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・ホールディングス(4924)の株価時系列情報

シーズ・ホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 5,080 5,210 5,070 5,160 149,600
2018/07/12 5,040 5,120 5,020 5,110 112,200
2018/07/11 5,000 5,030 4,940 5,010 163,400
2018/07/10 5,130 5,150 5,010 5,030 205,200
2018/07/09 4,985 5,160 4,970 5,120 180,400
2018/07/06 5,180 5,190 4,970 5,040 317,100
2018/07/05 5,270 5,270 5,110 5,140 135,300
2018/07/04 5,120 5,250 5,120 5,250 135,700
2018/07/03 5,100 5,240 5,100 5,140 188,600
2018/07/02 5,310 5,320 5,100 5,110 188,800
2018/06/29 5,100 5,290 5,100 5,270 258,000
2018/06/28 5,150 5,200 5,080 5,150 198,300
2018/06/27 5,200 5,280 5,160 5,200 157,300
2018/06/26 5,050 5,180 5,040 5,180 229,100
2018/06/25 5,170 5,200 5,100 5,100 197,800
2018/06/22 5,060 5,180 5,060 5,150 209,200
2018/06/21 4,920 5,200 4,920 5,100 441,000
2018/06/20 4,815 4,915 4,805 4,890 248,700
2018/06/19 5,020 5,030 4,740 4,785 514,200
2018/06/18 4,995 5,050 4,970 5,030 167,800
2018/06/15 5,000 5,010 4,910 4,990 453,800
2018/06/14 5,270 5,270 4,980 5,010 696,500
2018/06/13 5,220 5,470 5,150 5,330 839,700
2018/06/12 5,370 5,380 5,220 5,230 1,070,800
2018/06/11 6,220 6,260 6,130 6,220 143,700
2018/06/08 6,220 6,340 6,220 6,310 119,100
2018/06/07 6,210 6,240 6,140 6,230 65,700
2018/06/06 6,330 6,330 6,160 6,210 110,200
2018/06/05 6,180 6,300 6,130 6,300 133,500
2018/06/04 6,200 6,240 6,080 6,120 122,700
2018/06/01 6,200 6,370 6,150 6,150 240,200
2018/05/31 6,060 6,220 6,050 6,190 142,000
2018/05/30 6,080 6,140 6,020 6,030 99,200
2018/05/29 6,100 6,170 6,070 6,150 84,900
2018/05/28 6,120 6,150 6,070 6,100 83,000
2018/05/25 6,040 6,180 6,010 6,170 135,900
2018/05/24 6,060 6,130 6,050 6,080 107,500
2018/05/23 6,000 6,080 5,970 6,060 124,000
2018/05/22 6,000 6,020 5,960 6,000 67,700
2018/05/21 6,000 6,090 6,000 6,040 85,900
2018/05/18 5,940 6,030 5,920 6,030 116,300
2018/05/17 5,890 5,930 5,860 5,890 61,500
2018/05/16 5,810 5,940 5,800 5,910 183,300
2018/05/15 5,810 5,820 5,750 5,790 67,600
2018/05/14 5,760 5,850 5,750 5,800 103,700
2018/05/11 5,640 5,710 5,630 5,660 81,300
2018/05/10 5,660 5,670 5,580 5,660 63,100
2018/05/09 5,690 5,710 5,630 5,650 88,900
2018/05/08 5,680 5,730 5,610 5,650 166,600
2018/05/07 5,470 5,670 5,450 5,660 173,000
2018/05/02 5,390 5,450 5,320 5,430 129,300
2018/05/01 5,310 5,360 5,240 5,340 98,300
2018/04/27 5,190 5,270 5,170 5,270 110,500
2018/04/26 5,210 5,210 5,050 5,190 404,300
2018/04/25 5,180 5,210 5,130 5,140 113,900
2018/04/24 5,220 5,240 5,180 5,230 75,600
2018/04/23 5,230 5,230 5,120 5,180 94,400
2018/04/20 5,160 5,230 5,160 5,170 99,600
