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
2021/12/30 1,368 1,391 1,368 1,388 300
2021/12/29 1,394 1,401 1,354 1,360 2,500
2021/12/28 1,400 1,400 1,375 1,375 1,300
2021/12/24 1,407 1,407 1,376 1,376 1,700
2021/12/23 1,375 1,408 1,375 1,407 1,800
2021/12/22 1,399 1,401 1,363 1,372 2,100
2021/12/21 1,377 1,389 1,374 1,389 900
2021/12/20 1,400 1,400 1,380 1,399 2,100
2021/12/17 1,350 1,386 1,350 1,386 500
2021/12/16 1,373 1,394 1,373 1,394 500
2021/12/15 1,354 1,355 1,354 1,355 900
2021/12/14 1,384 1,384 1,354 1,354 1,000
2021/12/13 1,429 1,429 1,383 1,383 3,600
2021/12/10 1,358 1,387 1,358 1,387 2,100
2021/12/09 1,352 1,358 1,343 1,358 1,000
2021/12/08 1,380 1,380 1,356 1,356 5,100
2021/12/07 1,345 1,380 1,343 1,380 2,700
2021/12/06 1,356 1,373 1,356 1,357 2,800
2021/12/03 1,325 1,340 1,272 1,340 3,600
2021/12/02 1,376 1,376 1,355 1,355 200
2021/12/01 1,339 1,425 1,280 1,376 3,000
2021/11/30 1,310 1,369 1,310 1,369 300
2021/11/29 1,340 1,340 1,280 1,317 1,300
2021/11/26 1,376 1,400 1,375 1,375 3,500
2021/11/25 1,345 1,380 1,345 1,376 2,600
2021/11/24 1,366 1,366 1,353 1,353 800
2021/11/19 1,361 1,390 1,361 1,366 1,900
2021/11/18 1,370 1,392 1,322 1,370 9,600
2021/11/17 1,370 1,370 1,370 1,370 800
2021/11/16 1,350 1,380 1,326 1,370 1,000
2021/11/15 1,350 1,350 1,320 1,350 3,000
2021/11/12 1,300 1,410 1,300 1,356 3,900
2021/11/11 1,230 1,270 1,230 1,270 2,200
2021/11/09 1,272 1,300 1,272 1,285 1,100
2021/11/08 1,276 1,276 1,276 1,276 100
2021/11/05 1,271 1,278 1,271 1,278 600
2021/11/04 1,271 1,301 1,271 1,301 1,200
2021/11/02 1,350 1,350 1,301 1,301 300
2021/11/01 1,260 1,323 1,260 1,323 1,200
2021/10/29 1,260 1,260 1,260 1,260 500
2021/10/28 1,250 1,250 1,250 1,250 900
2021/10/27 1,275 1,275 1,251 1,251 1,000
2021/10/26 1,296 1,311 1,281 1,289 2,600
2021/10/25 1,273 1,281 1,257 1,281 500
2021/10/22 1,271 1,273 1,271 1,273 1,100
2021/10/21 1,325 1,333 1,259 1,259 3,600
2021/10/20 1,315 1,325 1,315 1,325 600
2021/10/19 1,349 1,349 1,315 1,345 2,000
2021/10/18 1,250 1,306 1,250 1,306 1,100
2021/10/15 1,238 1,262 1,230 1,262 1,100
2021/10/13 1,270 1,270 1,240 1,268 2,100
2021/10/12 1,259 1,280 1,230 1,270 3,300
2021/10/11 1,320 1,323 1,319 1,319 800
2021/10/08 1,257 1,318 1,257 1,318 400
2021/10/07 1,319 1,319 1,253 1,253 700
2021/10/06 1,240 1,350 1,240 1,319 900
2021/10/05 1,244 1,246 1,230 1,230 1,200
2021/10/04 1,277 1,277 1,265 1,265 2,000
2021/10/01 1,325 1,325 1,277 1,277 800
