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
2016/12/30 3,200 3,200 3,195 3,200 2,400
2016/12/29 3,140 3,180 3,100 3,135 2,400
2016/12/28 3,140 3,140 3,140 3,140 100
2016/12/27 3,195 3,195 3,150 3,160 2,000
2016/12/26 3,140 3,195 3,140 3,150 2,500
2016/12/22 3,190 3,190 3,130 3,140 2,900
2016/12/21 3,105 3,140 3,100 3,140 800
2016/12/20 3,130 3,130 3,105 3,105 1,000
2016/12/19 3,100 3,100 3,095 3,095 1,500
2016/12/16 3,080 3,100 3,080 3,100 400
2016/12/15 3,100 3,100 3,070 3,070 700
2016/12/14 3,100 3,100 3,100 3,100 200
2016/12/13 3,100 3,100 3,100 3,100 400
2016/12/12 3,100 3,100 3,100 3,100 500
2016/12/09 3,100 3,100 3,060 3,100 2,300
2016/12/08 3,100 3,100 3,050 3,100 900
2016/12/07 3,075 3,100 3,070 3,100 2,000
2016/12/06 3,090 3,090 3,055 3,075 1,300
2016/12/05 3,100 3,100 3,065 3,065 2,500
2016/12/02 3,100 3,100 3,065 3,065 1,000
2016/12/01 2,989 3,110 2,989 3,100 6,000
2016/11/30 2,960 2,998 2,960 2,982 2,200
2016/11/29 2,951 2,969 2,951 2,969 2,700
2016/11/28 2,949 2,951 2,923 2,951 2,200
2016/11/25 2,887 2,913 2,887 2,899 2,000
2016/11/24 2,920 2,930 2,881 2,885 1,200
2016/11/22 2,930 2,930 2,911 2,930 1,300
2016/11/21 2,940 2,940 2,930 2,930 800
2016/11/18 2,873 2,930 2,872 2,930 4,900
2016/11/17 2,840 2,870 2,827 2,870 4,700
2016/11/16 2,834 2,840 2,834 2,840 1,200
2016/11/15 2,828 2,828 2,801 2,827 800
2016/11/14 2,800 2,815 2,799 2,804 3,000
2016/11/11 2,750 2,777 2,720 2,777 1,300
2016/11/10 2,770 2,800 2,747 2,750 3,800
2016/11/09 2,778 2,779 2,670 2,720 2,300
2016/11/08 2,730 2,752 2,730 2,752 300
2016/11/07 2,729 2,729 2,700 2,725 1,200
2016/11/04 2,696 2,729 2,690 2,729 1,400
2016/11/02 2,744 2,744 2,696 2,696 800
2016/11/01 2,767 2,767 2,710 2,739 2,500
2016/10/31 2,765 2,765 2,725 2,765 500
2016/10/28 2,750 2,756 2,736 2,754 3,800
2016/10/27 2,747 2,748 2,746 2,748 900
2016/10/26 2,748 2,748 2,713 2,747 1,500
2016/10/25 2,750 2,750 2,747 2,747 200
2016/10/24 2,746 2,750 2,721 2,750 900
2016/10/21 2,745 2,755 2,700 2,719 800
2016/10/20 2,744 2,745 2,694 2,745 800
2016/10/19 2,686 2,727 2,684 2,727 800
2016/10/18 2,668 2,699 2,665 2,699 1,700
2016/10/17 2,628 2,668 2,621 2,668 2,600
2016/10/14 2,606 2,606 2,606 2,606 300
2016/10/13 2,648 2,648 2,606 2,606 800
2016/10/12 2,657 2,661 2,533 2,627 8,700
2016/10/11 2,747 2,747 2,655 2,699 1,500
2016/10/07 2,701 2,702 2,700 2,702 300
2016/10/05 2,705 2,722 2,678 2,722 1,000
2016/10/04 2,776 2,776 2,727 2,727 2,600