2018/04/19 5,310 5,340 5,120 5,160 197,700
2018/04/18 5,300 5,430 5,300 5,360 130,700
2018/04/17 5,340 5,360 5,270 5,340 98,500
2018/04/16 5,310 5,360 5,260 5,310 165,900
2018/04/13 5,460 5,460 5,260 5,320 204,700
2018/04/12 5,250 5,490 5,250 5,480 239,600
2018/04/11 5,510 5,520 5,250 5,250 245,400
2018/04/10 5,770 5,830 5,510 5,510 226,400
2018/04/09 5,670 5,760 5,640 5,740 251,300
2018/04/06 5,660 5,710 5,580 5,670 242,300
2018/04/05 5,490 5,640 5,450 5,610 237,800
2018/04/04 5,420 5,480 5,330 5,460 171,200
2018/04/03 5,200 5,450 5,190 5,420 209,800
2018/04/02 5,300 5,330 5,250 5,250 89,300
2018/03/30 5,270 5,330 5,190 5,300 138,800
2018/03/29 5,230 5,280 5,200 5,270 121,000
2018/03/28 5,070 5,250 5,060 5,220 211,100
2018/03/27 5,040 5,100 5,030 5,070 141,000
2018/03/26 4,890 4,995 4,865 4,995 151,500
2018/03/23 4,920 5,020 4,910 4,920 217,500
2018/03/22 4,980 5,110 4,980 5,080 113,200
2018/03/20 5,070 5,080 4,915 5,000 297,600
2018/03/19 5,180 5,180 5,040 5,080 318,600
2018/03/16 5,380 5,390 5,210 5,220 712,200
2018/03/15 5,260 5,480 5,180 5,450 408,700
2018/03/14 5,260 5,390 5,220 5,300 425,300
2018/03/13 5,300 5,510 5,130 5,360 955,200
2018/03/12 5,880 5,920 5,760 5,860 154,600
2018/03/09 5,870 5,980 5,800 5,830 156,700
2018/03/08 5,940 5,950 5,800 5,860 165,500
2018/03/07 6,050 6,100 5,980 6,030 139,200
2018/03/06 5,930 6,120 5,880 6,090 146,900
2018/03/05 5,870 5,960 5,800 5,830 93,600
2018/03/02 5,780 6,000 5,780 5,920 162,800
2018/03/01 6,150 6,150 5,880 5,890 193,600
2018/02/28 6,070 6,270 6,050 6,190 190,100
2018/02/27 6,100 6,120 6,050 6,080 85,600
2018/02/26 6,020 6,100 6,010 6,080 99,400
2018/02/23 6,070 6,070 5,930 6,040 138,200
2018/02/22 6,010 6,090 5,950 6,080 125,300
2018/02/21 5,980 6,070 5,960 6,060 118,500
2018/02/20 5,960 6,030 5,900 6,020 108,500
2018/02/19 5,950 6,010 5,910 5,980 98,200
2018/02/16 5,690 5,920 5,670 5,910 141,700
2018/02/15 5,700 5,710 5,590 5,640 87,000
2018/02/14 5,710 5,750 5,590 5,670 96,900
2018/02/13 5,680 5,780 5,630 5,700 137,100
2018/02/09 5,480 5,620 5,420 5,600 126,200
2018/02/08 5,610 5,720 5,570 5,670 139,100
2018/02/07 5,640 5,800 5,520 5,520 171,900
2018/02/06 5,600 5,620 5,340 5,440 214,400
2018/02/05 5,910 5,960 5,850 5,850 112,400
2018/02/02 5,920 6,000 5,860 6,000 138,600
2018/02/01 5,850 5,920 5,810 5,910 158,600
2018/01/31 5,800 5,850 5,750 5,800 159,500
2018/01/30 5,790 5,850 5,760 5,780 160,300
2018/01/29 5,910 5,920 5,800 5,800 701,300
2018/01/26 5,850 5,940 5,850 5,860 502,000
2018/01/25 5,900 5,910 5,860 5,860 398,900
2018/01/24 5,880 5,960 5,880 5,920 394,100
