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
2018/12/28 1,563 1,589 1,520 1,560 6,100
2018/12/27 1,502 1,592 1,502 1,527 13,200
2018/12/26 1,405 1,463 1,405 1,436 11,300
2018/12/25 1,410 1,450 1,374 1,398 22,600
2018/12/21 1,468 1,600 1,468 1,483 29,800
2018/12/20 1,600 1,643 1,571 1,578 8,000
2018/12/19 1,600 1,676 1,594 1,626 11,500
2018/12/18 1,648 1,696 1,600 1,696 13,500
2018/12/17 1,641 1,685 1,616 1,616 11,800
2018/12/14 1,714 1,729 1,630 1,704 20,200
2018/12/13 1,619 1,730 1,619 1,683 5,600
2018/12/12 1,602 1,652 1,602 1,622 8,300
2018/12/11 1,664 1,683 1,600 1,608 22,400
2018/12/10 1,690 1,700 1,653 1,697 19,100
2018/12/07 1,700 1,739 1,687 1,690 5,200
2018/12/06 1,701 1,732 1,659 1,700 7,900
2018/12/05 1,732 1,741 1,700 1,701 27,100
2018/12/04 1,800 1,809 1,761 1,762 15,600
2018/12/03 1,802 1,853 1,779 1,809 19,800
2018/11/30 1,805 1,841 1,760 1,792 15,100
2018/11/29 1,803 1,839 1,787 1,821 9,300
2018/11/28 1,797 1,835 1,763 1,763 23,100
2018/11/27 1,887 1,887 1,792 1,792 26,100
2018/11/26 1,812 1,849 1,812 1,849 2,300
2018/11/22 1,851 1,896 1,811 1,811 6,100
2018/11/21 1,837 1,888 1,835 1,888 6,800
2018/11/20 1,982 1,982 1,881 1,917 6,200
2018/11/19 1,930 1,998 1,873 1,972 10,200
2018/11/16 1,852 2,005 1,848 1,989 10,100
2018/11/15 1,790 1,876 1,790 1,876 4,500
2018/11/14 1,891 1,904 1,830 1,830 17,100
2018/11/13 1,923 1,943 1,892 1,918 5,400
2018/11/12 1,949 1,986 1,917 1,963 24,000
2018/11/09 2,180 2,200 2,158 2,189 4,500
2018/11/08 2,103 2,164 2,100 2,159 5,800
2018/11/07 2,082 2,105 2,082 2,090 1,200
2018/11/06 2,162 2,162 2,090 2,090 1,600
2018/11/05 2,169 2,169 2,165 2,165 1,400
2018/11/02 2,110 2,173 2,100 2,169 1,700
2018/11/01 2,071 2,115 2,050 2,110 1,600
2018/10/31 2,050 2,138 2,005 2,118 3,500
2018/10/30 1,997 2,030 1,996 2,005 3,700
2018/10/29 1,988 2,050 1,988 2,001 7,400
2018/10/26 2,200 2,200 2,010 2,015 10,500
2018/10/25 2,252 2,252 2,103 2,150 6,200
2018/10/24 2,334 2,341 2,272 2,300 4,900
2018/10/23 2,385 2,410 2,340 2,344 2,500
2018/10/22 2,369 2,429 2,369 2,383 2,100
2018/10/19 2,499 2,499 2,366 2,401 22,400
2018/10/18 2,443 2,497 2,425 2,497 5,600
2018/10/17 2,304 2,401 2,304 2,401 5,600
2018/10/16 2,316 2,316 2,275 2,276 7,300
2018/10/15 2,340 2,340 2,305 2,334 4,400
2018/10/12 2,403 2,424 2,321 2,354 5,000
2018/10/11 2,250 2,399 2,250 2,399 6,800
2018/10/10 2,483 2,483 2,443 2,450 2,900
2018/10/09 2,498 2,511 2,446 2,503 4,900
2018/10/05 2,521 2,524 2,476 2,500 5,800
2018/10/04 2,516 2,545 2,511 2,545 2,200
2018/10/03 2,518 2,518 2,516 2,516 2,300
