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
2020/12/30 2,686 2,700 2,643 2,643 1,900
2020/12/29 2,729 2,729 2,677 2,693 800
2020/12/28 2,714 2,714 2,640 2,679 3,200
2020/12/25 2,661 2,727 2,661 2,714 2,300
2020/12/24 2,620 2,640 2,551 2,640 1,300
2020/12/23 2,570 2,667 2,521 2,667 2,400
2020/12/22 2,700 2,700 2,510 2,571 3,900
2020/12/21 2,758 2,787 2,659 2,661 8,500
2020/12/18 2,465 2,740 2,465 2,608 10,600
2020/12/17 2,395 2,420 2,390 2,420 3,600
2020/12/16 2,345 2,390 2,340 2,390 3,000
2020/12/15 2,319 2,319 2,319 2,319 100
2020/12/11 2,395 2,395 2,345 2,360 2,800
2020/12/10 2,282 2,345 2,282 2,345 1,100
2020/12/09 2,285 2,308 2,266 2,277 1,400
2020/12/08 2,266 2,285 2,235 2,285 1,700
2020/12/07 2,348 2,348 2,285 2,285 500
2020/12/04 2,345 2,348 2,308 2,348 800
2020/12/03 2,309 2,350 2,300 2,345 1,600
2020/12/02 2,332 2,332 2,281 2,300 900
2020/12/01 2,300 2,336 2,300 2,312 300
2020/11/30 2,300 2,346 2,300 2,342 2,300
2020/11/27 2,251 2,301 2,251 2,299 600
2020/11/26 2,317 2,320 2,255 2,293 6,200
2020/11/25 2,300 2,317 2,300 2,317 1,700
2020/11/24 2,265 2,279 2,227 2,279 3,000
2020/11/20 2,219 2,280 2,219 2,265 5,200
2020/11/19 2,209 2,233 2,205 2,227 1,900
2020/11/18 2,259 2,259 2,230 2,233 1,100
2020/11/17 2,388 2,388 2,190 2,209 8,800
2020/11/13 2,400 2,417 2,321 2,410 3,100
2020/11/12 2,379 2,470 2,355 2,420 14,900
2020/11/11 2,200 2,310 2,155 2,282 4,000
2020/11/10 2,300 2,328 2,195 2,195 4,500
2020/11/09 2,185 2,300 2,155 2,300 7,200
2020/11/06 2,100 2,183 2,100 2,181 2,700
2020/11/05 1,983 2,170 1,983 2,129 4,900
2020/11/04 1,999 2,028 1,960 2,028 2,900
2020/11/02 1,948 1,948 1,948 1,948 100
2020/10/30 2,019 2,019 1,931 1,948 800
2020/10/28 2,019 2,019 2,019 2,019 100
2020/10/27 2,010 2,050 2,010 2,038 1,600
2020/10/26 2,005 2,006 2,005 2,006 600
2020/10/23 1,997 1,997 1,997 1,997 100
2020/10/22 2,005 2,005 1,982 1,982 200
2020/10/21 1,940 1,992 1,940 1,972 1,000
2020/10/20 2,000 2,012 1,980 2,012 2,600
2020/10/19 1,951 1,960 1,941 1,960 500
2020/10/16 1,934 1,951 1,934 1,951 200
2020/10/15 1,959 1,961 1,948 1,961 1,800
2020/10/14 1,955 1,955 1,942 1,942 1,200
2020/10/13 1,965 1,965 1,964 1,964 600
2020/10/12 1,970 1,970 1,965 1,965 500
2020/10/09 1,952 1,952 1,930 1,930 600
2020/10/08 1,967 1,967 1,941 1,961 1,100
2020/10/07 1,956 1,956 1,956 1,956 100
2020/10/06 1,955 1,959 1,950 1,958 1,300
2020/10/05 1,955 1,955 1,955 1,955 100
