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
2014/12/30 2,975 3,020 2,970 3,010 2,500
2014/12/29 2,998 2,998 2,962 2,975 2,200
2014/12/26 2,957 2,964 2,957 2,957 1,100
2014/12/25 2,907 2,957 2,907 2,957 800
2014/12/24 2,916 2,916 2,902 2,905 1,100
2014/12/22 2,902 2,919 2,902 2,919 200
2014/12/19 2,872 2,946 2,871 2,945 2,300
2014/12/18 2,835 2,870 2,788 2,870 1,800
2014/12/17 2,800 2,809 2,747 2,755 11,100
2014/12/16 2,899 2,900 2,825 2,825 3,500
2014/12/15 2,910 2,940 2,875 2,875 4,200
2014/12/12 2,967 2,968 2,901 2,906 9,000
2014/12/11 3,005 3,010 2,901 3,000 5,400
2014/12/10 3,015 3,060 2,990 3,005 3,200
2014/12/09 3,100 3,100 3,000 3,090 3,800
2014/12/08 3,070 3,100 3,070 3,090 3,000
2014/12/05 3,065 3,080 3,055 3,055 2,100
2014/12/04 3,090 3,090 3,065 3,065 1,400
2014/12/03 3,100 3,150 3,075 3,090 2,300
2014/12/02 3,020 3,070 3,020 3,070 2,400
2014/12/01 2,970 3,040 2,970 3,040 4,600
2014/11/28 2,938 2,970 2,938 2,970 1,600
2014/11/27 2,985 2,985 2,950 2,950 1,900
2014/11/26 2,950 2,985 2,920 2,985 2,500
2014/11/25 2,965 2,965 2,946 2,946 300
2014/11/21 2,916 2,955 2,916 2,955 500
2014/11/20 2,910 2,925 2,910 2,925 400
2014/11/19 2,905 2,910 2,905 2,907 700
2014/11/18 2,919 2,930 2,900 2,930 1,800
2014/11/17 2,947 2,947 2,900 2,900 2,100
2014/11/14 2,950 2,951 2,925 2,937 3,500
2014/11/13 2,999 2,999 2,991 2,991 300
2014/11/12 3,045 3,045 2,988 2,988 2,000
2014/11/11 3,040 3,060 3,040 3,045 1,800
2014/11/10 2,965 3,015 2,949 3,015 1,800
2014/11/07 2,910 2,920 2,900 2,920 700
2014/11/06 2,940 2,940 2,901 2,901 300
2014/11/05 2,881 2,890 2,880 2,890 900
2014/11/04 2,948 2,965 2,812 2,890 5,700
2014/10/31 2,885 2,906 2,875 2,898 700
2014/10/30 2,842 2,862 2,842 2,860 500
2014/10/29 2,860 2,873 2,824 2,873 600
2014/10/28 2,840 2,880 2,840 2,880 400
2014/10/27 2,879 2,879 2,861 2,872 1,100
2014/10/24 2,793 2,800 2,793 2,795 600
2014/10/23 2,820 2,820 2,772 2,772 400
2014/10/22 2,817 2,817 2,815 2,815 3,300
2014/10/21 2,769 2,818 2,769 2,817 600
2014/10/20 2,858 2,858 2,723 2,818 2,500
2014/10/17 2,717 2,717 2,640 2,660 3,100
2014/10/16 2,700 2,700 2,612 2,694 6,000
2014/10/15 2,725 2,738 2,725 2,735 1,300
2014/10/14 2,775 2,775 2,675 2,717 2,000
2014/10/10 2,812 2,850 2,812 2,825 1,700
2014/10/09 2,890 2,890 2,890 2,890 300
2014/10/08 2,890 2,890 2,801 2,890 1,700
2014/10/07 2,930 2,940 2,890 2,890 3,100
2014/10/06 2,940 2,975 2,940 2,940 2,100
2014/10/03 2,885 2,899 2,880 2,895 4,000
2014/10/02 2,965 2,965 2,882 2,882 3,200