2018/10/02 2,528 2,548 2,516 2,516 5,900
2018/10/01 2,520 2,541 2,513 2,516 6,700
2018/09/28 2,511 2,540 2,508 2,510 9,100
2018/09/27 2,531 2,569 2,527 2,560 6,300
2018/09/26 2,605 2,609 2,505 2,570 5,300
2018/09/25 2,600 2,637 2,600 2,629 2,600
2018/09/21 2,576 2,640 2,576 2,600 2,300
2018/09/20 2,575 2,594 2,575 2,579 2,900
2018/09/19 2,600 2,600 2,575 2,580 3,000
2018/09/18 2,529 2,560 2,529 2,560 5,300
2018/09/14 2,500 2,559 2,485 2,559 3,000
2018/09/13 2,540 2,540 2,486 2,486 3,500
2018/09/12 2,599 2,599 2,555 2,555 3,100
2018/09/11 2,606 2,610 2,573 2,590 1,600
2018/09/10 2,630 2,630 2,557 2,606 2,300
2018/09/07 2,649 2,649 2,560 2,630 2,500
2018/09/06 2,570 2,657 2,520 2,657 2,800
2018/09/05 2,689 2,689 2,570 2,570 2,800
2018/09/04 2,730 2,730 2,671 2,700 3,400
2018/09/03 2,743 2,743 2,675 2,732 1,100
2018/08/31 2,710 2,716 2,702 2,709 1,600
2018/08/30 2,710 2,724 2,710 2,710 3,000
2018/08/29 2,713 2,720 2,702 2,702 1,200
2018/08/28 2,720 2,729 2,700 2,729 800
2018/08/27 2,716 2,716 2,655 2,698 4,200
2018/08/24 2,678 2,748 2,678 2,741 1,500
2018/08/23 2,676 2,678 2,669 2,678 1,700
2018/08/22 2,600 2,678 2,600 2,678 800
2018/08/21 2,713 2,713 2,551 2,582 4,900
2018/08/20 2,790 2,825 2,731 2,731 3,200
2018/08/17 2,743 2,790 2,740 2,772 4,100
2018/08/16 2,687 2,774 2,674 2,687 2,900
2018/08/15 2,700 2,777 2,666 2,710 6,700
2018/08/14 2,631 2,689 2,631 2,655 4,000
2018/08/13 2,600 2,679 2,600 2,679 4,100
2018/08/10 2,615 2,615 2,564 2,610 9,500
2018/08/09 2,470 2,528 2,470 2,506 3,800
2018/08/08 2,448 2,450 2,448 2,450 700
2018/08/07 2,436 2,450 2,402 2,448 5,400
2018/08/06 2,561 2,565 2,421 2,455 8,200
2018/08/03 2,560 2,560 2,560 2,560 300
2018/08/02 2,578 2,580 2,560 2,560 600
2018/08/01 2,581 2,581 2,535 2,578 3,500
2018/07/31 2,581 2,581 2,555 2,580 4,000
2018/07/30 2,580 2,620 2,550 2,580 2,200
2018/07/27 2,617 2,617 2,567 2,580 2,500
2018/07/26 2,540 2,624 2,540 2,581 2,000
2018/07/25 2,534 2,566 2,519 2,525 1,500
2018/07/24 2,542 2,565 2,520 2,522 5,000
2018/07/23 2,573 2,584 2,540 2,570 1,700
2018/07/20 2,577 2,604 2,535 2,573 3,000
2018/07/19 2,602 2,633 2,563 2,604 2,500
2018/07/18 2,599 2,618 2,560 2,602 3,000
2018/07/17 2,501 2,569 2,501 2,569 2,700
2018/07/13 2,475 2,528 2,475 2,508 6,300
2018/07/12 2,473 2,480 2,465 2,475 3,000
2018/07/11 2,489 2,489 2,460 2,473 2,300
2018/07/10 2,486 2,492 2,470 2,489 1,800
2018/07/09 2,460 2,498 2,402 2,444 7,100
2018/07/06 2,370 2,456 2,370 2,456 2,900
2018/07/05 2,565 2,579 2,329 2,330 11,800
2018/07/04 2,616 2,622 2,585 2,615 8,600
2018/07/03 2,703 2,720 2,606 2,615 7,500
