シーズメン(3083)の株価時系列情報
シーズメン(3083)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 |
---|---|---|---|---|---|
2017/12/29 | 524 | 532 | 523 | 531 | 2,700 |
2017/12/28 | 529 | 529 | 528 | 528 | 2,000 |
2017/12/27 | 523 | 534 | 523 | 528 | 13,000 |
2017/12/26 | 541 | 560 | 541 | 548 | 73,800 |
2017/12/25 | 541 | 555 | 541 | 544 | 4,800 |
2017/12/22 | 536 | 538 | 530 | 532 | 1,500 |
2017/12/21 | 529 | 538 | 529 | 536 | 3,000 |
2017/12/20 | 537 | 540 | 526 | 526 | 5,300 |
2017/12/19 | 540 | 545 | 540 | 540 | 2,900 |
2017/12/18 | 550 | 550 | 540 | 540 | 2,700 |
2017/12/15 | 538 | 559 | 528 | 550 | 7,900 |
2017/12/14 | 545 | 545 | 525 | 530 | 2,900 |
2017/12/13 | 540 | 540 | 539 | 539 | 3,200 |
2017/12/12 | 553 | 553 | 553 | 553 | 1,000 |
2017/12/11 | 554 | 554 | 543 | 553 | 1,300 |
2017/12/07 | 550 | 550 | 549 | 549 | 200 |
2017/12/06 | 560 | 560 | 558 | 558 | 400 |
2017/12/05 | 558 | 558 | 558 | 558 | 600 |
2017/12/04 | 562 | 573 | 562 | 573 | 2,300 |
2017/12/01 | 566 | 567 | 550 | 562 | 3,500 |
2017/11/30 | 569 | 571 | 565 | 565 | 700 |
2017/11/29 | 570 | 570 | 562 | 569 | 1,000 |
2017/11/28 | 570 | 570 | 570 | 570 | 400 |
2017/11/27 | 569 | 569 | 569 | 569 | 1,400 |
2017/11/24 | 565 | 565 | 565 | 565 | 100 |
2017/11/21 | 565 | 565 | 565 | 565 | 400 |
2017/11/20 | 550 | 565 | 550 | 565 | 900 |
2017/11/17 | 550 | 560 | 550 | 560 | 1,300 |
2017/11/16 | 550 | 550 | 550 | 550 | 500 |
2017/11/15 | 543 | 553 | 543 | 545 | 2,300 |
2017/11/14 | 553 | 553 | 553 | 553 | 2,400 |
2017/11/13 | 545 | 554 | 545 | 554 | 700 |
2017/11/10 | 548 | 548 | 542 | 545 | 2,100 |
2017/11/09 | 560 | 560 | 548 | 548 | 700 |
2017/11/08 | 553 | 553 | 549 | 553 | 2,100 |
2017/11/07 | 555 | 555 | 546 | 546 | 1,000 |
2017/11/06 | 549 | 564 | 549 | 549 | 900 |
2017/11/02 | 555 | 555 | 555 | 555 | 100 |
2017/11/01 | 555 | 555 | 555 | 555 | 500 |
2017/10/31 | 560 | 567 | 559 | 567 | 700 |
2017/10/30 | 564 | 567 | 560 | 567 | 900 |
2017/10/27 | 564 | 564 | 564 | 564 | 300 |
2017/10/25 | 564 | 564 | 562 | 562 | 600 |
2017/10/24 | 555 | 560 | 555 | 560 | 500 |
2017/10/23 | 550 | 555 | 545 | 550 | 4,400 |
2017/10/20 | 551 | 553 | 550 | 553 | 3,300 |
2017/10/19 | 553 | 553 | 553 | 553 | 500 |
2017/10/18 | 559 | 559 | 559 | 559 | 200 |
2017/10/17 | 560 | 563 | 550 | 560 | 27,700 |
2017/10/16 | 560 | 560 | 560 | 560 | 1,000 |
2017/10/13 | 554 | 568 | 553 | 561 | 5,900 |
2017/10/12 | 550 | 551 | 548 | 550 | 3,200 |
2017/10/11 | 541 | 550 | 540 | 550 | 15,300 |
2017/10/10 | 555 | 558 | 510 | 542 | 30,300 |
