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 |
---|---|---|---|---|---|
2019/12/30 | 478 | 488 | 478 | 479 | 5,900 |
2019/12/27 | 482 | 486 | 477 | 477 | 2,200 |
2019/12/26 | 489 | 490 | 481 | 481 | 4,900 |
2019/12/25 | 489 | 489 | 489 | 489 | 700 |
2019/12/24 | 481 | 490 | 480 | 489 | 5,700 |
2019/12/23 | 484 | 489 | 484 | 489 | 1,000 |
2019/12/20 | 486 | 496 | 485 | 485 | 6,200 |
2019/12/19 | 488 | 488 | 486 | 486 | 1,700 |
2019/12/18 | 493 | 498 | 488 | 488 | 1,600 |
2019/12/17 | 496 | 497 | 492 | 493 | 2,400 |
2019/12/16 | 500 | 501 | 491 | 491 | 1,400 |
2019/12/13 | 493 | 502 | 488 | 502 | 2,400 |
2019/12/12 | 493 | 499 | 493 | 499 | 200 |
2019/12/11 | 508 | 509 | 494 | 502 | 2,800 |
2019/12/10 | 500 | 508 | 500 | 505 | 1,700 |
2019/12/09 | 501 | 501 | 500 | 500 | 2,600 |
2019/12/06 | 508 | 508 | 501 | 501 | 2,000 |
2019/12/05 | 508 | 508 | 500 | 500 | 500 |
2019/12/04 | 519 | 519 | 499 | 503 | 1,600 |
2019/12/03 | 490 | 519 | 490 | 519 | 4,000 |
2019/12/02 | 502 | 502 | 491 | 492 | 1,800 |
2019/11/29 | 482 | 504 | 482 | 495 | 7,400 |
2019/11/28 | 487 | 487 | 481 | 481 | 1,100 |
2019/11/27 | 489 | 489 | 481 | 487 | 1,000 |
2019/11/26 | 486 | 490 | 482 | 489 | 2,200 |
2019/11/25 | 489 | 490 | 489 | 490 | 900 |
2019/11/22 | 487 | 488 | 481 | 486 | 1,800 |
2019/11/21 | 481 | 486 | 481 | 486 | 700 |
2019/11/20 | 484 | 485 | 479 | 479 | 1,500 |
2019/11/19 | 482 | 482 | 479 | 479 | 300 |
2019/11/18 | 481 | 481 | 476 | 479 | 4,400 |
2019/11/15 | 485 | 485 | 483 | 483 | 200 |
2019/11/14 | 483 | 483 | 483 | 483 | 1,100 |
2019/11/13 | 485 | 485 | 482 | 482 | 300 |
2019/11/12 | 485 | 485 | 485 | 485 | 500 |
2019/11/11 | 482 | 482 | 482 | 482 | 100 |
2019/11/08 | 493 | 500 | 480 | 488 | 3,500 |
2019/11/07 | 492 | 494 | 492 | 494 | 600 |
2019/11/06 | 503 | 503 | 496 | 500 | 1,800 |
2019/11/05 | 499 | 508 | 485 | 495 | 2,100 |
2019/11/01 | 470 | 499 | 470 | 499 | 14,300 |
2019/10/31 | 493 | 493 | 490 | 490 | 300 |
2019/10/30 | 509 | 509 | 493 | 493 | 1,200 |
2019/10/29 | 495 | 501 | 484 | 489 | 5,100 |
2019/10/28 | 505 | 505 | 505 | 505 | 100 |
2019/10/25 | 503 | 506 | 497 | 497 | 500 |
2019/10/24 | 507 | 508 | 491 | 495 | 3,800 |
2019/10/23 | 496 | 505 | 496 | 505 | 3,100 |
2019/10/21 | 508 | 514 | 496 | 498 | 1,500 |
2019/10/18 | 506 | 508 | 503 | 505 | 3,100 |
2019/10/17 | 521 | 522 | 498 | 498 | 3,100 |
2019/10/16 | 521 | 521 | 511 | 511 | 300 |
2019/10/15 | 503 | 523 | 503 | 523 | 2,800 |
2019/10/11 | 518 | 518 | 518 | 518 | 800 |
2019/10/10 | 502 | 518 | 502 | 513 | 3,500 |
2019/10/09 | 517 | 519 | 505 | 505 | 1,900 |
2019/10/08 | 506 | 520 | 506 | 507 | 2,000 |
2019/10/07 | 502 | 526 | 502 | 503 | 3,200 |
2019/10/04 | 510 | 510 | 505 | 505 | 700 |