2020/10/02 2,006 2,006 1,955 1,955 1,100
2020/09/30 1,960 1,998 1,955 1,955 1,700
2020/09/29 1,987 2,006 1,987 2,006 800
2020/09/28 2,086 2,086 2,040 2,080 1,300
2020/09/25 1,982 2,025 1,982 2,025 1,600
2020/09/24 1,963 1,982 1,963 1,982 800
2020/09/23 1,971 1,971 1,965 1,965 800
2020/09/18 1,994 1,996 1,994 1,996 1,100
2020/09/17 2,000 2,010 2,000 2,010 600
2020/09/16 2,000 2,000 1,995 2,000 500
2020/09/15 2,000 2,000 2,000 2,000 200
2020/09/14 2,000 2,000 2,000 2,000 300
2020/09/11 1,985 1,985 1,962 1,962 1,300
2020/09/10 1,995 1,995 1,985 1,985 900
2020/09/08 2,010 2,010 2,000 2,000 200
2020/09/04 2,018 2,018 2,018 2,018 200
2020/09/03 2,010 2,017 2,006 2,017 400
2020/09/02 2,039 2,040 2,039 2,040 600
2020/08/31 2,038 2,039 1,999 2,039 1,900
2020/08/28 2,027 2,030 2,012 2,012 700
2020/08/27 2,041 2,041 2,003 2,030 1,500
2020/08/26 1,965 1,982 1,965 1,981 500
2020/08/25 1,965 1,968 1,965 1,965 400
2020/08/24 1,965 1,965 1,965 1,965 100
2020/08/21 1,965 1,965 1,965 1,965 100
2020/08/20 1,962 1,962 1,962 1,962 300
2020/08/19 1,926 1,982 1,926 1,962 1,000
2020/08/18 2,026 2,026 1,936 1,966 2,100
2020/08/17 1,990 2,018 1,990 2,018 600
2020/08/14 1,983 1,983 1,983 1,983 300
2020/08/13 1,984 2,033 1,984 2,033 1,600
2020/08/12 1,966 1,970 1,943 1,970 400
2020/08/11 1,978 1,978 1,961 1,962 400
2020/08/07 1,938 1,984 1,938 1,966 1,100
2020/08/06 1,917 1,950 1,917 1,950 800
2020/08/05 1,936 1,945 1,923 1,945 2,000
2020/08/04 1,999 1,999 1,959 1,959 300
2020/07/31 2,018 2,018 2,002 2,002 500
2020/07/30 2,060 2,068 2,060 2,068 300
2020/07/29 2,084 2,084 2,084 2,084 100
2020/07/28 2,096 2,110 2,096 2,100 600
2020/07/27 2,138 2,138 2,138 2,138 1,200
2020/07/22 2,118 2,138 2,118 2,138 600
2020/07/21 2,080 2,118 2,080 2,118 1,000
2020/07/20 2,100 2,101 2,087 2,101 1,500
2020/07/17 2,042 2,060 2,040 2,060 800
2020/07/16 2,078 2,082 2,058 2,061 700
2020/07/15 2,054 2,081 2,037 2,081 1,900
2020/07/14 2,037 2,059 2,036 2,054 1,100
2020/07/13 2,032 2,070 2,032 2,059 3,500
2020/07/10 2,070 2,070 2,070 2,070 100
2020/07/09 2,114 2,114 2,072 2,077 800
2020/07/08 2,162 2,162 2,108 2,145 3,200
2020/07/06 2,099 2,099 2,099 2,099 300
2020/07/03 2,061 2,099 2,061 2,099 300
2020/07/02 2,148 2,148 2,066 2,066 300
2020/07/01 2,166 2,172 2,105 2,105 700
2020/06/30 2,100 2,144 2,100 2,116 600
2020/06/29 2,100 2,100 2,097 2,100 1,100
2020/06/26 2,066 2,088 2,066 2,084 1,400