2016/10/03 2,796 2,796 2,753 2,753 700
2016/09/30 2,800 2,800 2,750 2,800 3,100
2016/09/29 2,759 2,800 2,759 2,800 1,100
2016/09/28 2,742 2,771 2,741 2,745 4,200
2016/09/27 2,846 2,846 2,803 2,841 2,900
2016/09/26 2,831 2,834 2,802 2,802 3,200
2016/09/23 2,781 2,822 2,781 2,802 3,900
2016/09/21 2,810 2,829 2,755 2,782 2,000
2016/09/20 2,742 2,773 2,741 2,760 900
2016/09/16 2,784 2,784 2,774 2,774 200
2016/09/15 2,765 2,782 2,750 2,750 900
2016/09/14 2,726 2,765 2,725 2,765 1,200
2016/09/13 2,750 2,750 2,726 2,726 1,500
2016/09/12 2,728 2,728 2,728 2,728 300
2016/09/09 2,727 2,750 2,727 2,727 1,400
2016/09/08 2,736 2,736 2,727 2,727 300
2016/09/07 2,725 2,726 2,725 2,725 800
2016/09/06 2,735 2,735 2,725 2,725 400
2016/09/05 2,721 2,736 2,721 2,736 1,100
2016/09/02 2,739 2,740 2,721 2,721 1,400
2016/09/01 2,741 2,741 2,725 2,739 500
2016/08/31 2,746 2,746 2,736 2,736 400
2016/08/30 2,746 2,748 2,736 2,748 500
2016/08/29 2,730 2,748 2,730 2,748 3,200
2016/08/26 2,747 2,748 2,732 2,744 2,300
2016/08/25 2,745 2,755 2,730 2,747 5,800
2016/08/24 2,750 2,755 2,750 2,755 400
2016/08/23 2,756 2,760 2,735 2,758 700
2016/08/22 2,766 2,766 2,758 2,758 200
2016/08/19 2,742 2,750 2,723 2,725 1,500
2016/08/18 2,759 2,770 2,741 2,769 1,500
2016/08/17 2,752 2,752 2,752 2,752 100
2016/08/16 2,759 2,759 2,759 2,759 100
2016/08/15 2,760 2,774 2,760 2,774 200
2016/08/12 2,797 2,797 2,740 2,744 3,500
2016/08/10 2,843 2,843 2,842 2,842 200
2016/08/08 2,846 2,849 2,846 2,849 500
2016/08/05 2,800 2,801 2,796 2,796 800
2016/08/04 2,788 2,800 2,771 2,800 500
2016/08/03 2,751 2,751 2,751 2,751 100
2016/08/02 2,825 2,825 2,799 2,799 600
2016/08/01 2,747 2,825 2,747 2,825 1,000
2016/07/29 2,796 2,796 2,755 2,790 900
2016/07/28 2,800 2,800 2,797 2,797 700
2016/07/27 2,850 2,850 2,799 2,805 1,300
2016/07/26 2,837 2,837 2,769 2,800 1,100
2016/07/25 2,821 2,847 2,750 2,837 2,300
2016/07/22 2,850 2,850 2,831 2,831 300
2016/07/21 2,821 2,899 2,821 2,899 2,200
2016/07/20 2,849 2,849 2,849 2,849 1,800
2016/07/19 2,770 2,790 2,770 2,790 1,000
2016/07/15 2,779 2,779 2,715 2,715 1,400
2016/07/14 2,707 2,749 2,707 2,749 200
2016/07/13 2,710 2,710 2,710 2,710 100
2016/07/12 2,760 2,760 2,755 2,755 500
2016/07/11 2,673 2,750 2,673 2,710 400
2016/07/08 2,622 2,673 2,622 2,673 200
2016/07/07 2,700 2,700 2,700 2,700 600
2016/07/06 2,800 2,800 2,722 2,734 4,100
2016/07/05 2,699 2,727 2,699 2,722 1,500
2016/07/04 2,699 2,699 2,699 2,699 1,000
2016/07/01 2,650 2,650 2,650 2,650 100