2019/10/03 | 508 | 520 | 508 | 520 | 1,100 |
2019/10/02 | 522 | 528 | 522 | 528 | 500 |
2019/10/01 | 514 | 528 | 514 | 518 | 500 |
2019/09/30 | 530 | 530 | 502 | 510 | 3,100 |
2019/09/27 | 530 | 530 | 530 | 530 | 900 |
2019/09/26 | 543 | 563 | 535 | 540 | 3,900 |
2019/09/25 | 533 | 533 | 533 | 533 | 100 |
2019/09/24 | 523 | 523 | 523 | 523 | 200 |
2019/09/20 | 527 | 527 | 522 | 522 | 500 |
2019/09/19 | 529 | 533 | 527 | 527 | 1,800 |
2019/09/18 | 527 | 532 | 527 | 532 | 200 |
2019/09/17 | 537 | 537 | 521 | 532 | 2,500 |
2019/09/13 | 534 | 536 | 528 | 533 | 600 |
2019/09/12 | 544 | 544 | 528 | 529 | 2,300 |
2019/09/11 | 542 | 543 | 528 | 533 | 2,000 |
2019/09/10 | 539 | 552 | 526 | 551 | 5,600 |
2019/09/09 | 534 | 538 | 511 | 538 | 12,600 |
2019/09/06 | 550 | 554 | 522 | 528 | 7,800 |
2019/09/05 | 518 | 603 | 518 | 540 | 80,500 |
2019/09/04 | 502 | 508 | 502 | 503 | 300 |
2019/09/03 | 502 | 502 | 502 | 502 | 100 |
2019/09/02 | 507 | 509 | 507 | 509 | 200 |
2019/08/30 | 517 | 524 | 495 | 517 | 15,300 |
2019/08/29 | 502 | 518 | 502 | 518 | 1,600 |
2019/08/28 | 513 | 550 | 512 | 512 | 9,100 |
2019/08/27 | 519 | 520 | 512 | 512 | 700 |
2019/08/26 | 532 | 532 | 518 | 523 | 3,600 |
2019/08/23 | 526 | 532 | 525 | 532 | 300 |
2019/08/22 | 528 | 528 | 528 | 528 | 200 |
2019/08/21 | 525 | 526 | 525 | 526 | 600 |
2019/08/20 | 526 | 528 | 526 | 528 | 800 |
2019/08/19 | 530 | 541 | 525 | 526 | 1,700 |
2019/08/16 | 523 | 553 | 523 | 540 | 4,700 |
2019/08/15 | 523 | 524 | 523 | 524 | 200 |
2019/08/14 | 532 | 558 | 522 | 557 | 3,800 |
2019/08/13 | 532 | 546 | 531 | 533 | 8,700 |
2019/08/09 | 530 | 530 | 530 | 530 | 100 |
2019/08/08 | 522 | 523 | 522 | 523 | 4,500 |
2019/08/07 | 529 | 530 | 529 | 530 | 500 |
2019/08/06 | 530 | 542 | 520 | 532 | 5,700 |
2019/08/05 | 556 | 556 | 531 | 531 | 5,400 |
2019/08/02 | 565 | 565 | 560 | 560 | 300 |
2019/08/01 | 559 | 559 | 534 | 559 | 12,900 |
2019/07/31 | 563 | 563 | 550 | 557 | 3,100 |
2019/07/30 | 569 | 569 | 565 | 565 | 200 |
2019/07/29 | 565 | 565 | 565 | 565 | 600 |
2019/07/26 | 569 | 569 | 565 | 565 | 3,100 |
2019/07/25 | 567 | 567 | 567 | 567 | 400 |
2019/07/24 | 569 | 571 | 565 | 566 | 1,900 |
2019/07/23 | 564 | 574 | 564 | 574 | 1,200 |
2019/07/22 | 584 | 584 | 566 | 567 | 2,600 |
2019/07/19 | 564 | 574 | 555 | 574 | 12,400 |
2019/07/18 | 601 | 601 | 551 | 565 | 10,900 |
2019/07/17 | 622 | 622 | 590 | 591 | 10,000 |
2019/07/16 | 632 | 632 | 632 | 632 | 800 |
2019/07/12 | 626 | 626 | 620 | 622 | 1,900 |
2019/07/11 | 639 | 645 | 626 | 628 | 17,900 |
2019/07/10 | 649 | 669 | 649 | 669 | 12,400 |
2019/07/09 | 665 | 665 | 648 | 648 | 3,600 |
2019/07/08 | 647 | 662 | 647 | 660 | 12,100 |
2019/07/05 | 639 | 648 | 639 | 642 | 3,900 |
2019/07/04 | 648 | 655 | 638 | 639 | 7,300 |