2020/06/25 2,077 2,077 2,055 2,066 500
2020/06/24 2,120 2,120 2,078 2,082 1,000
2020/06/23 2,149 2,149 2,149 2,149 100
2020/06/22 2,171 2,171 2,171 2,171 300
2020/06/19 2,083 2,093 2,083 2,093 300
2020/06/18 2,170 2,170 2,115 2,120 1,400
2020/06/17 2,121 2,151 2,121 2,151 500
2020/06/16 2,083 2,174 2,083 2,125 2,100
2020/06/15 2,140 2,140 2,034 2,053 2,900
2020/06/12 1,949 2,039 1,949 2,039 2,200
2020/06/11 2,045 2,099 2,045 2,071 1,800
2020/06/10 2,069 2,075 2,041 2,041 1,500
2020/06/09 2,171 2,187 2,111 2,111 4,100
2020/06/08 2,228 2,242 2,166 2,166 3,400
2020/06/05 2,276 2,277 2,205 2,205 7,500
2020/06/04 2,299 2,299 2,224 2,277 4,800
2020/06/03 2,328 2,329 2,291 2,299 7,500
2020/06/02 2,353 2,375 2,328 2,328 9,000
2020/06/01 2,360 2,369 2,280 2,353 10,300
2020/05/29 2,358 2,370 2,307 2,360 7,200
2020/05/28 2,345 2,358 2,337 2,358 6,000
2020/05/27 2,277 2,309 2,277 2,295 5,100
2020/05/26 2,358 2,358 2,275 2,275 9,600
2020/05/25 2,298 2,332 2,297 2,325 6,600
2020/05/22 2,298 2,298 2,216 2,268 4,900
2020/05/21 2,260 2,299 2,247 2,292 7,100
2020/05/20 2,073 2,183 2,073 2,160 6,800
2020/05/19 2,068 2,073 2,021 2,073 3,400
2020/05/18 1,957 2,018 1,941 2,018 4,500
2020/05/15 1,970 1,971 1,912 1,957 6,300
2020/05/14 2,093 2,093 1,899 1,965 16,200
2020/05/13 2,100 2,147 2,090 2,115 6,200
2020/05/12 2,079 2,090 2,051 2,090 5,600
2020/05/11 2,067 2,078 2,030 2,040 10,800
2020/05/08 1,969 2,036 1,969 2,017 7,500
2020/05/07 1,899 1,975 1,899 1,969 10,500
2020/05/01 1,910 1,910 1,865 1,865 7,700
2020/04/30 1,867 1,940 1,867 1,920 5,900
2020/04/28 1,814 1,860 1,814 1,850 7,000
2020/04/27 1,785 1,828 1,750 1,810 8,800
2020/04/24 1,720 1,745 1,675 1,726 12,300
2020/04/23 1,637 1,705 1,637 1,698 4,300
2020/04/22 1,628 1,668 1,628 1,633 9,300
2020/04/21 1,702 1,702 1,628 1,628 8,100
2020/04/20 1,645 1,720 1,644 1,702 8,700
2020/04/17 1,617 1,628 1,611 1,619 3,800
2020/04/16 1,590 1,634 1,589 1,625 6,200
2020/04/15 1,555 1,599 1,555 1,589 4,000
2020/04/14 1,557 1,560 1,550 1,553 9,400
2020/04/13 1,613 1,613 1,550 1,555 10,800
2020/04/10 1,616 1,632 1,602 1,613 6,300
2020/04/09 1,627 1,634 1,611 1,615 7,500
2020/04/08 1,498 1,586 1,498 1,586 5,600
2020/04/07 1,471 1,518 1,471 1,490 2,700
2020/04/06 1,488 1,492 1,421 1,441 4,600
2020/04/03 1,529 1,567 1,511 1,511 3,500
2020/04/02 1,600 1,600 1,521 1,540 7,400
2020/04/01 1,420 1,643 1,403 1,460 13,400