2021/09/30 1,365 1,368 1,340 1,340 1,300
2021/09/29 1,340 1,400 1,340 1,372 1,200
2021/09/29 1 -> 2.00 分割
2021/09/28 2,848 2,848 2,847 2,847 300
2021/09/27 2,770 2,800 2,770 2,798 1,800
2021/09/24 2,857 2,857 2,766 2,766 2,400
2021/09/22 2,777 2,777 2,755 2,757 2,200
2021/09/21 2,764 2,804 2,764 2,800 1,400
2021/09/17 2,758 2,780 2,727 2,758 2,400
2021/09/16 2,851 2,852 2,802 2,802 1,300
2021/09/15 2,900 2,909 2,859 2,859 500
2021/09/14 2,918 2,930 2,918 2,930 600
2021/09/13 2,923 2,977 2,921 2,930 1,500
2021/09/10 2,892 2,981 2,892 2,920 4,800
2021/09/09 2,890 2,919 2,875 2,892 1,000
2021/09/08 2,899 2,899 2,849 2,898 400
2021/09/07 2,899 2,899 2,833 2,899 700
2021/09/06 2,899 2,899 2,899 2,899 400
2021/09/03 2,855 2,899 2,841 2,899 2,700
2021/09/02 2,898 2,898 2,898 2,898 700
2021/09/01 2,852 2,899 2,852 2,899 500
2021/08/31 2,880 2,900 2,867 2,890 800
2021/08/30 2,900 2,900 2,895 2,900 400
2021/08/27 2,906 2,910 2,906 2,910 200
2021/08/26 2,874 2,923 2,874 2,910 3,200
2021/08/25 2,910 2,910 2,892 2,910 700
2021/08/24 2,898 2,915 2,890 2,915 500
2021/08/23 2,837 2,933 2,837 2,898 2,100
2021/08/20 2,870 2,870 2,833 2,837 700
2021/08/19 2,870 2,870 2,870 2,870 100
2021/08/18 2,920 2,920 2,781 2,870 1,800
2021/08/17 2,900 2,920 2,876 2,920 2,700
2021/08/16 2,904 2,904 2,882 2,900 1,400
2021/08/13 2,906 2,906 2,900 2,904 600
2021/08/12 2,900 2,975 2,880 2,906 6,600
2021/08/11 2,959 2,959 2,902 2,935 8,600
2021/08/10 2,756 2,798 2,742 2,798 700
2021/08/06 2,794 2,794 2,740 2,756 2,500
2021/08/04 2,814 2,814 2,798 2,798 1,300
2021/08/03 2,878 2,878 2,850 2,850 300
2021/08/02 2,880 2,880 2,795 2,878 900
2021/07/30 2,860 2,880 2,846 2,846 7,700
2021/07/29 2,880 2,889 2,845 2,889 6,900
2021/07/28 2,880 2,894 2,795 2,894 11,900
2021/07/27 2,940 2,940 2,833 2,878 12,100
2021/07/26 2,834 2,939 2,834 2,939 9,500
2021/07/21 2,845 2,875 2,833 2,833 8,400
2021/07/20 2,798 2,850 2,772 2,826 9,500
2021/07/19 2,779 2,792 2,768 2,788 7,900
2021/07/16 2,780 2,800 2,780 2,800 6,400
2021/07/15 2,765 2,785 2,750 2,777 7,200
2021/07/14 2,726 2,784 2,726 2,742 5,400
2021/07/13 2,731 2,757 2,725 2,726 6,000
2021/07/12 2,751 2,775 2,725 2,725 8,800
2021/07/09 2,775 2,775 2,749 2,749 4,900
2021/07/08 2,818 2,819 2,714 2,775 8,300
2021/07/07 2,855 2,855 2,785 2,818 9,500
2021/07/06 2,853 2,875 2,848 2,859 3,600
2021/07/05 2,860 2,860 2,814 2,815 4,600
2021/07/02 2,859 2,896 2,819 2,861 7,100
2021/07/01 2,745 2,829 2,735 2,809 10,000