2014/10/01 3,000 3,050 2,975 2,990 3,300
2014/09/30 3,190 3,190 3,090 3,105 1,700
2014/09/29 3,245 3,245 3,200 3,200 1,200
2014/09/26 3,210 3,210 3,150 3,185 3,100
2014/09/25 3,255 3,280 3,230 3,280 3,000
2014/09/24 3,250 3,265 3,230 3,255 3,200
2014/09/22 3,290 3,290 3,270 3,270 1,500
2014/09/19 3,270 3,275 3,240 3,240 1,000
2014/09/18 3,270 3,270 3,225 3,270 1,800
2014/09/17 3,215 3,220 3,210 3,220 700
2014/09/16 3,220 3,220 3,215 3,215 300
2014/09/12 3,240 3,240 3,200 3,230 900
2014/09/11 3,290 3,290 3,240 3,240 800
2014/09/10 3,200 3,205 3,190 3,200 1,400
2014/09/09 3,285 3,295 3,225 3,225 1,000
2014/09/08 3,295 3,295 3,270 3,270 600
2014/09/05 3,200 3,240 3,200 3,240 1,300
2014/09/04 3,170 3,250 3,170 3,225 2,000
2014/09/03 3,185 3,240 3,185 3,210 1,000
2014/09/02 3,130 3,185 3,100 3,185 1,800
2014/09/01 3,085 3,160 3,085 3,125 2,500
2014/08/28 3,150 3,170 3,120 3,170 800
2014/08/27 3,140 3,175 3,110 3,165 1,500
2014/08/26 3,115 3,120 3,060 3,110 3,100
2014/08/25 3,070 3,160 3,070 3,115 1,900
2014/08/22 3,195 3,195 3,140 3,140 1,200
2014/08/21 3,190 3,240 3,190 3,200 1,300
2014/08/20 3,105 3,175 3,105 3,175 1,000
2014/08/19 3,125 3,125 3,085 3,100 1,800
2014/08/18 3,050 3,055 3,050 3,055 1,100
2014/08/15 3,070 3,075 3,060 3,060 600
2014/08/14 3,040 3,070 3,015 3,070 2,000
2014/08/13 3,055 3,055 2,998 3,000 700
2014/08/12 3,010 3,030 2,960 3,030 2,700
2014/08/11 3,030 3,030 2,995 3,000 1,600
2014/08/08 3,005 3,020 2,946 2,985 2,000
2014/08/07 2,972 2,982 2,953 2,955 1,400
2014/08/06 3,040 3,040 2,946 2,953 4,300
2014/08/05 3,100 3,160 3,020 3,040 3,700
2014/08/04 3,155 3,155 3,040 3,080 8,300
2014/08/01 3,155 3,185 3,060 3,130 6,000
2014/07/31 3,350 3,350 3,100 3,190 16,300
2014/07/30 3,210 3,320 3,200 3,320 5,900
2014/07/29 3,510 3,510 3,280 3,280 9,200
2014/07/28 3,420 3,595 3,420 3,545 10,000
2014/07/25 3,395 3,485 3,395 3,450 11,400
2014/07/24 3,250 3,445 3,245 3,330 17,000
2014/07/23 3,180 3,270 3,180 3,250 8,000
2014/07/22 3,190 3,245 3,060 3,140 10,100
2014/07/18 3,100 3,280 3,090 3,200 8,200
2014/07/17 2,970 3,250 2,970 3,200 13,100
2014/07/16 2,985 3,000 2,962 2,962 5,300
2014/07/15 2,900 3,050 2,900 3,000 6,600
2014/07/14 2,870 2,900 2,855 2,900 2,100
2014/07/11 2,850 2,950 2,850 2,870 600
2014/07/10 2,833 3,000 2,833 2,872 7,200
2014/07/09 2,931 2,931 2,832 2,850 4,700
2014/07/08 2,980 3,010 2,930 2,955 22,100
2014/07/07 2,769 2,875 2,769 2,874 9,500
2014/07/04 2,750 2,777 2,734 2,777 5,900