2017/10/06 | 565 | 577 | 560 | 561 | 6,400 |
2017/10/05 | 560 | 584 | 560 | 582 | 4,900 |
2017/10/04 | 565 | 568 | 560 | 560 | 4,100 |
2017/10/03 | 557 | 579 | 557 | 579 | 5,100 |
2017/10/02 | 553 | 570 | 551 | 561 | 6,100 |
2017/09/29 | 565 | 565 | 540 | 560 | 12,700 |
2017/09/28 | 571 | 582 | 568 | 568 | 5,000 |
2017/09/27 | 570 | 582 | 570 | 580 | 700 |
2017/09/26 | 586 | 586 | 571 | 571 | 900 |
2017/09/25 | 584 | 584 | 560 | 576 | 5,400 |
2017/09/22 | 612 | 612 | 575 | 575 | 14,700 |
2017/09/21 | 615 | 615 | 602 | 612 | 8,000 |
2017/09/20 | 600 | 630 | 599 | 601 | 14,900 |
2017/09/19 | 560 | 660 | 551 | 595 | 73,700 |
2017/09/15 | 556 | 569 | 537 | 560 | 4,700 |
2017/09/14 | 559 | 561 | 543 | 549 | 6,900 |
2017/09/13 | 554 | 610 | 554 | 562 | 20,600 |
2017/09/12 | 545 | 555 | 545 | 555 | 3,300 |
2017/09/11 | 537 | 549 | 524 | 549 | 6,400 |
2017/09/08 | 557 | 557 | 530 | 547 | 15,600 |
2017/09/07 | 523 | 556 | 523 | 556 | 4,000 |
2017/09/06 | 523 | 523 | 518 | 518 | 5,800 |
2017/09/05 | 520 | 525 | 516 | 525 | 4,500 |
2017/09/04 | 513 | 570 | 513 | 529 | 8,200 |
2017/09/01 | 522 | 522 | 507 | 511 | 5,200 |
2017/08/31 | 522 | 525 | 522 | 523 | 6,400 |
2017/08/30 | 518 | 539 | 518 | 519 | 5,000 |
2017/08/29 | 515 | 515 | 515 | 515 | 1,500 |
2017/08/28 | 515 | 515 | 515 | 515 | 1,400 |
2017/08/25 | 517 | 517 | 501 | 506 | 6,200 |
2017/08/24 | 515 | 517 | 514 | 517 | 500 |
2017/08/23 | 514 | 516 | 507 | 515 | 1,600 |
2017/08/22 | 514 | 514 | 513 | 514 | 2,200 |
2017/08/17 | 520 | 523 | 520 | 523 | 300 |
2017/08/15 | 515 | 515 | 515 | 515 | 500 |
2017/08/14 | 515 | 520 | 512 | 512 | 4,300 |
2017/08/10 | 520 | 520 | 516 | 520 | 1,200 |
2017/08/09 | 522 | 528 | 519 | 519 | 11,800 |
2017/08/08 | 539 | 539 | 536 | 536 | 1,000 |
2017/08/07 | 539 | 549 | 539 | 549 | 1,600 |
2017/08/04 | 532 | 545 | 532 | 545 | 1,400 |
2017/08/02 | 528 | 549 | 525 | 549 | 7,500 |
2017/08/01 | 540 | 541 | 530 | 531 | 3,200 |
2017/07/31 | 545 | 545 | 537 | 539 | 1,200 |
2017/07/28 | 550 | 555 | 548 | 555 | 1,500 |
2017/07/27 | 550 | 550 | 550 | 550 | 600 |
2017/07/25 | 545 | 550 | 545 | 550 | 1,200 |
2017/07/24 | 539 | 560 | 539 | 552 | 2,400 |
2017/07/20 | 550 | 550 | 550 | 550 | 100 |
2017/07/19 | 553 | 568 | 553 | 559 | 7,700 |
2017/07/18 | 524 | 562 | 521 | 562 | 7,900 |
2017/07/14 | 540 | 546 | 534 | 534 | 8,200 |
2017/07/13 | 554 | 555 | 540 | 541 | 6,300 |
2017/07/12 | 554 | 554 | 554 | 554 | 200 |
2017/07/11 | 554 | 554 | 550 | 550 | 600 |
2017/07/10 | 548 | 550 | 548 | 550 | 700 |
