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
2020/12/30 333 340 332 337 25,000
2020/12/29 336 361 323 333 92,100
2020/12/28 330 350 326 329 80,400
2020/12/25 332 332 323 323 15,400
2020/12/24 322 330 320 322 18,800
2020/12/23 331 332 315 322 39,600
2020/12/22 350 351 325 330 85,900
2020/12/21 358 368 337 355 200,000
2020/12/18 461 485 360 374 1,158,400
2020/12/17 354 405 354 405 381,200
2020/12/16 334 335 325 325 12,400
2020/12/15 332 333 325 330 6,000
2020/12/14 330 341 326 332 16,600
2020/12/11 321 331 321 326 7,700
2020/12/10 334 342 321 321 14,000
2020/12/09 325 332 324 328 7,400
2020/12/08 331 333 320 325 21,000
2020/12/07 339 341 325 331 38,100
2020/12/04 348 356 336 338 52,000
2020/12/03 357 387 343 347 76,600
2020/12/02 352 360 345 349 28,700
2020/12/01 356 363 350 355 34,000
2020/11/30 385 387 359 359 41,500
2020/11/27 381 409 376 385 227,800
2020/11/26 353 411 353 374 336,600
2020/11/25 352 368 350 353 67,200
2020/11/24 355 374 348 350 59,400
2020/11/20 344 386 343 367 150,300
2020/11/19 360 364 340 347 33,000
2020/11/18 355 385 355 357 30,000
2020/11/17 368 372 358 358 23,800
2020/11/16 373 376 350 362 107,000
2020/11/13 382 385 366 372 33,100
2020/11/12 396 408 378 381 67,900
2020/11/11 405 409 383 404 58,900
2020/11/10 422 422 395 397 80,000
2020/11/09 435 451 422 422 158,600
2020/11/06 409 476 409 426 340,700
2020/11/05 416 428 402 417 112,600
2020/11/04 433 451 412 418 228,700
2020/11/02 444 518 431 438 387,100
2020/10/30 480 508 430 456 369,900
2020/10/29 564 569 496 496 578,000
2020/10/28 651 666 551 596 2,022,100
2020/10/27 507 571 480 571 901,300
2020/10/26 463 535 432 491 1,638,800
2020/10/23 474 483 411 455 312,900
2020/10/22 602 605 451 458 1,375,800
2020/10/21 464 512 460 512 1,207,400
2020/10/20 351 432 351 432 200,600
2020/10/19 360 360 349 352 4,400
2020/10/16 371 378 359 359 1,200
2020/10/15 356 372 355 363 2,100
2020/10/14 362 362 359 359 500
2020/10/13 375 376 359 359 3,100
2020/10/12 366 377 366 375 900
2020/10/09 353 365 353 365 400
2020/10/08 376 376 350 356 7,200
2020/10/07 363 368 363 368 2,600
2020/10/06 364 364 364 364 700
2020/10/05 355 364 355 364 200
2020/10/02 356 357 356 357 500
2020/09/30 361 361 360 360 500
2020/09/29 369 370 369 369 1,900
2020/09/28 391 391 369 369 1,600
2020/09/25 383 383 383 383 200
2020/09/24 382 382 369 381 1,200
2020/09/23 394 394 385 385 800
2020/09/17 376 382 366 378 1,900
2020/09/15 384 384 384 384 100
2020/09/14 390 390 377 384 2,200
2020/09/11 380 384 372 382 6,500
2020/09/10 385 388 385 388 300
2020/09/09 390 396 379 388 3,800
2020/09/08 378 395 378 387 1,700
2020/09/07 377 378 377 377 1,900
2020/09/04 374 382 374 377 900
2020/09/03 371 371 355 370 1,400
2020/09/02 367 370 366 368 1,300
2020/09/01 365 365 365 365 200
2020/08/31 366 366 358 364 300
2020/08/28 366 366 358 366 1,400
2020/08/27 368 374 350 364 7,100
2020/08/26 388 394 360 363 22,000
2020/08/25 388 396 384 393 3,100
2020/08/24 365 392 365 387 3,500
2020/08/21 362 365 362 365 1,600
2020/08/20 361 361 354 354 300
2020/08/19 352 359 352 353 600
2020/08/18 359 360 355 360 1,700
2020/08/17 351 353 351 353 900
2020/08/14 348 350 344 350 1,100
2020/08/13 356 356 348 348 2,300
2020/08/12 356 356 348 348 900
2020/08/11 357 357 349 356 1,000
2020/08/07 358 358 355 358 2,500
2020/08/06 352 360 352 359 700
2020/08/05 354 354 342 344 2,000
2020/08/04 350 350 342 350 1,100
2020/08/03 348 348 346 346 200
2020/07/31 340 349 332 349 1,400
2020/07/30 344 345 344 344 1,700
2020/07/29 352 352 344 344 1,300
2020/07/28 351 360 335 352 4,000
2020/07/27 357 357 335 335 4,200
2020/07/22 349 349 341 341 1,500
2020/07/21 360 360 334 349 6,300
2020/07/20 385 385 351 359 3,900
2020/07/17 380 380 369 369 1,200
2020/07/16 398 399 380 380 4,000
2020/07/15 382 382 375 382 2,800
2020/07/14 388 388 370 375 4,300
2020/07/13 391 392 380 380 3,100
2020/07/10 408 408 388 391 5,800
2020/07/09 419 419 382 405 9,900
2020/07/08 401 406 399 403 8,800
2020/07/07 409 410 396 410 7,000
2020/07/06 387 410 387 401 3,100
2020/07/03 393 393 370 387 14,200
