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
2019/12/30 2,368 2,368 2,341 2,341 1,100
2019/12/27 2,326 2,328 2,326 2,328 1,000
2019/12/26 2,343 2,368 2,343 2,343 1,100
2019/12/25 2,330 2,343 2,330 2,343 1,900
2019/12/24 2,317 2,361 2,304 2,330 1,200
2019/12/23 2,389 2,389 2,356 2,360 700
2019/12/20 2,362 2,391 2,333 2,389 7,000
2019/12/19 2,413 2,443 2,412 2,412 900
2019/12/18 2,441 2,448 2,430 2,430 1,600
2019/12/17 2,430 2,430 2,412 2,430 700
2019/12/16 2,417 2,441 2,381 2,422 7,300
2019/12/13 2,429 2,429 2,379 2,399 1,000
2019/12/12 2,395 2,439 2,390 2,402 1,200
2019/12/11 2,421 2,447 2,347 2,395 5,100
2019/12/10 2,346 2,385 2,346 2,350 2,100
2019/12/09 2,338 2,363 2,335 2,336 1,700
2019/12/06 2,266 2,343 2,266 2,338 1,600
2019/12/05 2,310 2,310 2,300 2,301 400
2019/12/04 2,307 2,307 2,307 2,307 100
2019/12/03 2,312 2,357 2,312 2,357 1,100
2019/12/02 2,339 2,370 2,320 2,362 1,300
2019/11/29 2,413 2,413 2,359 2,359 1,200
2019/11/28 2,450 2,450 2,396 2,413 2,900
2019/11/27 2,437 2,439 2,422 2,439 1,700
2019/11/26 2,369 2,440 2,369 2,440 3,300
2019/11/25 2,364 2,364 2,343 2,360 700
2019/11/22 2,367 2,367 2,367 2,367 200
2019/11/21 2,354 2,385 2,344 2,377 900
2019/11/20 2,420 2,420 2,368 2,368 2,000
2019/11/19 2,427 2,429 2,395 2,420 4,500
2019/11/18 2,348 2,385 2,311 2,385 4,300
2019/11/15 2,239 2,298 2,226 2,298 1,300
2019/11/14 2,264 2,264 2,200 2,222 1,900
2019/11/13 2,289 2,318 2,201 2,232 3,200
2019/11/12 2,251 2,325 2,225 2,291 28,700
2019/11/11 2,069 2,087 2,010 2,087 12,700
2019/11/08 2,000 2,047 2,000 2,023 8,200
2019/11/07 2,030 2,030 2,000 2,000 1,200
2019/11/06 2,001 2,089 2,000 2,035 4,900
2019/11/05 2,024 2,024 2,001 2,009 2,000
2019/11/01 2,013 2,051 2,013 2,024 1,600
2019/10/31 2,000 2,010 1,999 1,999 1,800
2019/10/30 1,990 2,011 1,988 2,010 1,100
2019/10/29 2,000 2,014 1,995 2,014 500
2019/10/28 2,000 2,016 1,982 2,000 1,800
2019/10/25 1,966 1,975 1,966 1,975 1,100
2019/10/24 1,965 1,966 1,965 1,966 200
2019/10/23 1,959 1,959 1,959 1,959 100
2019/10/21 1,954 1,954 1,954 1,954 300
2019/10/18 2,010 2,030 1,990 1,990 3,100
2019/10/17 1,990 1,990 1,967 1,970 1,600
2019/10/16 1,968 1,998 1,966 1,998 1,200
2019/10/15 1,971 1,983 1,971 1,971 900
2019/10/11 2,000 2,013 1,971 1,971 1,600
2019/10/10 1,974 1,980 1,974 1,980 30,000
2019/10/09 1,965 1,974 1,965 1,974 600
2019/10/07 2,023 2,023 1,973 1,989 300
2019/10/04 1,984 2,003 1,984 2,003 200
2019/10/03 2,007 2,007 1,983 1,984 2,000