2020/03/31 1,500 1,500 1,415 1,432 4,000
2020/03/30 1,511 1,511 1,511 1,511 100
2020/03/27 1,600 1,633 1,566 1,566 900
2020/03/26 1,590 1,590 1,500 1,500 3,000
2020/03/25 1,615 1,622 1,575 1,590 2,300
2020/03/24 1,620 1,620 1,540 1,557 1,200
2020/03/23 1,500 1,500 1,440 1,440 300
2020/03/19 1,387 1,478 1,387 1,436 2,600
2020/03/18 1,627 1,627 1,477 1,477 2,100
2020/03/17 1,442 1,549 1,384 1,477 7,400
2020/03/16 1,441 1,470 1,440 1,442 4,000
2020/03/13 1,404 1,488 1,404 1,432 8,300
2020/03/12 1,606 1,609 1,499 1,574 7,000
2020/03/11 1,650 1,785 1,609 1,631 5,800
2020/03/10 1,505 1,701 1,486 1,701 11,100
2020/03/09 1,600 1,628 1,548 1,620 4,300
2020/03/06 1,781 1,781 1,651 1,651 4,500
2020/03/05 1,740 1,815 1,740 1,781 5,300
2020/03/04 1,735 1,795 1,730 1,730 2,000
2020/03/03 1,851 1,866 1,794 1,794 1,600
2020/03/02 1,740 1,900 1,740 1,842 3,800
2020/02/28 1,801 1,830 1,771 1,780 8,200
2020/02/27 2,014 2,014 1,870 1,870 3,600
2020/02/26 2,006 2,007 1,980 2,006 3,400
2020/02/25 2,000 2,024 2,000 2,006 2,000
2020/02/21 2,065 2,086 2,051 2,080 2,000
2020/02/20 2,081 2,095 2,076 2,080 800
2020/02/19 2,049 2,085 2,043 2,080 800
2020/02/18 2,098 2,098 2,065 2,065 2,700
2020/02/17 2,084 2,098 2,065 2,098 5,500
2020/02/14 2,043 2,125 2,043 2,084 8,900
2020/02/13 2,261 2,261 2,193 2,193 3,800
2020/02/12 2,272 2,272 2,261 2,261 300
2020/02/10 2,273 2,288 2,239 2,272 600
2020/02/07 2,291 2,291 2,273 2,273 200
2020/02/06 2,238 2,288 2,238 2,261 500
2020/02/05 2,169 2,300 2,169 2,288 3,000
2020/02/04 2,198 2,198 2,169 2,169 400
2020/02/03 2,150 2,150 2,126 2,148 4,000
2020/01/31 2,076 2,186 2,076 2,180 3,000
2020/01/30 2,153 2,159 2,110 2,110 7,000
2020/01/29 2,221 2,241 2,104 2,187 14,300
2020/01/28 2,203 2,243 2,203 2,241 3,000
2020/01/27 2,301 2,301 2,250 2,253 2,500
2020/01/24 2,325 2,325 2,325 2,325 1,000
2020/01/23 2,316 2,369 2,316 2,325 3,700
2020/01/22 2,320 2,330 2,295 2,323 8,000
2020/01/21 2,336 2,359 2,336 2,351 1,900
2020/01/20 2,366 2,400 2,366 2,370 4,600
2020/01/17 2,324 2,345 2,322 2,332 1,200
2020/01/16 2,330 2,330 2,314 2,320 800
2020/01/15 2,330 2,342 2,330 2,330 3,200
2020/01/14 2,345 2,368 2,329 2,329 2,300
2020/01/10 2,398 2,402 2,329 2,340 10,900
2020/01/09 2,395 2,428 2,388 2,396 3,500
2020/01/08 2,392 2,423 2,385 2,395 2,500
2020/01/07 2,360 2,425 2,360 2,425 2,200
2020/01/06 2,340 2,359 2,325 2,359 1,400

このページの先頭へ