2019/07/03 | 656 | 656 | 645 | 649 | 2,100 |
2019/07/02 | 640 | 660 | 636 | 656 | 9,400 |
2019/07/01 | 659 | 675 | 649 | 668 | 5,900 |
2019/06/28 | 624 | 661 | 624 | 659 | 5,500 |
2019/06/27 | 641 | 641 | 621 | 637 | 9,800 |
2019/06/26 | 614 | 641 | 614 | 631 | 6,300 |
2019/06/25 | 620 | 629 | 613 | 618 | 7,700 |
2019/06/24 | 658 | 658 | 618 | 636 | 16,900 |
2019/06/21 | 680 | 680 | 659 | 660 | 14,400 |
2019/06/20 | 679 | 679 | 660 | 676 | 20,800 |
2019/06/19 | 645 | 678 | 643 | 670 | 16,700 |
2019/06/18 | 673 | 683 | 652 | 655 | 28,900 |
2019/06/17 | 686 | 705 | 666 | 680 | 44,000 |
2019/06/14 | 638 | 685 | 616 | 685 | 62,400 |
2019/06/13 | 613 | 647 | 563 | 628 | 88,600 |
2019/06/12 | 589 | 698 | 581 | 611 | 255,300 |
2019/06/11 | 530 | 615 | 530 | 598 | 45,300 |
2019/06/10 | 513 | 525 | 503 | 525 | 5,200 |
2019/06/07 | 483 | 514 | 482 | 506 | 4,300 |
2019/06/06 | 488 | 505 | 480 | 483 | 5,000 |
2019/06/05 | 475 | 488 | 466 | 480 | 7,600 |
2019/06/04 | 473 | 475 | 469 | 475 | 1,400 |
2019/06/03 | 468 | 484 | 462 | 479 | 3,100 |
2019/05/31 | 467 | 470 | 462 | 468 | 4,500 |
2019/05/30 | 486 | 486 | 468 | 473 | 6,300 |
2019/05/29 | 495 | 499 | 486 | 491 | 600 |
2019/05/28 | 491 | 517 | 491 | 495 | 5,200 |
2019/05/27 | 508 | 517 | 500 | 501 | 2,800 |
2019/05/24 | 475 | 544 | 470 | 517 | 22,800 |
2019/05/23 | 480 | 484 | 464 | 476 | 24,500 |
2019/05/22 | 481 | 497 | 473 | 479 | 10,400 |
2019/05/21 | 507 | 507 | 475 | 475 | 4,800 |
2019/05/20 | 511 | 512 | 488 | 491 | 9,300 |
2019/05/17 | 521 | 540 | 508 | 521 | 12,300 |
2019/05/16 | 545 | 545 | 520 | 527 | 5,200 |
2019/05/15 | 521 | 537 | 521 | 535 | 1,700 |
2019/05/14 | 516 | 531 | 512 | 523 | 3,300 |
2019/05/13 | 541 | 541 | 513 | 531 | 3,600 |
2019/05/10 | 525 | 544 | 516 | 542 | 1,800 |
2019/05/09 | 527 | 536 | 515 | 518 | 3,300 |
2019/05/08 | 522 | 537 | 516 | 532 | 2,300 |
2019/05/07 | 523 | 525 | 519 | 519 | 700 |
2019/04/26 | 519 | 533 | 515 | 523 | 4,800 |
2019/04/25 | 523 | 530 | 520 | 529 | 1,600 |
2019/04/24 | 541 | 553 | 513 | 513 | 9,600 |
2019/04/23 | 536 | 546 | 525 | 538 | 4,600 |
2019/04/22 | 533 | 546 | 526 | 526 | 6,500 |
2019/04/19 | 545 | 555 | 540 | 540 | 1,600 |
2019/04/18 | 561 | 561 | 552 | 554 | 3,300 |
2019/04/17 | 555 | 564 | 544 | 561 | 3,500 |
2019/04/16 | 545 | 565 | 531 | 565 | 4,400 |
2019/04/15 | 536 | 560 | 536 | 555 | 6,600 |
2019/04/12 | 551 | 557 | 530 | 536 | 10,700 |
2019/04/11 | 634 | 634 | 555 | 555 | 46,600 |
2019/04/10 | 614 | 635 | 610 | 635 | 19,000 |
2019/04/09 | 631 | 644 | 602 | 624 | 11,900 |
2019/04/08 | 652 | 666 | 605 | 649 | 67,700 |
2019/04/05 | 522 | 612 | 522 | 612 | 144,500 |
2019/04/04 | 530 | 551 | 505 | 512 | 26,500 |
2019/04/03 | 536 | 560 | 520 | 549 | 6,800 |