2019/10/02 2,037 2,037 2,017 2,017 300
2019/10/01 2,046 2,046 2,016 2,016 800
2019/09/30 2,052 2,052 2,000 2,015 2,000
2019/09/27 2,046 2,046 2,020 2,020 1,300
2019/09/26 2,088 2,140 2,051 2,062 4,100
2019/09/25 2,066 2,097 2,059 2,082 1,500
2019/09/24 2,091 2,091 2,060 2,060 6,400
2019/09/20 2,055 2,083 2,040 2,041 4,900
2019/09/19 2,010 2,056 2,010 2,055 1,700
2019/09/18 2,073 2,073 2,008 2,028 5,300
2019/09/17 2,015 2,066 2,015 2,023 2,600
2019/09/13 2,065 2,065 2,015 2,015 200
2019/09/12 2,018 2,019 2,012 2,015 600
2019/09/11 2,022 2,043 2,013 2,014 900
2019/09/10 2,025 2,025 2,019 2,019 300
2019/09/09 2,025 2,025 2,025 2,025 100
2019/09/06 2,041 2,041 2,025 2,025 200
2019/09/05 2,038 2,092 2,038 2,042 1,100
2019/09/04 2,019 2,063 2,013 2,038 700
2019/09/03 2,012 2,050 2,010 2,018 2,000
2019/09/02 2,006 2,018 2,006 2,014 400
2019/08/30 1,986 1,986 1,986 1,986 800
2019/08/29 2,062 2,063 1,955 1,975 11,400
2019/08/28 2,080 2,086 2,062 2,062 1,400
2019/08/27 2,110 2,110 2,041 2,062 5,400
2019/08/26 2,041 2,091 2,041 2,048 1,500
2019/08/23 2,101 2,123 2,041 2,041 2,100
2019/08/22 2,172 2,172 2,063 2,145 2,300
2019/08/21 2,046 2,122 2,046 2,122 6,000
2019/08/20 2,102 2,109 2,026 2,026 2,100
2019/08/19 2,093 2,098 2,003 2,052 5,900
2019/08/16 2,100 2,123 2,078 2,108 3,200
2019/08/15 2,097 2,224 2,086 2,142 4,300
2019/08/14 2,206 2,206 2,125 2,145 700
2019/08/13 2,168 2,185 2,076 2,185 2,700
2019/08/09 2,209 2,258 2,176 2,176 2,400
2019/08/08 2,075 2,367 2,066 2,253 10,500
2019/08/07 2,349 2,349 2,260 2,275 3,100
2019/08/06 2,186 2,358 2,186 2,345 7,700
2019/08/05 2,344 2,350 2,300 2,336 4,200
2019/08/02 2,448 2,448 2,391 2,391 1,200
2019/08/01 2,443 2,444 2,421 2,424 2,800
2019/07/31 2,474 2,474 2,450 2,474 2,700
2019/07/30 2,428 2,435 2,400 2,424 2,000
2019/07/29 2,487 2,487 2,429 2,429 1,400
2019/07/26 2,470 2,504 2,435 2,487 8,700
2019/07/25 2,470 2,476 2,415 2,470 3,700
2019/07/24 2,451 2,470 2,450 2,461 1,700
2019/07/23 2,450 2,476 2,445 2,463 1,000
2019/07/22 2,423 2,480 2,422 2,451 1,100
2019/07/19 2,432 2,436 2,325 2,424 2,000
2019/07/18 2,524 2,524 2,437 2,437 5,100
2019/07/17 2,451 2,502 2,451 2,474 4,800
2019/07/16 2,445 2,447 2,445 2,447 800
2019/07/12 2,443 2,458 2,424 2,458 1,800
2019/07/11 2,449 2,449 2,418 2,443 2,100
2019/07/10 2,391 2,451 2,391 2,418 2,900
2019/07/09 2,454 2,456 2,441 2,441 700
2019/07/08 2,480 2,490 2,417 2,417 3,600
