 1,839 1,839 1,821 1,821 1,200
2013/08/20 1,890 1,890 1,832 1,836 1,900
2013/08/19 1,845 1,845 1,832 1,832 900
2013/08/16 1,919 1,919 1,842 1,845 700
2013/08/14 1,884 1,920 1,884 1,920 300
2013/08/13 1,840 1,902 1,840 1,844 2,200
2013/08/12 1,840 1,840 1,840 1,840 300
2013/08/09 1,858 1,858 1,840 1,840 1,400
2013/08/08 1,862 1,862 1,861 1,861 500
2013/08/07 1,870 1,870 1,868 1,868 600
2013/08/06 1,897 1,897 1,871 1,871 600
2013/08/05 1,872 1,872 1,871 1,871 700
2013/08/02 1,870 1,885 1,860 1,885 1,000
2013/07/30 1,863 1,870 1,863 1,870 300
2013/07/29 1,876 1,876 1,822 1,823 3,800
2013/07/26 1,920 1,920 1,901 1,901 1,500
2013/07/25 1,900 1,910 1,900 1,910 800
2013/07/24 1,895 1,910 1,887 1,909 900
2013/07/23 1,885 1,895 1,885 1,895 600
2013/07/22 1,933 1,933 1,880 1,890 1,200
2013/07/19 1,975 1,975 1,895 1,934 2,600
2013/07/18 1,938 1,970 1,938 1,970 1,000
2013/07/17 1,886 1,886 1,886 1,886 400
2013/07/16 1,900 2,020 1,880 1,886 5,000
2013/07/12 1,890 1,900 1,890 1,900 600
2013/07/11 1,900 1,900 1,870 1,870 600
2013/07/10 1,914 1,914 1,900 1,900 2,700
2013/07/09 1,904 1,904 1,901 1,901 800
2013/07/08 1,906 1,920 1,903 1,903 1,300
2013/07/05 1,920 1,920 1,901 1,902 1,100
2013/07/04 1,920 1,925 1,920 1,925 7,600
2013/07/03 1,918 1,918 1,885 1,912 10,200
2013/07/02 1,855 1,888 1,855 1,862 1,900
2013/07/01 1,830 1,840 1,830 1,840 2,200
2013/06/28 1,820 1,820 1,814 1,814 400
2013/06/27 1,800 1,821 1,798 1,821 300
2013/06/26 1,815 1,815 1,815 1,815 1,400
2013/06/25 1,837 1,837 1,808 1,815 400
2013/06/24 1,808 1,829 1,808 1,829 1,800
2013/06/21 1,805 1,805 1,800 1,800 2,900
2013/06/20 1,802 1,840 1,802 1,840 600
2013/06/19 1,906 1,906 1,881 1,899 1,800
2013/06/18 1,885 1,891 1,885 1,891 1,100
2013/06/17 1,773 1,825 1,773 1,825 400
2013/06/14 1,796 1,800 1,777 1,777 1,200
2013/06/13 1,745 1,789 1,745 1,789 3,500
2013/06/12 1,752 1,752 1,750 1,752 900
2013/06/11 1,745 1,770 1,716 1,731 3,000
2013/06/10 1,730 1,789 1,715 1,766 3,400
2013/06/07 1,751 1,751 1,700 1,700 11,600
2013/06/06 1,802 1,832 1,798 1,798 5,100
2013/06/05 1,871 1,872 1,835 1,835 3,400
2013/06/04 1,857 1,900 1,850 1,900 5,300
2013/06/03 1,939 1,976 1,900 1,900 2,800
2013/05/31 1,952 1,979 1,951 1,952 1,100
2013/05/30 1,971 1,985 1,971 1,971 5,400
2013/05/29 1,995 1,995 1,970 1,970 1,700
2013/05/28 1,985 1,988 1,951 1,988 2,500
2013/05/27 2,073 2,073 1,982 1,987 1,800
2013/05/24 2,060 2,089 2,000 2,089 4,500
2013/05/23 2,130 2,130 2,060 2,060 4,100
2013/05/22 2,106 2,140 2,102 2,102 3,300
2013/05/21 2,132 2,140 2,132 2,136 1,100
2013/05/20 2,090 2,136 2,090 2,135 4,700
2013/05/17 2,051 2,080 2,050 2,080 2,000
2013/05/16 2,099 2,100 2,050 2,070 3,200
2013/05/15 2,120 2,120 2,100 2,100 7,600
2013/05/14 2,118 2,128 2,107 2,110 3,500
2013/05/13 2,092 2,140 2,092 2,101 5,000
2013/05/10 2,068 2,105 2,068 2,090 4,600
2013/05/09 2,000 2,125 1,998 2,067 27,000
2013/05/08 2,340 2,340 2,288 2,288 6,000
2013/05/07 2,320 2,338 2,300 2,300 6,000
2013/05/02 2,290 2,300 2,256 2,300 2,200
2013/05/01 2,269 2,310 2,251 2,310 1,700
2013/04/30 2,265 2,320 2,263 2,280 1,800
2013/04/26 2,273 2,331 2,262 2,264 4,200
2013/04/25 2,253 2,285 2,253 2,269 2,700