2014/07/03 2,693 2,706 2,690 2,706 3,700
2014/07/02 2,680 2,688 2,675 2,688 2,400
2014/07/01 2,623 2,670 2,623 2,669 2,700
2014/06/30 2,619 2,630 2,601 2,620 2,700
2014/06/27 2,670 2,670 2,614 2,614 3,200
2014/06/26 2,670 2,670 2,670 2,670 400
2014/06/25 2,660 2,660 2,626 2,626 400
2014/06/24 2,614 2,665 2,590 2,665 2,400
2014/06/23 2,656 2,700 2,630 2,640 4,400
2014/06/20 2,671 2,683 2,636 2,655 3,800
2014/06/19 2,660 2,695 2,660 2,695 700
2014/06/18 2,695 2,698 2,665 2,677 3,500
2014/06/17 2,666 2,666 2,665 2,665 1,500
2014/06/16 2,674 2,677 2,670 2,670 700
2014/06/13 2,638 2,658 2,637 2,658 2,500
2014/06/12 2,638 2,638 2,600 2,638 1,400
2014/06/11 2,620 2,645 2,615 2,638 2,100
2014/06/10 2,641 2,641 2,638 2,638 300
2014/06/09 2,620 2,639 2,611 2,632 2,000
2014/06/06 2,636 2,640 2,610 2,628 1,800
2014/06/05 2,639 2,643 2,620 2,630 1,300
2014/06/04 2,600 2,640 2,600 2,635 1,700
2014/06/03 2,561 2,606 2,561 2,600 5,800
2014/06/02 2,533 2,581 2,531 2,560 1,800
2014/05/30 2,502 2,525 2,500 2,510 1,800
2014/05/29 2,501 2,507 2,500 2,500 1,400
2014/05/28 2,512 2,525 2,504 2,518 2,700
2014/05/27 2,546 2,546 2,512 2,512 2,800
2014/05/26 2,472 2,480 2,472 2,480 1,500
2014/05/23 2,460 2,483 2,460 2,470 1,800
2014/05/22 2,448 2,460 2,446 2,460 2,000
2014/05/21 2,400 2,449 2,399 2,448 2,100
2014/05/20 2,465 2,465 2,405 2,459 3,300
2014/05/19 2,465 2,482 2,465 2,466 2,700
2014/05/16 2,455 2,461 2,450 2,460 2,100
2014/05/15 2,460 2,460 2,450 2,455 1,200
2014/05/14 2,460 2,460 2,440 2,456 1,200
2014/05/13 2,406 2,465 2,406 2,440 4,800
2014/05/12 2,423 2,555 2,402 2,406 14,400
2014/05/09 2,301 2,353 2,301 2,335 1,800
2014/05/08 2,400 2,400 2,325 2,351 3,900
2014/05/07 2,390 2,390 2,247 2,350 1,700
2014/05/02 2,390 2,439 2,379 2,390 700
2014/05/01 2,380 2,440 2,380 2,440 1,800
2014/04/30 2,450 2,450 2,425 2,425 300
2014/04/28 2,401 2,401 2,400 2,400 300
2014/04/25 2,446 2,446 2,415 2,415 1,800
2014/04/24 2,432 2,432 2,432 2,432 100
2014/04/23 2,430 2,430 2,420 2,430 400
2014/04/22 2,432 2,448 2,416 2,429 1,300
2014/04/21 2,400 2,431 2,400 2,431 1,000
2014/04/18 2,400 2,434 2,400 2,432 1,300
2014/04/17 2,397 2,397 2,390 2,390 600
2014/04/16 2,395 2,398 2,378 2,398 600
2014/04/15 2,371 2,396 2,365 2,391 1,200
2014/04/14 2,419 2,419 2,370 2,371 2,300
2014/04/11 2,390 2,428 2,378 2,419 800
2014/04/10 2,410 2,430 2,391 2,410 2,000
2014/04/09 2,433 2,438 2,410 2,412 2,500
2014/04/07 2,452 2,502 2,436 2,484 600
2014/04/04 2,500 2,500 2,500 2,500 100