2018/01/23 5,860 5,980 5,860 5,960 493,100
2018/01/22 5,960 5,960 5,830 5,860 317,200
2018/01/19 5,940 6,000 5,920 5,930 181,300
2018/01/18 6,150 6,160 5,950 5,960 212,800
2018/01/17 6,050 6,150 6,050 6,090 200,500
2018/01/16 5,920 6,100 5,920 6,050 186,100
2018/01/15 5,870 5,950 5,860 5,920 172,400
2018/01/12 5,870 5,870 5,830 5,840 111,800
2018/01/11 5,860 5,870 5,820 5,850 111,300
2018/01/10 5,850 5,870 5,780 5,860 176,000
2018/01/09 5,790 5,860 5,790 5,810 186,900
2018/01/05 5,770 5,780 5,730 5,760 166,900
2018/01/04 5,760 5,760 5,680 5,750 203,500
2017/12/29 5,680 5,760 5,640 5,750 158,800
2017/12/28 5,810 5,830 5,670 5,680 207,400
2017/12/27 5,670 5,840 5,670 5,840 221,800
2017/12/26 5,780 5,790 5,720 5,740 100,500
2017/12/25 5,670 5,800 5,660 5,750 90,100
2017/12/22 5,650 5,680 5,620 5,680 75,100
2017/12/21 5,600 5,670 5,580 5,650 84,200
2017/12/20 5,620 5,670 5,560 5,620 112,500
2017/12/19 5,530 5,650 5,500 5,610 114,300
2017/12/18 5,500 5,630 5,460 5,560 203,400
2017/12/15 5,580 5,580 5,510 5,540 159,900
2017/12/14 5,530 5,580 5,510 5,580 170,500
2017/12/13 5,550 5,850 5,450 5,580 720,700
2017/12/12 5,460 5,550 5,400 5,550 794,400
2017/12/11 4,835 4,855 4,805 4,845 118,200
2017/12/08 4,815 4,880 4,815 4,865 160,300
2017/12/07 4,740 4,850 4,740 4,840 88,600
2017/12/06 4,780 4,830 4,725 4,735 107,800
2017/12/05 4,710 4,770 4,700 4,760 70,600
2017/12/04 4,775 4,815 4,720 4,720 92,900
2017/12/01 4,705 4,780 4,705 4,765 106,400
2017/11/30 4,740 4,740 4,615 4,715 127,900
2017/11/29 4,625 4,705 4,625 4,705 119,200
2017/11/28 4,570 4,605 4,520 4,605 77,100
2017/11/27 4,580 4,580 4,510 4,530 82,300
2017/11/24 4,440 4,555 4,410 4,550 177,000
2017/11/22 4,395 4,500 4,385 4,440 266,300
2017/11/21 4,285 4,325 4,275 4,305 75,100
2017/11/20 4,240 4,280 4,210 4,265 88,500
2017/11/17 4,340 4,355 4,255 4,260 100,100
2017/11/16 4,130 4,305 4,120 4,280 135,900
2017/11/15 4,205 4,220 4,130 4,135 93,300
2017/11/14 4,235 4,255 4,205 4,215 81,000
2017/11/13 4,250 4,255 4,200 4,205 74,900
2017/11/10 4,180 4,230 4,165 4,230 76,300
2017/11/09 4,245 4,320 4,200 4,225 177,100
2017/11/08 4,240 4,265 4,220 4,240 75,300
2017/11/07 4,160 4,250 4,155 4,250 95,800
2017/11/06 4,240 4,245 4,205 4,215 64,000
2017/11/02 4,255 4,270 4,220 4,225 70,300
2017/11/01 4,190 4,250 4,185 4,225 122,900
2017/10/31 4,140 4,180 4,110 4,170 87,200
2017/10/30 4,150 4,155 4,105 4,145 135,600
2017/10/27 4,180 4,215 4,160 4,165 71,700
2017/10/26 4,180 4,250 4,150 4,150 103,900
2017/10/25 4,170 4,190 4,135 4,160 112,500
2017/10/24 4,130 4,185 4,130 4,150 101,000
2017/10/23 4,130 4,155 4,095 4,150 77,300