2013/04/24 2,202 2,260 2,202 2,260 2,700
2013/04/23 2,200 2,260 2,184 2,186 4,400
2013/04/22 2,195 2,200 2,142 2,190 1,800
2013/04/19 2,140 2,160 2,140 2,141 1,300
2013/04/18 2,170 2,181 2,142 2,150 2,400
2013/04/17 2,176 2,176 2,176 2,176 1,200
2013/04/16 2,110 2,165 2,110 2,165 1,700
2013/04/15 2,228 2,228 2,153 2,194 1,500
2013/04/12 2,200 2,220 2,147 2,193 5,200
2013/04/11 2,160 2,200 2,120 2,200 4,500
2013/04/10 2,100 2,125 2,100 2,125 1,800
2013/04/09 2,085 2,120 2,082 2,120 3,900
2013/04/08 2,085 2,100 2,070 2,070 2,300
2013/04/05 2,032 2,068 2,028 2,067 2,000
2013/04/04 2,069 2,069 2,010 2,010 600
2013/04/03 2,021 2,050 2,020 2,020 1,000
2013/04/02 1,963 1,988 1,923 1,975 2,700
2013/04/01 2,060 2,060 2,000 2,000 3,500
2013/03/29 2,100 2,100 2,060 2,080 2,500
2013/03/28 2,166 2,169 2,061 2,062 5,900
2013/03/27 2,051 2,118 2,051 2,116 1,800
2013/03/26 2,070 2,070 2,060 2,065 3,300
2013/03/25 2,036 2,089 2,012 2,070 6,700
2013/03/22 2,010 2,033 2,010 2,033 1,900
2013/03/21 2,010 2,040 2,010 2,011 3,500
2013/03/19 1,990 2,020 1,990 1,990 2,900
2013/03/18 1,997 2,000 1,947 1,980 5,100
2013/03/15 1,900 1,938 1,900 1,938 3,700
2013/03/14 1,940 1,950 1,900 1,900 3,100
2013/03/13 1,900 1,925 1,897 1,910 1,600
2013/03/12 1,898 1,919 1,898 1,919 900
2013/03/11 1,901 1,929 1,897 1,897 2,300
2013/03/08 1,913 1,918 1,861 1,889 2,700
2013/03/07 1,919 1,920 1,918 1,918 500
2013/03/06 1,930 1,930 1,902 1,920 2,200
2013/03/05 1,940 1,940 1,900 1,902 2,000
2013/03/04 1,939 1,946 1,881 1,946 2,100
2013/03/01 1,950 1,950 1,944 1,944 1,700
2013/02/28 1,870 1,920 1,870 1,900 2,700
2013/02/27 1,808 1,870 1,808 1,870 1,400
2013/02/26 1,837 1,837 1,802 1,830 3,000
2013/02/25 1,806 1,839 1,805 1,839 9,900
2013/02/22 1,785 1,790 1,780 1,790 1,100
2013/02/21 1,770 1,790 1,770 1,785 2,100
2013/02/20 1,750 1,779 1,750 1,775 900
2013/02/19 1,763 1,763 1,758 1,760 1,700
2013/02/18 1,740 1,755 1,730 1,730 1,800
2013/02/15 1,760 1,760 1,740 1,740 1,800
2013/02/14 1,755 1,789 1,755 1,755 1,300
2013/02/13 1,781 1,781 1,752 1,775 4,000
2013/02/12 1,800 1,830 1,782 1,782 3,300
2013/02/08 1,750 1,843 1,750 1,800 19,600
2013/02/07 1,960 2,000 1,960 2,000 4,000
2013/02/06 1,960 2,000 1,951 1,980 3,300
2013/02/05 1,945 1,957 1,940 1,945 800
2013/02/04 1,931 1,945 1,931 1,940 2,600
2013/02/01 1,916 1,948 1,916 1,923 1,100
2013/01/31 1,925 1,970 1,915 1,931 4,300
2013/01/30 1,960 1,980 1,959 1,965 1,100
2013/01/29 1,940 1,960 1,940 1,960 2,000
2013/01/28 1,960 1,960 1,918 1,930 1,100
2013/01/25 1,920 1,930 1,910 1,920 2,300
2013/01/24 1,970 1,970 1,910 1,910 1,500
2013/01/23 1,970 2,005 1,970 1,970 4,500
2013/01/22 1,948 1,963 1,948 1,960 2,800
2013/01/21 1,910 1,940 1,910 1,938 1,300
2013/01/18 1,924 1,925 1,890 1,906 1,300
2013/01/17 1,870 1,888 1,851 1,884 5,200
2013/01/16 1,896 1,900 1,888 1,900 1,400
2013/01/15 1,935 1,939 1,888 1,888 2,000
2013/01/11 1,898 1,900 1,866 1,866 13,100
2013/01/10 1,840 1,855 1,840 1,842 4,100
2013/01/09 1,821 1,835 1,817 1,835 8,500
2013/01/08 1,820 1,839 1,815 1,838 1,700
2013/01/07 1,830 1,830 1,814 1,819 2,800
2013/01/04 1,810 1,850 1,800 1,800 3,000

このページの先頭へ