2014/04/03 2,500 2,500 2,455 2,455 300
2014/04/02 2,500 2,500 2,480 2,480 500
2014/04/01 2,460 2,460 2,450 2,450 700
2014/03/31 2,400 2,451 2,400 2,440 400
2014/03/28 2,450 2,450 2,450 2,450 100
2014/03/27 2,382 2,430 2,345 2,430 1,800
2014/03/26 2,331 2,332 2,331 2,332 1,200
2014/03/25 2,338 2,352 2,330 2,331 3,000
2014/03/24 2,345 2,352 2,345 2,352 300
2014/03/20 2,357 2,357 2,307 2,357 700
2014/03/19 2,374 2,380 2,365 2,365 800
2014/03/18 2,430 2,450 2,362 2,364 1,300
2014/03/17 2,410 2,411 2,330 2,330 3,400
2014/03/14 2,432 2,435 2,384 2,435 1,800
2014/03/13 2,440 2,450 2,440 2,443 600
2014/03/12 2,432 2,442 2,432 2,441 500
2014/03/11 2,476 2,476 2,470 2,470 600
2014/03/10 2,497 2,497 2,476 2,476 200
2014/03/07 2,460 2,500 2,460 2,467 2,700
2014/03/06 2,499 2,500 2,449 2,500 500
2014/03/05 2,588 2,588 2,462 2,462 1,800
2014/03/04 2,440 2,500 2,430 2,450 900
2014/03/03 2,432 2,479 2,430 2,435 700
2014/02/28 2,496 2,496 2,482 2,482 800
2014/02/27 2,548 2,548 2,545 2,545 1,200
2014/02/26 2,470 2,500 2,470 2,500 800
2014/02/25 2,460 2,499 2,460 2,470 600
2014/02/24 2,431 2,443 2,431 2,431 2,000
2014/02/21 2,431 2,436 2,425 2,425 1,200
2014/02/20 2,442 2,443 2,421 2,421 1,200
2014/02/19 2,465 2,470 2,451 2,451 1,400
2014/02/18 2,498 2,500 2,490 2,500 700
2014/02/17 2,460 2,465 2,433 2,465 1,200
2014/02/14 2,512 2,513 2,449 2,452 1,600
2014/02/13 2,544 2,569 2,520 2,530 1,700
2014/02/12 2,550 2,550 2,538 2,538 2,500
2014/02/10 2,570 2,599 2,522 2,533 2,400
2014/02/07 2,567 2,578 2,510 2,520 1,300
2014/02/06 2,431 2,490 2,431 2,490 1,000
2014/02/05 2,500 2,500 2,360 2,405 2,600
2014/02/04 2,402 2,500 2,355 2,427 4,500
2014/02/03 2,648 2,660 2,513 2,529 8,200
2014/01/31 2,572 2,632 2,570 2,570 5,400
2014/01/30 2,588 2,591 2,555 2,570 3,300
2014/01/29 2,620 2,678 2,619 2,635 3,000
2014/01/28 2,620 2,669 2,599 2,622 2,800
2014/01/27 2,698 2,704 2,654 2,670 5,900
2014/01/24 2,812 2,817 2,750 2,817 2,800
2014/01/23 2,900 2,900 2,800 2,831 7,100
2014/01/22 2,930 2,930 2,898 2,900 2,400
2014/01/21 2,900 2,925 2,853 2,920 3,200
2014/01/20 2,948 2,948 2,851 2,901 8,100
2014/01/17 2,700 2,989 2,690 2,848 15,100
2014/01/16 2,650 2,655 2,642 2,650 4,100
2014/01/15 2,640 2,640 2,630 2,637 1,500
2014/01/14 2,675 2,675 2,640 2,640 3,800
2014/01/10 2,625 2,630 2,620 2,625 2,600
2014/01/09 2,627 2,634 2,625 2,625 1,400
2014/01/08 2,610 2,631 2,602 2,626 1,800
2014/01/07 2,608 2,612 2,605 2,608 1,300
2014/01/06 2,624 2,666 2,602 2,608 5,800

このページの先頭へ