2017/07/07 | 548 | 552 | 548 | 552 | 1,000 |
2017/07/06 | 554 | 554 | 553 | 553 | 700 |
2017/07/05 | 552 | 563 | 551 | 553 | 3,300 |
2017/07/04 | 565 | 565 | 551 | 552 | 4,200 |
2017/07/03 | 550 | 566 | 538 | 566 | 8,900 |
2017/06/30 | 538 | 555 | 538 | 551 | 11,400 |
2017/06/29 | 562 | 563 | 540 | 551 | 12,400 |
2017/06/28 | 570 | 574 | 561 | 561 | 2,600 |
2017/06/27 | 568 | 572 | 562 | 570 | 5,900 |
2017/06/26 | 562 | 573 | 557 | 568 | 10,300 |
2017/06/23 | 545 | 559 | 540 | 559 | 5,100 |
2017/06/22 | 533 | 547 | 533 | 545 | 5,800 |
2017/06/21 | 543 | 543 | 543 | 543 | 300 |
2017/06/20 | 555 | 555 | 535 | 543 | 6,000 |
2017/06/19 | 554 | 576 | 551 | 560 | 7,500 |
2017/06/16 | 560 | 560 | 551 | 558 | 2,100 |
2017/06/15 | 545 | 555 | 530 | 550 | 7,600 |
2017/06/14 | 558 | 558 | 540 | 545 | 12,600 |
2017/06/13 | 540 | 578 | 540 | 574 | 21,500 |
2017/06/12 | 536 | 550 | 525 | 544 | 7,000 |
2017/06/09 | 531 | 548 | 526 | 540 | 6,400 |
2017/06/08 | 523 | 530 | 523 | 526 | 6,900 |
2017/06/07 | 515 | 522 | 515 | 518 | 400 |
2017/06/06 | 526 | 530 | 515 | 518 | 11,200 |
2017/06/05 | 526 | 526 | 525 | 525 | 900 |
2017/06/02 | 530 | 530 | 525 | 526 | 3,200 |
2017/06/01 | 535 | 540 | 535 | 538 | 1,300 |
2017/05/31 | 540 | 540 | 540 | 540 | 200 |
2017/05/30 | 538 | 545 | 534 | 540 | 7,600 |
2017/05/29 | 532 | 537 | 528 | 532 | 2,400 |
2017/05/26 | 531 | 532 | 531 | 532 | 1,300 |
2017/05/25 | 536 | 536 | 527 | 530 | 2,300 |
2017/05/24 | 531 | 531 | 527 | 530 | 1,700 |
2017/05/23 | 522 | 530 | 520 | 530 | 2,200 |
2017/05/22 | 520 | 530 | 520 | 520 | 4,800 |
2017/05/19 | 527 | 538 | 515 | 520 | 8,100 |
2017/05/18 | 525 | 531 | 521 | 531 | 4,100 |
2017/05/17 | 532 | 532 | 525 | 525 | 3,800 |
2017/05/16 | 521 | 524 | 521 | 524 | 800 |
2017/05/15 | 522 | 530 | 503 | 524 | 11,600 |
2017/05/12 | 522 | 529 | 522 | 526 | 3,400 |
2017/05/11 | 537 | 538 | 532 | 532 | 500 |
2017/05/10 | 526 | 537 | 526 | 537 | 3,900 |
2017/05/09 | 531 | 531 | 525 | 525 | 3,300 |
2017/05/08 | 523 | 538 | 523 | 526 | 3,400 |
2017/05/02 | 527 | 535 | 521 | 527 | 4,800 |
2017/05/01 | 517 | 535 | 517 | 535 | 9,500 |
2017/04/28 | 516 | 525 | 516 | 518 | 6,200 |
2017/04/27 | 522 | 522 | 515 | 516 | 3,200 |
2017/04/26 | 515 | 527 | 513 | 515 | 6,200 |
2017/04/25 | 524 | 524 | 514 | 514 | 3,400 |
2017/04/24 | 514 | 529 | 512 | 512 | 7,200 |
2017/04/21 | 509 | 555 | 509 | 510 | 30,000 |
2017/04/20 | 508 | 517 | 508 | 511 | 13,900 |
2017/04/19 | 525 | 533 | 503 | 505 | 22,300 |