2016/06/30 2,599 2,690 2,599 2,690 700
2016/06/29 2,598 2,598 2,561 2,561 500
2016/06/28 2,572 2,572 2,522 2,568 800
2016/06/27 2,507 2,598 2,481 2,598 900
2016/06/24 2,680 2,680 2,506 2,506 2,600
2016/06/23 2,656 2,656 2,630 2,630 1,100
2016/06/22 2,659 2,660 2,650 2,650 600
2016/06/21 2,643 2,699 2,636 2,699 1,000
2016/06/20 2,700 2,700 2,646 2,646 1,200
2016/06/17 2,608 2,660 2,608 2,619 1,100
2016/06/16 2,660 2,665 2,603 2,603 3,000
2016/06/15 2,633 2,688 2,633 2,659 1,500
2016/06/14 2,661 2,695 2,645 2,676 2,300
2016/06/13 2,750 2,758 2,652 2,653 3,900
2016/06/10 2,710 2,710 2,683 2,710 1,100
2016/06/09 2,724 2,724 2,685 2,685 200
2016/06/08 2,726 2,729 2,705 2,705 1,000
2016/06/07 2,729 2,729 2,728 2,728 500
2016/06/06 2,679 2,720 2,670 2,720 1,500
2016/06/03 2,681 2,682 2,679 2,679 1,100
2016/06/02 2,714 2,714 2,679 2,680 700
2016/06/01 2,670 2,717 2,670 2,714 500
2016/05/31 2,728 2,728 2,700 2,718 700
2016/05/30 2,648 2,730 2,648 2,711 300
2016/05/27 2,600 2,610 2,600 2,610 1,100
2016/05/26 2,589 2,590 2,589 2,590 500
2016/05/25 2,550 2,568 2,542 2,542 3,600
2016/05/24 2,590 2,590 2,533 2,539 6,000
2016/05/23 2,600 2,609 2,595 2,600 900
2016/05/20 2,540 2,570 2,540 2,570 1,800
2016/05/19 2,495 2,569 2,495 2,540 800
2016/05/18 2,594 2,594 2,500 2,500 1,600
2016/05/17 2,579 2,579 2,525 2,525 1,700
2016/05/16 2,500 2,585 2,500 2,585 800
2016/05/13 2,433 2,480 2,432 2,480 1,200
2016/05/12 2,433 2,433 2,432 2,432 300
2016/05/11 2,435 2,435 2,432 2,432 600
2016/05/10 2,444 2,446 2,432 2,433 1,500
2016/05/09 2,442 2,460 2,442 2,446 2,200
2016/05/06 2,442 2,500 2,442 2,500 400
2016/05/02 2,500 2,505 2,433 2,442 2,600
2016/04/28 2,520 2,529 2,520 2,520 300
2016/04/27 2,521 2,540 2,520 2,520 500
2016/04/26 2,534 2,535 2,530 2,530 2,200
2016/04/25 2,531 2,534 2,531 2,534 500
2016/04/22 2,500 2,531 2,500 2,531 600
2016/04/21 2,496 2,511 2,493 2,500 1,100
2016/04/20 2,486 2,491 2,486 2,491 400
2016/04/19 2,500 2,500 2,500 2,500 500
2016/04/18 2,534 2,534 2,482 2,482 1,500
2016/04/15 2,530 2,550 2,530 2,550 200
2016/04/14 2,540 2,540 2,540 2,540 200
2016/04/13 2,539 2,539 2,525 2,525 500
2016/04/12 2,462 2,476 2,462 2,476 200
2016/04/11 2,501 2,501 2,453 2,453 200
2016/04/08 2,475 2,475 2,450 2,451 600
2016/04/07 2,451 2,501 2,451 2,501 300
2016/04/06 2,480 2,480 2,470 2,470 1,800
2016/04/05 2,551 2,551 2,512 2,512 1,400
2016/04/04 2,570 2,570 2,570 2,570 1,400
2016/04/01 2,600 2,600 2,570 2,570 900