2019/07/05 2,484 2,484 2,410 2,480 1,100
2019/07/04 2,480 2,483 2,433 2,483 1,400
2019/07/03 2,414 2,487 2,414 2,480 800
2019/07/02 2,445 2,463 2,438 2,463 400
2019/07/01 2,443 2,485 2,443 2,445 800
2019/06/28 2,489 2,489 2,426 2,450 1,500
2019/06/27 2,499 2,499 2,489 2,489 800
2019/06/26 2,437 2,501 2,437 2,476 4,200
2019/06/25 2,325 2,437 2,305 2,437 4,100
2019/06/21 2,282 2,329 2,282 2,325 1,500
2019/06/20 2,279 2,285 2,279 2,285 300
2019/06/19 2,279 2,329 2,279 2,329 800
2019/06/18 2,347 2,349 2,299 2,329 2,100
2019/06/17 2,286 2,314 2,286 2,309 1,100
2019/06/14 2,310 2,310 2,276 2,303 1,100
2019/06/13 2,297 2,310 2,297 2,310 400
2019/06/12 2,250 2,300 2,250 2,297 800
2019/06/11 2,363 2,363 2,300 2,300 400
2019/06/10 2,281 2,348 2,281 2,313 3,200
2019/06/07 2,280 2,280 2,230 2,256 500
2019/06/06 2,265 2,290 2,242 2,290 700
2019/06/05 2,261 2,290 2,255 2,256 1,200
2019/06/04 2,220 2,260 2,220 2,260 500
2019/06/03 2,290 2,290 2,219 2,219 800
2019/05/31 2,280 2,350 2,280 2,324 2,100
2019/05/30 2,272 2,299 2,272 2,298 500
2019/05/29 2,308 2,308 2,300 2,300 1,100
2019/05/28 2,302 2,348 2,172 2,348 2,600
2019/05/27 2,329 2,329 2,230 2,260 6,300
2019/05/24 2,261 2,379 2,260 2,261 6,900
2019/05/23 2,220 2,283 2,187 2,260 8,700
2019/05/22 2,150 2,209 2,149 2,170 3,800
2019/05/21 2,100 2,150 2,052 2,150 2,300
2019/05/20 2,209 2,209 2,136 2,150 3,100
2019/05/17 2,101 2,158 2,101 2,157 3,100
2019/05/16 2,149 2,176 2,149 2,150 1,100
2019/05/15 2,124 2,210 2,083 2,199 2,900
2019/05/14 2,070 2,158 2,029 2,101 7,900
2019/05/13 2,020 2,105 2,020 2,079 2,000
2019/05/10 2,021 2,070 2,004 2,004 1,900
2019/05/09 2,068 2,114 2,068 2,070 1,200
2019/05/08 2,108 2,119 2,058 2,114 1,100
2019/05/07 2,045 2,149 2,010 2,149 4,100
2019/04/26 2,018 2,044 1,999 2,044 1,900
2019/04/25 2,046 2,048 1,960 1,960 1,800
2019/04/23 2,055 2,108 2,053 2,065 2,800
2019/04/22 2,027 2,059 2,005 2,005 2,700
2019/04/19 2,052 2,064 2,014 2,027 1,800
2019/04/18 2,097 2,097 2,051 2,051 2,200
2019/04/17 2,035 2,078 2,035 2,078 300
2019/04/16 2,001 2,079 2,001 2,035 300
2019/04/15 2,084 2,100 2,001 2,001 1,400
2019/04/12 2,113 2,113 2,113 2,113 300
2019/04/11 2,114 2,114 2,114 2,114 100
2019/04/10 2,118 2,118 2,077 2,077 600
2019/04/09 2,056 2,073 2,056 2,070 600
2019/04/08 2,050 2,090 2,036 2,056 900
2019/04/05 2,100 2,100 2,054 2,090 2,600
2019/04/04 2,123 2,123 2,110 2,110 400
2019/04/03 2,129 2,134 2,129 2,134 300
2019/04/02 2,182 2,184 2,138 2,138 700
