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
2026/05/26 1,832 1,879 1,832 1,841 4,100
2026/05/25 1,823 1,838 1,807 1,832 4,300
2026/05/22 1,855 1,855 1,800 1,828 5,200
2026/05/21 1,845 1,855 1,845 1,855 1,100
2026/05/20 1,835 1,849 1,833 1,844 4,600
2026/05/19 1,889 1,889 1,835 1,835 3,500
2026/05/18 1,845 1,879 1,831 1,879 1,500
2026/05/15 1,834 1,845 1,830 1,845 1,400
2026/05/14 1,898 1,898 1,830 1,833 5,200
2026/05/13 1,860 1,898 1,846 1,864 3,900
2026/05/12 1,855 1,860 1,847 1,859 800
2026/05/11 1,836 1,857 1,836 1,847 2,600
2026/05/08 1,860 1,860 1,831 1,836 8,000
2026/05/07 1,850 1,860 1,845 1,860 3,400
2026/05/01 1,851 1,870 1,845 1,846 4,400
2026/04/30 1,889 1,889 1,872 1,872 800
2026/04/28 1,892 1,892 1,875 1,891 500
2026/04/27 1,890 1,898 1,875 1,892 1,100
2026/04/24 1,899 1,899 1,874 1,899 2,700
2026/04/23 1,896 1,900 1,873 1,899 1,000
2026/04/22 1,900 1,900 1,896 1,896 2,900
2026/04/21 1,896 1,897 1,868 1,886 2,200
2026/04/20 1,900 1,900 1,896 1,899 1,300
2026/04/17 1,900 1,900 1,899 1,900 900
2026/04/16 1,900 1,914 1,896 1,914 1,900
2026/04/15 1,895 1,899 1,893 1,899 700
2026/04/14 1,896 1,900 1,890 1,899 1,100
2026/04/13 1,870 1,884 1,865 1,884 800
2026/04/10 1,864 1,884 1,863 1,870 4,500
2026/04/09 1,901 1,901 1,895 1,900 1,200
2026/04/08 1,880 1,918 1,880 1,896 500
2026/04/07 1,875 1,875 1,875 1,875 300
2026/04/06 1,868 1,901 1,868 1,889 1,000
2026/04/03 1,861 1,898 1,861 1,868 1,000
2026/03/27 1,925 1,925 1,900 1,909 2,300
2026/03/26 1,873 1,885 1,873 1,885 1,200
2026/03/25 1,883 1,884 1,873 1,873 600
2026/03/24 1,829 1,882 1,829 1,882 1,300
2026/03/23 1,860 1,876 1,822 1,822 5,000
2026/03/19 1,870 1,880 1,857 1,870 6,900
2026/03/18 1,888 1,888 1,860 1,878 2,800
2026/03/17 1,878 1,886 1,851 1,886 900
2026/03/16 1,880 1,881 1,845 1,877 2,500
2026/03/13 1,882 1,890 1,850 1,880 3,800
2026/03/12 1,923 1,939 1,896 1,896 2,300
2026/03/11 1,925 1,926 1,903 1,926 1,800
2026/03/10 1,927 1,929 1,872 1,926 1,900
2026/03/09 1,875 1,901 1,875 1,900 2,900
2026/03/06 1,920 1,928 1,900 1,928 1,400
2026/03/05 1,905 1,929 1,905 1,925 3,600
2026/03/04 1,883 1,890 1,833 1,865 7,600
2026/03/03 1,978 1,978 1,901 1,920 4,500
2026/03/02 1,919 1,960 1,913 1,960 5,100
2026/02/27 1,892 1,919 1,889 1,919 3,900
2026/02/26 1,889 1,894 1,873 1,892 5,100
2026/02/25 1,898 1,898 1,876 1,889 3,000
2026/02/24 1,860 1,899 1,858 1,885 9,200
2026/02/20 1,856 1,859 1,845 1,857 2,300
2026/02/19 1,854 1,862 1,846 1,847 4,700
2026/02/18 1,860 1,864 1,848 1,854 3,300
2026/02/17 1,859 1,859 1,838 1,845 2,400
2026/02/16 1,859 1,859 1,816 1,838 7,300
2026/02/13 1,884 1,884 1,840 1,845 4,100
2026/02/12 1,897 1,928 1,860 1,886 13,800
2026/02/10 1,800 2,140 1,789 1,868 31,000
2026/02/09 1,800 1,805 1,789 1,793 4,400
2026/02/06 1,786 1,799 1,786 1,799 900
2026/02/05 1,795 1,795 1,788 1,795 2,900
2026/02/04 1,796 1,799 1,787 1,788 1,800
2026/02/03 1,799 1,799 1,785 1,785 2,300
2026/02/02 1,795 1,795 1,776 1,794 1,000
2026/01/30 1,772 1,790 1,772 1,774 700
2026/01/29 1,781 1,786 1,770 1,771 2,100
2026/01/28 1,778 1,794 1,773 1,781 2,000
2026/01/27 1,797 1,797 1,778 1,778 2,200
2026/01/26 1,778 1,791 1,778 1,786 4,300
2026/01/23 1,778 1,780 1,777 1,778 2,300
2026/01/22 1,783 1,795 1,777 1,777 4,600
2026/01/21 1,781 1,786 1,780 1,786 600
2026/01/20 1,800 1,800 1,783 1,789 3,000
2026/01/19 1,789 1,799 1,789 1,795 1,600
2026/01/16 1,785 1,798 1,785 1,789 1,100
2026/01/15 1,766 1,797 1,766 1,784 13,200
2026/01/14 1,802 1,814 1,801 1,804 4,500
2026/01/13 1,820 1,820 1,797 1,808 14,600
2026/01/09 1,796 1,806 1,796 1,806 5,900
2026/01/08 1,794 1,808 1,768 1,796 5,000
2026/01/07 1,788 1,805 1,788 1,794 3,900
2026/01/06 1,770 1,810 1,770 1,789 5,400
2026/01/05 1,760 1,764 1,756 1,763 2,800

このページの先頭へ