2016/03/31 2,625 2,625 2,625 2,625 100
2016/03/30 2,621 2,625 2,621 2,625 200
2016/03/29 2,615 2,615 2,566 2,615 700
2016/03/28 2,549 2,668 2,549 2,615 1,600
2016/03/25 2,549 2,570 2,549 2,549 800
2016/03/24 2,537 2,550 2,537 2,549 1,300
2016/03/22 2,534 2,634 2,534 2,560 1,400
2016/03/18 2,609 2,609 2,560 2,560 2,000
2016/03/17 2,618 2,618 2,580 2,580 1,600
2016/03/16 2,638 2,638 2,572 2,585 2,000
2016/03/15 2,611 2,638 2,611 2,638 300
2016/03/14 2,615 2,625 2,615 2,625 1,000
2016/03/11 2,638 2,640 2,605 2,605 2,900
2016/03/10 2,610 2,630 2,606 2,606 2,200
2016/03/09 2,680 2,696 2,612 2,660 2,100
2016/03/08 2,600 2,700 2,600 2,700 3,100
2016/03/07 2,600 2,611 2,587 2,600 1,000
2016/03/04 2,535 2,650 2,535 2,650 600
2016/03/03 2,580 2,580 2,580 2,580 100
2016/03/02 2,382 2,530 2,382 2,530 2,500
2016/03/01 2,372 2,419 2,372 2,419 400
2016/02/29 2,412 2,412 2,370 2,370 3,200
2016/02/26 2,401 2,412 2,401 2,402 2,300
2016/02/25 2,380 2,411 2,364 2,400 2,100
2016/02/24 2,370 2,410 2,360 2,364 1,100
2016/02/23 2,288 2,320 2,280 2,320 3,600
2016/02/22 2,278 2,310 2,250 2,256 4,000
2016/02/19 2,310 2,320 2,266 2,284 4,700
2016/02/18 2,348 2,397 2,303 2,341 2,700
2016/02/17 2,350 2,351 2,295 2,303 3,500
2016/02/16 2,350 2,388 2,350 2,357 2,500
2016/02/15 2,397 2,397 2,311 2,330 3,900
2016/02/12 2,331 2,431 2,300 2,300 3,700
2016/02/10 2,651 2,676 2,491 2,530 1,800
2016/02/09 2,669 2,679 2,669 2,679 300
2016/02/08 2,710 2,769 2,710 2,769 1,000
2016/02/05 2,821 2,821 2,710 2,710 900
2016/02/04 2,865 2,870 2,801 2,821 1,900
2016/02/03 2,868 2,868 2,850 2,865 500
2016/02/02 2,875 2,880 2,810 2,818 3,000
2016/02/01 2,880 2,885 2,850 2,885 2,200
2016/01/29 2,930 2,930 2,850 2,880 2,000
2016/01/28 2,900 2,910 2,880 2,880 2,100
2016/01/27 2,984 2,984 2,900 2,901 5,900
2016/01/26 2,988 2,988 2,890 2,983 3,100
2016/01/25 3,005 3,170 2,930 3,010 7,600
2016/01/22 2,960 2,960 2,830 2,920 2,500
2016/01/21 2,906 2,910 2,860 2,860 3,400
2016/01/20 3,000 3,000 3,000 3,000 100
2016/01/19 3,000 3,000 3,000 3,000 500
2016/01/18 2,960 2,995 2,938 2,938 1,100
2016/01/15 3,015 3,020 3,005 3,005 400
2016/01/14 3,090 3,090 2,994 2,994 5,200
2016/01/13 2,965 3,000 2,938 3,000 2,100
2016/01/12 2,960 3,000 2,915 2,937 5,300
2016/01/08 3,030 3,050 3,015 3,030 1,200
2016/01/07 3,045 3,045 3,030 3,030 500
2016/01/06 3,145 3,145 3,075 3,075 200
2016/01/05 3,070 3,150 3,070 3,145 2,800
2016/01/04 3,035 3,055 3,000 3,055 1,400

このページの先頭へ