2018/07/02 2,735 2,739 2,721 2,721 1,300
2018/06/29 2,721 2,756 2,721 2,733 2,200
2018/06/28 2,716 2,754 2,713 2,727 2,300
2018/06/27 2,752 2,752 2,713 2,727 2,800
2018/06/26 2,758 2,758 2,701 2,740 10,700
2018/06/25 2,767 2,790 2,707 2,763 13,300
2018/06/22 2,787 2,800 2,757 2,763 7,000
2018/06/21 2,784 2,824 2,782 2,790 4,800
2018/06/20 2,749 2,768 2,741 2,758 3,800
2018/06/19 2,749 2,796 2,730 2,796 7,200
2018/06/18 2,740 2,779 2,720 2,739 12,100
2018/06/15 2,750 2,770 2,720 2,729 6,200
2018/06/14 2,797 2,797 2,725 2,725 4,800
2018/06/13 2,701 2,804 2,701 2,798 6,500
2018/06/12 2,691 2,719 2,690 2,701 5,600
2018/06/11 2,668 2,693 2,650 2,693 3,800
2018/06/08 2,624 2,681 2,624 2,664 2,600
2018/06/07 2,609 2,625 2,609 2,624 5,100
2018/06/06 2,699 2,699 2,613 2,619 15,900
2018/06/05 2,735 2,735 2,701 2,710 12,900
2018/06/04 2,794 2,831 2,754 2,755 10,600
2018/06/01 2,812 2,812 2,784 2,784 2,700
2018/05/31 2,828 2,828 2,786 2,790 6,200
2018/05/30 2,781 2,841 2,780 2,828 7,800
2018/05/29 2,845 2,845 2,805 2,828 5,900
2018/05/28 2,820 2,845 2,820 2,845 5,000
2018/05/25 2,821 2,839 2,791 2,805 21,600
2018/05/24 2,848 2,848 2,809 2,821 13,000
2018/05/23 2,950 2,950 2,804 2,820 22,700
2018/05/22 2,961 2,990 2,947 2,960 12,200
2018/05/21 2,860 2,959 2,860 2,947 22,500
2018/05/18 2,827 2,859 2,807 2,859 12,900
2018/05/17 2,781 2,820 2,780 2,800 19,500
2018/05/16 2,788 2,800 2,772 2,800 19,100
2018/05/15 2,901 2,901 2,807 2,857 16,300
2018/05/14 2,925 2,975 2,890 2,901 27,100
2018/05/11 2,896 2,941 2,890 2,925 7,700
2018/05/10 2,953 2,984 2,860 2,898 19,700
2018/05/09 3,015 3,015 2,949 2,949 24,900
2018/05/08 3,205 3,205 3,060 3,060 36,500
2018/05/07 2,929 3,285 2,888 3,225 100,500
2018/05/02 2,925 2,933 2,858 2,933 5,600
2018/05/01 2,830 2,930 2,801 2,905 8,300
2018/04/27 2,960 2,983 2,872 2,872 3,400
2018/04/26 2,840 2,925 2,831 2,925 5,600
2018/04/25 2,780 2,831 2,772 2,831 15,700
2018/04/24 2,846 2,848 2,808 2,817 5,600
2018/04/23 2,846 2,846 2,792 2,822 9,400
2018/04/20 2,900 2,904 2,805 2,823 3,700
2018/04/19 2,901 2,901 2,801 2,859 9,200
2018/04/18 2,978 2,978 2,870 2,901 4,400
2018/04/17 2,969 2,969 2,914 2,960 6,800
2018/04/16 2,781 2,990 2,781 2,990 6,800
2018/04/13 2,785 2,825 2,778 2,807 2,700
2018/04/12 2,788 2,830 2,752 2,824 5,900
2018/04/11 2,887 2,887 2,774 2,788 11,400
2018/04/10 2,788 2,847 2,780 2,837 5,800
2018/04/09 2,838 2,850 2,760 2,788 10,300
2018/04/06 2,972 2,994 2,880 2,888 13,000
2018/04/05 3,045 3,045 2,970 2,987 9,600
2018/04/04 3,045 3,055 2,970 2,975 12,100