2017/10/20 4,135 4,175 4,120 4,130 105,800
2017/10/19 4,190 4,190 4,140 4,140 87,500
2017/10/18 4,155 4,205 4,155 4,190 99,700
2017/10/17 4,180 4,190 4,150 4,170 108,100
2017/10/16 4,200 4,230 4,185 4,200 115,600
2017/10/13 4,150 4,195 4,140 4,160 147,500
2017/10/12 4,065 4,145 4,065 4,130 211,900
2017/10/11 3,960 4,030 3,960 4,030 115,400
2017/10/10 3,905 3,980 3,905 3,980 92,100
2017/10/06 3,975 3,975 3,900 3,915 137,400
2017/10/05 3,975 4,000 3,940 3,955 107,900
2017/10/04 3,985 4,020 3,960 4,000 156,300
2017/10/03 3,970 3,970 3,905 3,915 109,500
2017/10/02 3,970 4,000 3,950 3,955 108,600
2017/09/29 3,975 4,025 3,960 3,965 197,800
2017/09/28 3,920 3,970 3,910 3,970 134,600
2017/09/27 3,910 3,910 3,870 3,905 106,700
2017/09/26 3,925 3,955 3,880 3,905 193,400
2017/09/25 3,920 3,920 3,860 3,885 138,700
2017/09/22 3,975 3,995 3,885 3,900 243,600
2017/09/21 3,870 3,980 3,865 3,975 380,100
2017/09/20 3,850 3,860 3,800 3,800 145,100
2017/09/19 3,855 3,855 3,790 3,850 209,800
2017/09/15 3,880 3,885 3,805 3,830 293,000
2017/09/14 3,920 3,925 3,800 3,900 455,400
2017/09/13 3,965 3,975 3,900 3,905 324,700
2017/09/12 4,060 4,070 3,925 3,940 826,800
2017/09/11 4,450 4,465 4,360 4,365 169,800
2017/09/08 4,280 4,360 4,270 4,345 115,600
2017/09/07 4,320 4,355 4,285 4,305 68,200
2017/09/06 4,250 4,325 4,225 4,295 89,200
2017/09/05 4,390 4,390 4,270 4,285 85,900
2017/09/04 4,460 4,465 4,390 4,395 79,500
2017/09/01 4,400 4,475 4,385 4,470 194,500
2017/08/31 4,380 4,380 4,315 4,320 92,000
2017/08/30 4,360 4,425 4,360 4,390 102,100
2017/08/29 4,255 4,330 4,225 4,315 78,700
2017/08/28 4,310 4,335 4,260 4,260 86,700
2017/08/25 4,280 4,320 4,275 4,310 55,400
2017/08/24 4,200 4,310 4,200 4,305 104,600
2017/08/23 4,215 4,215 4,155 4,170 87,200
2017/08/22 4,155 4,205 4,145 4,190 64,400
2017/08/21 4,245 4,245 4,140 4,170 134,100
2017/08/18 4,250 4,280 4,220 4,245 57,500
2017/08/17 4,285 4,335 4,265 4,320 74,500
2017/08/16 4,265 4,300 4,255 4,285 104,900
2017/08/15 4,245 4,265 4,200 4,235 96,500
2017/08/14 4,230 4,290 4,170 4,250 146,200
2017/08/10 4,110 4,235 4,110 4,235 142,200
2017/08/09 4,165 4,165 4,085 4,100 89,000
2017/08/08 4,165 4,180 4,145 4,175 58,900
2017/08/07 4,150 4,170 4,125 4,165 78,500
2017/08/04 4,085 4,145 4,075 4,135 68,000
2017/08/03 4,100 4,140 4,085 4,130 109,200
2017/08/02 4,050 4,090 4,020 4,085 87,800
2017/08/01 3,980 4,045 3,950 4,040 123,200
2017/07/31 3,955 3,990 3,940 3,970 117,700
2017/07/28 4,000 4,005 3,930 3,980 167,900
2017/07/27 4,120 4,120 4,025 4,030 277,700
2017/07/26 4,195 4,250 4,175 4,205 421,500
