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 |