2021/06/30 2,700 2,742 2,690 2,742 1,100
2021/06/29 2,704 2,705 2,704 2,705 200
2021/06/28 2,708 2,708 2,644 2,678 1,200
2021/06/25 2,651 2,658 2,651 2,658 600
2021/06/24 2,636 2,651 2,636 2,651 300
2021/06/23 2,677 2,700 2,641 2,649 5,000
2021/06/22 2,700 2,702 2,665 2,665 4,500
2021/06/21 2,688 2,739 2,652 2,652 4,900
2021/06/18 2,696 2,715 2,696 2,703 4,500
2021/06/17 2,651 2,688 2,651 2,688 1,100
2021/06/16 2,748 2,774 2,631 2,631 5,000
2021/06/15 2,710 2,745 2,710 2,730 1,200
2021/06/14 2,661 2,706 2,661 2,706 3,300
2021/06/11 2,661 2,661 2,661 2,661 1,000
2021/06/10 2,650 2,671 2,649 2,661 3,500
2021/06/09 2,631 2,650 2,616 2,650 1,900
2021/06/08 2,621 2,631 2,596 2,631 1,800
2021/06/07 2,579 2,621 2,579 2,621 6,300
2021/06/04 2,551 2,568 2,551 2,552 6,500
2021/06/03 2,483 2,566 2,483 2,543 6,700
2021/06/02 2,560 2,560 2,478 2,481 2,100
2021/06/01 2,550 2,559 2,549 2,550 2,500
2021/05/31 2,587 2,587 2,527 2,550 3,700
2021/05/28 2,510 2,544 2,510 2,544 1,600
2021/05/27 2,500 2,500 2,442 2,500 2,900
2021/05/26 2,478 2,500 2,470 2,500 3,700
2021/05/25 2,440 2,478 2,435 2,478 1,000
2021/05/24 2,438 2,440 2,438 2,440 300
2021/05/21 2,445 2,445 2,435 2,435 2,300
2021/05/20 2,424 2,445 2,400 2,445 1,600
2021/05/19 2,375 2,400 2,375 2,400 1,400
2021/05/18 2,424 2,424 2,375 2,375 1,400
2021/05/17 2,529 2,530 2,373 2,394 5,200
2021/05/14 2,426 2,432 2,260 2,432 3,600
2021/05/13 2,310 2,340 2,291 2,300 1,200
2021/05/12 2,290 2,340 2,290 2,307 1,200
2021/05/11 2,270 2,325 2,270 2,290 900
2021/05/10 2,303 2,303 2,254 2,270 300
2021/05/07 2,313 2,313 2,235 2,303 3,900
2021/05/06 2,313 2,313 2,313 2,313 300
2021/04/30 2,251 2,355 2,251 2,306 1,300
2021/04/28 2,301 2,320 2,250 2,250 1,500
2021/04/27 2,335 2,364 2,301 2,301 1,300
2021/04/26 2,340 2,344 2,330 2,342 2,300
2021/04/23 2,340 2,340 2,340 2,340 200
2021/04/22 2,375 2,394 2,325 2,325 1,200
2021/04/21 2,335 2,363 2,319 2,326 3,500
2021/04/20 2,416 2,416 2,346 2,349 2,000
2021/04/19 2,420 2,439 2,361 2,366 10,400
2021/04/16 2,320 2,416 2,320 2,416 400
2021/04/15 2,331 2,331 2,315 2,316 900
2021/04/14 2,378 2,379 2,350 2,350 3,100
2021/04/13 2,394 2,421 2,353 2,378 3,500
2021/04/12 2,349 2,394 2,345 2,394 2,000
2021/04/09 2,308 2,338 2,308 2,338 400
2021/04/08 2,360 2,360 2,358 2,358 500
2021/04/07 2,301 2,369 2,301 2,369 800
2021/04/06 2,377 2,377 2,340 2,349 1,300
2021/04/05 2,222 2,319 2,222 2,277 1,400