2017/07/25 4,120 4,195 4,090 4,105 169,600
2017/07/24 4,000 4,110 4,000 4,105 144,000
2017/07/21 4,000 4,020 3,985 4,015 89,800
2017/07/20 4,030 4,070 4,025 4,030 84,200
2017/07/19 3,995 4,045 3,995 4,035 90,900
2017/07/18 3,980 3,990 3,940 3,985 132,400
2017/07/14 4,050 4,050 3,975 3,980 125,800
2017/07/13 4,035 4,055 4,000 4,030 98,900
2017/07/12 4,080 4,095 4,020 4,035 129,700
2017/07/11 4,080 4,095 4,060 4,070 96,700
2017/07/10 4,100 4,135 4,090 4,105 109,900
2017/07/07 4,125 4,160 4,100 4,125 115,100
2017/07/06 4,120 4,185 4,120 4,180 101,500
2017/07/05 4,090 4,125 4,075 4,115 98,400
2017/07/04 4,210 4,215 4,115 4,135 142,600
2017/07/03 4,250 4,270 4,155 4,165 172,200
2017/06/30 4,200 4,240 4,150 4,240 141,600
2017/06/29 4,175 4,215 4,140 4,215 142,700
2017/06/28 4,245 4,245 4,175 4,180 160,300
2017/06/27 4,250 4,310 4,200 4,240 157,400
2017/06/26 4,095 4,200 4,090 4,200 87,300
2017/06/23 4,150 4,155 4,080 4,090 101,600
2017/06/22 4,185 4,195 4,155 4,155 82,600
2017/06/21 4,130 4,180 4,100 4,145 171,700
2017/06/20 4,150 4,160 4,090 4,130 169,300
2017/06/19 4,060 4,125 4,040 4,125 143,600
2017/06/16 3,970 4,070 3,970 4,060 234,200
2017/06/15 3,920 3,980 3,845 3,970 219,900
2017/06/14 3,950 3,985 3,880 3,885 215,600
2017/06/13 3,800 3,970 3,780 3,880 344,700
2017/06/12 3,715 3,715 3,630 3,650 174,700
2017/06/09 3,715 3,790 3,700 3,755 153,900
2017/06/08 3,770 3,785 3,740 3,740 93,000
2017/06/07 3,745 3,780 3,740 3,765 80,000
2017/06/06 3,715 3,775 3,715 3,745 100,500
2017/06/05 3,645 3,785 3,620 3,755 125,900
2017/06/02 3,695 3,725 3,660 3,665 138,900
2017/06/01 3,565 3,665 3,565 3,665 108,200
2017/05/31 3,535 3,610 3,530 3,605 163,900
2017/05/30 3,455 3,535 3,455 3,535 89,400
2017/05/29 3,460 3,490 3,460 3,480 45,100
2017/05/26 3,480 3,485 3,455 3,460 47,300
2017/05/25 3,490 3,505 3,480 3,495 53,500
2017/05/24 3,505 3,525 3,480 3,490 54,400
2017/05/23 3,420 3,495 3,410 3,495 114,900
2017/05/22 3,430 3,430 3,375 3,400 94,300
2017/05/19 3,450 3,460 3,420 3,430 77,800
2017/05/18 3,435 3,465 3,385 3,460 146,400
2017/05/17 3,405 3,465 3,390 3,465 109,300
2017/05/16 3,395 3,420 3,390 3,400 75,400
2017/05/15 3,350 3,395 3,350 3,375 74,000
2017/05/12 3,375 3,375 3,340 3,365 73,000
2017/05/11 3,390 3,415 3,360 3,365 72,300
2017/05/10 3,430 3,435 3,385 3,385 98,100
2017/05/09 3,440 3,460 3,415 3,415 85,600
2017/05/08 3,385 3,460 3,375 3,455 152,700
2017/05/02 3,320 3,360 3,310 3,315 134,900
2017/05/01 3,270 3,280 3,250 3,270 64,900
2017/04/28 3,285 3,335 3,260 3,270 148,900
2017/04/27 3,220 3,260 3,220 3,230 66,500
2017/04/26 3,220 3,245 3,210 3,225 86,000

このページの先頭へ