2020/07/02 390 409 390 402 3,500
2020/07/01 398 398 390 390 4,100
2020/06/30 402 407 394 403 13,400
2020/06/29 416 420 399 400 4,200
2020/06/26 428 435 414 414 11,100
2020/06/25 412 422 408 422 4,300
2020/06/24 420 432 405 416 11,400
2020/06/23 401 420 396 419 16,900
2020/06/22 377 415 363 404 24,400
2020/06/19 367 369 355 369 12,600
2020/06/18 386 388 365 372 12,300
2020/06/17 400 400 384 391 3,700
2020/06/16 383 409 382 400 5,600
2020/06/15 399 399 383 383 1,500
2020/06/12 378 406 370 406 13,900
2020/06/11 404 425 398 402 12,100
2020/06/10 387 396 380 396 5,600
2020/06/09 405 405 375 395 9,600
2020/06/08 436 436 392 400 10,800
2020/06/05 404 413 397 412 13,700
2020/06/04 406 413 401 413 18,000
2020/06/03 425 425 387 422 84,000
2020/06/02 335 419 335 417 283,200
2020/06/01 338 339 326 339 7,600
2020/05/29 327 339 321 327 11,600
2020/05/28 309 340 309 333 20,700
2020/05/27 315 335 305 309 14,900
2020/05/26 310 325 305 310 12,900
2020/05/25 305 305 296 305 7,300
2020/05/22 300 308 290 300 12,100
2020/05/21 306 313 303 303 4,600
2020/05/20 315 318 304 309 9,700
2020/05/19 315 315 300 310 9,800
2020/05/18 300 322 293 318 78,400
2020/05/15 274 340 270 340 136,600
2020/05/14 293 299 251 260 31,500
2020/05/13 334 344 301 302 21,600
2020/05/12 333 343 320 337 23,100
2020/05/11 349 349 302 349 119,900
2020/05/08 253 330 253 330 185,200
2020/05/07 257 257 242 250 3,400
2020/05/01 245 251 239 245 6,200
2020/04/30 245 250 240 245 4,400
2020/04/28 241 249 240 245 4,600
2020/04/27 242 250 231 246 8,700
2020/04/24 218 239 218 230 4,300
2020/04/23 230 231 222 224 3,900
2020/04/22 239 239 224 230 2,500
2020/04/21 240 248 236 240 5,800
2020/04/20 242 270 242 248 13,300
2020/04/17 234 243 229 236 6,400
2020/04/16 223 234 216 225 4,400
2020/04/15 224 228 216 228 6,300
2020/04/14 214 224 213 224 4,500
2020/04/13 226 226 216 218 2,400
2020/04/10 215 224 206 221 6,900
2020/04/09 215 236 210 216 17,800
2020/04/08 202 210 189 205 20,000
2020/04/07 204 216 204 210 12,200
2020/04/06 213 220 194 203 12,300
2020/04/03 222 235 208 213 33,200
2020/04/02 257 257 213 238 111,900
2020/04/01 220 249 205 249 86,500
2020/03/31 193 200 186 199 3,000
2020/03/30 200 204 188 188 5,000
2020/03/27 199 208 195 208 4,200
2020/03/26 205 205 189 193 30,700
2020/03/25 207 217 186 212 62,300
2020/03/24 178 223 177 193 70,900
2020/03/23 167 181 162 174 72,100
2020/03/19 200 205 187 187 5,700
2020/03/18 202 210 202 202 1,600
2020/03/17 205 215 203 210 8,900
2020/03/16 245 245 215 221 2,900
2020/03/13 201 225 190 205 3,900
2020/03/12 240 242 232 236 4,500
2020/03/11 265 272 257 259 3,100
2020/03/10 273 273 231 268 13,800
2020/03/09 322 378 265 270 53,700
2020/03/06 315 331 315 318 1,900
2020/03/05 345 345 327 338 13,900
2020/03/04 359 360 338 345 10,000
2020/03/03 377 378 370 370 800
2020/03/02 372 384 370 370 1,900
2020/02/28 386 406 335 348 18,200
2020/02/27 423 426 410 410 1,500
2020/02/26 426 439 410 439 8,500
2020/02/25 430 430 416 418 13,100
2020/02/21 449 450 442 447 900
2020/02/20 463 463 458 458 300
2020/02/18 450 451 447 447 2,700
2020/02/17 457 457 450 453 3,200
2020/02/14 459 459 457 457 200
2020/02/13 456 462 456 462 1,500
2020/02/12 465 465 456 462 1,000
2020/02/10 461 461 457 460 1,200
2020/02/07 464 469 461 461 1,300
2020/02/06 461 465 461 461 1,700
2020/02/05 465 465 460 461 700
2020/02/04 474 474 474 474 200
2020/02/03 451 459 451 457 4,400
2020/01/31 465 465 463 463 1,100
2020/01/30 477 477 469 469 500
2020/01/29 478 478 471 471 200
2020/01/28 471 478 471 478 300
2020/01/27 470 473 470 473 1,300
2020/01/24 484 484 478 482 3,000
2020/01/23 481 481 481 481 300
2020/01/22 481 481 473 473 2,500
2020/01/21 475 482 475 475 1,200
2020/01/20 480 484 473 484 500
2020/01/17 482 482 480 480 1,000
2020/01/16 479 480 467 467 7,800
2020/01/15 483 483 476 480 700
2020/01/14 488 488 477 478 2,000
2020/01/10 481 491 475 480 8,300
2020/01/09 500 500 486 495 4,300
2020/01/08 475 482 475 476 500
2020/01/07 473 475 473 475 700
2020/01/06 472 487 472 473 1,200

このページの先頭へ