2018/04/03 3,005 3,075 2,995 3,040 14,800
2018/04/02 3,030 3,055 2,975 3,020 11,100
2018/03/30 2,910 3,070 2,910 3,000 26,300
2018/03/29 2,846 2,910 2,845 2,910 9,000
2018/03/28 2,750 2,879 2,750 2,846 4,900
2018/03/28 1 -> 3.00 分割
2018/03/27 8,560 8,800 8,350 8,400 6,900
2018/03/26 8,790 8,790 8,150 8,560 7,300
2018/03/23 8,640 8,900 8,580 8,810 8,400
2018/03/22 9,200 9,250 8,900 9,020 7,900
2018/03/20 9,280 9,450 9,200 9,260 8,900
2018/03/19 9,230 9,310 9,000 9,310 7,700
2018/03/16 9,280 9,280 8,900 9,110 7,000
2018/03/15 8,710 9,300 8,660 9,280 10,800
2018/03/14 8,930 9,060 8,930 8,930 3,300
2018/03/13 9,080 9,130 9,000 9,080 3,100
2018/03/12 9,530 9,660 8,960 9,080 10,900
2018/03/09 8,780 9,290 8,720 9,120 11,800
2018/03/08 8,670 8,700 8,520 8,690 2,800
2018/03/07 8,340 8,690 8,300 8,520 4,400
2018/03/06 8,570 8,640 8,330 8,340 2,900
2018/03/05 8,600 8,690 8,400 8,560 3,900
2018/03/02 8,700 8,730 8,500 8,500 7,000
2018/03/01 8,750 8,870 8,670 8,790 2,300
2018/02/28 8,950 9,040 8,880 8,880 2,600
2018/02/27 9,200 9,210 8,970 9,020 5,300
2018/02/26 8,980 9,240 8,840 9,050 8,300
2018/02/23 9,020 9,030 8,700 8,970 5,300
2018/02/22 8,850 9,000 8,810 8,970 5,100
2018/02/21 8,970 9,020 8,830 9,000 7,500
2018/02/20 8,690 9,020 8,480 8,970 7,200
2018/02/19 8,200 8,700 8,200 8,700 12,800
2018/02/16 8,100 8,350 8,020 8,060 5,300
2018/02/15 7,860 8,140 7,750 7,950 8,200
2018/02/14 8,540 8,540 7,410 8,080 17,700
2018/02/13 8,420 8,700 8,110 8,630 32,100
2018/02/09 6,170 7,370 6,150 7,370 4,700
2018/02/08 6,410 6,520 6,200 6,370 2,200
2018/02/07 6,600 6,600 6,060 6,210 7,400
2018/02/06 6,720 6,720 5,960 6,000 14,300
2018/02/05 6,820 6,920 6,770 6,920 2,500
2018/02/02 7,210 7,210 7,120 7,120 700
2018/02/01 7,200 7,220 7,000 7,200 2,100
2018/01/31 6,870 7,250 6,840 6,860 5,400
2018/01/30 7,210 7,210 7,020 7,020 3,100
2018/01/29 7,060 7,250 7,060 7,110 3,100
2018/01/26 6,910 7,060 6,820 7,060 4,800
2018/01/25 7,200 7,200 6,900 6,960 5,600
2018/01/24 7,400 7,400 7,150 7,230 4,300
2018/01/23 7,620 7,700 7,480 7,500 3,900
2018/01/22 7,850 7,950 7,490 7,500 5,400
2018/01/19 7,570 7,700 7,450 7,700 2,100
2018/01/18 7,450 7,700 7,420 7,570 4,300
2018/01/17 7,340 7,380 7,320 7,340 3,300
2018/01/16 7,650 7,650 7,280 7,390 3,400
2018/01/15 7,470 8,150 7,330 7,500 13,900
2018/01/12 6,850 7,400 6,850 7,250 6,800
2018/01/11 6,840 6,860 6,800 6,800 2,300
2018/01/10 6,840 6,860 6,800 6,810 3,300
2018/01/09 6,950 7,100 6,800 6,810 9,000
2018/01/05 6,470 6,800 6,470 6,750 10,200
2018/01/04 6,370 6,480 6,260 6,450 5,400

このページの先頭へ