2019/04/02 | 568 | 570 | 563 | 563 | 2,000 |
2019/04/01 | 588 | 588 | 565 | 568 | 2,000 |
2019/03/29 | 579 | 587 | 568 | 568 | 1,100 |
2019/03/28 | 589 | 589 | 569 | 569 | 2,400 |
2019/03/27 | 594 | 594 | 577 | 589 | 1,500 |
2019/03/26 | 567 | 585 | 567 | 585 | 900 |
2019/03/25 | 610 | 610 | 566 | 585 | 3,200 |
2019/03/22 | 595 | 595 | 590 | 590 | 400 |
2019/03/20 | 587 | 607 | 587 | 595 | 2,900 |
2019/03/19 | 586 | 597 | 586 | 590 | 1,200 |
2019/03/18 | 590 | 600 | 590 | 590 | 1,400 |
2019/03/15 | 610 | 610 | 596 | 596 | 3,400 |
2019/03/14 | 606 | 606 | 606 | 606 | 400 |
2019/03/13 | 651 | 656 | 600 | 605 | 5,300 |
2019/03/12 | 611 | 631 | 611 | 621 | 3,500 |
2019/03/11 | 600 | 616 | 600 | 614 | 900 |
2019/03/08 | 610 | 620 | 609 | 620 | 800 |
2019/03/07 | 617 | 623 | 613 | 620 | 1,200 |
2019/03/06 | 607 | 623 | 607 | 620 | 3,100 |
2019/03/05 | 620 | 622 | 600 | 610 | 6,400 |
2019/03/04 | 645 | 645 | 628 | 630 | 1,400 |
2019/03/01 | 631 | 651 | 631 | 651 | 6,600 |
2019/02/28 | 661 | 669 | 660 | 660 | 1,600 |
2019/02/27 | 643 | 653 | 643 | 651 | 1,500 |
2019/02/26 | 637 | 646 | 622 | 646 | 3,600 |
2019/02/25 | 650 | 666 | 646 | 646 | 8,900 |
2019/02/22 | 629 | 639 | 619 | 639 | 2,300 |
2019/02/21 | 640 | 644 | 621 | 638 | 1,800 |
2019/02/20 | 645 | 645 | 620 | 630 | 4,800 |
2019/02/19 | 635 | 655 | 631 | 631 | 4,300 |
2019/02/18 | 632 | 665 | 632 | 665 | 7,000 |
2019/02/15 | 601 | 627 | 601 | 622 | 7,200 |
2019/02/14 | 619 | 643 | 611 | 612 | 3,400 |
2019/02/13 | 620 | 630 | 605 | 629 | 900 |
2019/02/12 | 665 | 665 | 608 | 640 | 4,900 |
2019/02/08 | 629 | 635 | 611 | 625 | 10,900 |
2019/02/07 | 668 | 684 | 635 | 635 | 4,700 |
2019/02/06 | 683 | 693 | 665 | 687 | 5,500 |
2019/02/05 | 685 | 740 | 683 | 693 | 36,600 |
2019/02/04 | 660 | 730 | 639 | 730 | 12,900 |
2019/02/01 | 615 | 638 | 608 | 630 | 2,500 |
2019/01/31 | 605 | 632 | 605 | 632 | 6,600 |
2019/01/30 | 626 | 635 | 600 | 605 | 17,000 |
2019/01/29 | 689 | 689 | 623 | 633 | 8,100 |
2019/01/28 | 632 | 670 | 611 | 669 | 22,200 |
2019/01/25 | 621 | 638 | 603 | 633 | 6,300 |
2019/01/24 | 582 | 614 | 582 | 614 | 8,300 |
2019/01/23 | 611 | 612 | 580 | 600 | 4,700 |
2019/01/22 | 603 | 612 | 586 | 601 | 15,700 |
2019/01/21 | 712 | 741 | 621 | 622 | 66,600 |
2019/01/18 | 677 | 708 | 670 | 707 | 18,000 |
2019/01/17 | 690 | 697 | 668 | 679 | 7,400 |
2019/01/16 | 663 | 700 | 655 | 670 | 11,200 |
2019/01/15 | 666 | 690 | 655 | 680 | 12,700 |
2019/01/11 | 673 | 730 | 621 | 696 | 78,500 |
2019/01/10 | 760 | 778 | 657 | 683 | 127,900 |
2019/01/09 | 728 | 750 | 720 | 750 | 53,500 |
2019/01/08 | 540 | 650 | 540 | 650 | 106,600 |
2019/01/07 | 573 | 619 | 541 | 550 | 57,300 |
2019/01/04 | 445 | 533 | 445 | 533 | 49,200 |