2017/04/18 | 540 | 545 | 520 | 523 | 14,000 |
2017/04/17 | 575 | 579 | 534 | 539 | 24,600 |
2017/04/14 | 570 | 599 | 561 | 574 | 43,800 |
2017/04/13 | 544 | 594 | 515 | 582 | 74,200 |
2017/04/12 | 571 | 572 | 551 | 552 | 40,300 |
2017/04/11 | 635 | 690 | 582 | 582 | 122,900 |
2017/04/10 | 691 | 737 | 603 | 629 | 497,500 |
2017/04/07 | 661 | 661 | 625 | 661 | 209,200 |
2017/04/06 | 553 | 569 | 553 | 561 | 300 |
2017/04/04 | 547 | 547 | 547 | 547 | 600 |
2017/03/31 | 545 | 545 | 545 | 545 | 300 |
2017/03/30 | 545 | 545 | 545 | 545 | 1,200 |
2017/03/29 | 542 | 543 | 542 | 543 | 200 |
2017/03/28 | 556 | 573 | 556 | 572 | 900 |
2017/03/27 | 530 | 530 | 530 | 530 | 1,500 |
2017/03/22 | 566 | 568 | 550 | 550 | 6,100 |
2017/03/21 | 568 | 575 | 568 | 575 | 1,100 |
2017/03/17 | 565 | 565 | 565 | 565 | 400 |
2017/03/14 | 558 | 558 | 558 | 558 | 1,000 |
2017/03/13 | 558 | 558 | 558 | 558 | 200 |
2017/03/10 | 550 | 550 | 550 | 550 | 3,800 |
2017/03/09 | 548 | 548 | 548 | 548 | 200 |
2017/03/07 | 534 | 550 | 534 | 550 | 1,200 |
2017/03/06 | 538 | 548 | 538 | 548 | 200 |
2017/03/01 | 539 | 548 | 538 | 548 | 300 |
2017/02/28 | 531 | 546 | 531 | 546 | 700 |
2017/02/27 | 544 | 544 | 526 | 526 | 600 |
2017/02/24 | 544 | 544 | 544 | 544 | 300 |
2017/02/23 | 536 | 536 | 536 | 536 | 100 |
2017/02/22 | 535 | 536 | 535 | 536 | 400 |
2017/02/21 | 525 | 546 | 525 | 546 | 400 |
2017/02/20 | 523 | 523 | 523 | 523 | 300 |
2017/02/17 | 540 | 540 | 510 | 522 | 4,600 |
2017/02/16 | 540 | 549 | 540 | 549 | 200 |
2017/02/14 | 542 | 549 | 542 | 549 | 1,100 |
2017/02/13 | 544 | 544 | 544 | 544 | 1,000 |
2017/02/09 | 541 | 541 | 541 | 541 | 400 |
2017/02/08 | 541 | 541 | 541 | 541 | 3,500 |
2017/02/07 | 548 | 548 | 548 | 548 | 100 |
2017/02/06 | 558 | 558 | 549 | 549 | 2,700 |
2017/02/02 | 560 | 580 | 560 | 580 | 1,200 |
2017/01/30 | 580 | 580 | 580 | 580 | 100 |
2017/01/25 | 580 | 580 | 580 | 580 | 300 |
2017/01/24 | 550 | 560 | 550 | 560 | 800 |
2017/01/23 | 550 | 550 | 546 | 546 | 200 |
2017/01/20 | 550 | 550 | 550 | 550 | 100 |
2017/01/19 | 552 | 560 | 545 | 550 | 6,200 |
2017/01/18 | 579 | 580 | 562 | 562 | 4,400 |
2017/01/17 | 579 | 584 | 565 | 581 | 3,000 |
2017/01/16 | 569 | 569 | 569 | 569 | 300 |
2017/01/13 | 569 | 569 | 569 | 569 | 100 |
2017/01/12 | 570 | 570 | 563 | 563 | 700 |
2017/01/11 | 580 | 584 | 575 | 575 | 1,300 |
2017/01/10 | 575 | 576 | 575 | 576 | 900 |
2017/01/06 | 570 | 570 | 570 | 570 | 400 |
2017/01/05 | 570 | 570 | 570 | 570 | 500 |
2017/01/04 | 557 | 570 | 557 | 570 | 400 |