2019/04/01 2,171 2,196 2,171 2,171 800
2019/03/29 2,173 2,173 2,131 2,169 1,300
2019/03/28 2,150 2,150 2,120 2,123 1,200
2019/03/27 2,188 2,200 2,150 2,150 3,500
2019/03/26 2,100 2,138 2,099 2,138 3,300
2019/03/25 2,061 2,104 2,054 2,099 2,500
2019/03/22 2,132 2,132 2,081 2,095 1,800
2019/03/20 2,153 2,153 2,122 2,148 2,600
2019/03/19 2,154 2,184 2,104 2,126 7,000
2019/03/18 2,040 2,054 2,014 2,054 700
2019/03/15 2,011 2,040 2,011 2,040 500
2019/03/14 2,050 2,055 2,011 2,011 1,200
2019/03/13 2,040 2,040 2,000 2,000 1,200
2019/03/12 2,045 2,125 2,045 2,082 2,200
2019/03/11 1,950 2,045 1,950 2,045 3,800
2019/03/08 2,010 2,051 1,950 1,950 4,100
2019/03/07 2,130 2,130 2,018 2,018 6,200
2019/03/06 1,936 2,149 1,935 2,130 12,100
2019/03/05 1,919 1,929 1,900 1,925 2,400
2019/03/04 1,955 1,955 1,922 1,927 1,700
2019/03/01 1,981 1,983 1,952 1,952 500
2019/02/28 1,980 1,995 1,940 1,969 7,300
2019/02/27 1,900 1,914 1,900 1,911 3,600
2019/02/26 1,855 1,879 1,853 1,871 1,200
2019/02/25 1,884 1,884 1,830 1,851 1,500
2019/02/22 1,860 1,860 1,852 1,853 1,300
2019/02/21 1,863 1,863 1,836 1,850 3,000
2019/02/20 1,863 1,900 1,862 1,863 3,800
2019/02/19 1,898 1,900 1,851 1,856 3,400
2019/02/18 1,826 1,861 1,824 1,850 6,900
2019/02/15 1,838 1,838 1,800 1,828 2,900
2019/02/14 1,782 1,838 1,782 1,838 6,900
2019/02/13 1,780 1,786 1,735 1,769 4,000
2019/02/12 1,775 1,780 1,772 1,780 1,800
2019/02/08 1,761 1,789 1,761 1,772 800
2019/02/07 1,784 1,784 1,775 1,775 500
2019/02/06 1,772 1,784 1,772 1,784 800
2019/02/05 1,754 1,772 1,754 1,772 1,000
2019/02/04 1,797 1,797 1,789 1,789 200
2019/02/01 1,758 1,779 1,758 1,760 400
2019/01/31 1,754 1,755 1,731 1,755 2,400
2019/01/30 1,750 1,751 1,730 1,741 2,200
2019/01/29 1,762 1,772 1,762 1,772 500
2019/01/28 1,703 1,770 1,703 1,753 2,400
2019/01/25 1,760 1,762 1,743 1,743 2,900
2019/01/24 1,739 1,743 1,727 1,743 800
2019/01/23 1,720 1,739 1,720 1,739 1,000
2019/01/22 1,734 1,744 1,729 1,729 2,000
2019/01/21 1,736 1,764 1,727 1,744 4,000
2019/01/18 1,770 1,770 1,700 1,734 3,600
2019/01/17 1,723 1,748 1,716 1,748 4,100
2019/01/16 1,699 1,773 1,699 1,716 2,200
2019/01/15 1,712 1,780 1,712 1,739 7,200
2019/01/11 1,753 1,777 1,720 1,735 15,100
2019/01/10 1,627 1,725 1,627 1,701 8,400
2019/01/09 1,650 1,654 1,599 1,624 16,400
2019/01/08 1,617 1,676 1,617 1,655 9,300
2019/01/07 1,632 1,674 1,602 1,611 30,300
2019/01/04 1,530 1,696 1,485 1,645 16,300

このページの先頭へ