2021/04/02 2,293 2,293 2,220 2,220 300
2021/04/01 2,249 2,299 2,238 2,243 1,400
2021/03/31 2,248 2,248 2,237 2,237 1,500
2021/03/30 2,325 2,325 2,277 2,298 1,100
2021/03/29 2,400 2,400 2,325 2,332 1,400
2021/03/26 2,361 2,411 2,361 2,395 2,100
2021/03/25 2,372 2,372 2,322 2,350 500
2021/03/24 2,359 2,365 2,322 2,322 1,400
2021/03/23 2,456 2,456 2,356 2,365 1,100
2021/03/22 2,481 2,481 2,380 2,406 2,400
2021/03/19 2,440 2,499 2,390 2,499 1,000
2021/03/18 2,475 2,519 2,475 2,477 1,400
2021/03/17 2,375 2,525 2,375 2,525 1,600
2021/03/16 2,339 2,380 2,330 2,363 3,400
2021/03/15 2,330 2,341 2,330 2,340 500
2021/03/12 2,379 2,382 2,340 2,379 1,400
2021/03/11 2,377 2,380 2,341 2,380 600
2021/03/10 2,288 2,378 2,288 2,378 1,500
2021/03/09 2,229 2,300 2,203 2,300 800
2021/03/05 2,220 2,220 2,220 2,220 100
2021/03/03 2,195 2,230 2,188 2,188 1,700
2021/03/02 2,229 2,229 2,225 2,225 300
2021/03/01 2,138 2,200 2,138 2,198 1,100
2021/02/26 2,169 2,170 2,136 2,136 1,700
2021/02/25 2,134 2,169 2,134 2,169 400
2021/02/24 2,171 2,171 2,132 2,149 3,700
2021/02/22 2,168 2,229 2,161 2,161 1,200
2021/02/19 2,180 2,200 2,151 2,151 2,800
2021/02/18 2,350 2,350 2,150 2,201 4,800
2021/02/17 2,283 2,300 2,260 2,300 2,100
2021/02/16 2,438 2,438 2,285 2,285 3,800
2021/02/15 2,500 2,500 2,280 2,400 7,000
2021/02/12 2,525 2,663 2,505 2,570 1,900
2021/02/10 2,531 2,531 2,525 2,525 200
2021/02/09 2,527 2,577 2,527 2,549 500
2021/02/08 2,575 2,600 2,531 2,531 700
2021/02/05 2,600 2,600 2,512 2,552 1,100
2021/02/04 2,540 2,592 2,539 2,590 6,200
2021/02/03 2,500 2,550 2,500 2,541 2,200
2021/02/02 2,500 2,530 2,500 2,525 2,200
2021/02/01 2,443 2,530 2,443 2,530 2,300
2021/01/29 2,491 2,521 2,491 2,491 500
2021/01/28 2,474 2,474 2,441 2,453 1,400
2021/01/27 2,509 2,540 2,474 2,524 2,600
2021/01/26 2,495 2,516 2,475 2,516 1,800
2021/01/25 2,467 2,523 2,453 2,456 1,100
2021/01/22 2,452 2,507 2,452 2,478 2,600
2021/01/21 2,496 2,522 2,451 2,451 3,200
2021/01/20 2,588 2,645 2,588 2,596 2,100
2021/01/19 2,454 2,587 2,454 2,587 3,000
2021/01/18 2,445 2,479 2,442 2,454 700
2021/01/15 2,521 2,521 2,436 2,482 4,700
2021/01/14 2,567 2,573 2,545 2,545 2,400
2021/01/13 2,620 2,620 2,557 2,561 4,800
2021/01/12 2,695 2,695 2,615 2,660 10,400
2021/01/08 2,619 2,645 2,610 2,645 2,400
2021/01/07 2,528 2,592 2,521 2,589 2,900
2021/01/06 2,496 2,554 2,496 2,500 1,600
2021/01/05 2,515 2,589 2,515 2,525 2,200
2021/01/04 2,593 2,618 2,540 2,550 2,600

このページの先頭へ