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
2018/01/18 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
2017/04/25 3,210 3,240 3,195 3,210 91,200
2017/04/24 3,230 3,230 3,190 3,200 71,000
2017/04/21 3,210 3,215 3,175 3,200 70,800
2017/04/20 3,270 3,270 3,190 3,200 101,600
2017/04/19 3,200 3,275 3,200 3,230 94,400
2017/04/18 3,230 3,235 3,190 3,205 81,000
2017/04/17 3,170 3,225 3,170 3,225 67,000
2017/04/14 3,235 3,250 3,180 3,185 81,700
2017/04/13 3,215 3,275 3,215 3,255 140,000
2017/04/12 3,225 3,225 3,165 3,190 115,600
2017/04/11 3,230 3,285 3,225 3,245 113,000
2017/04/10 3,240 3,270 3,200 3,230 134,400
2017/04/07 3,260 3,290 3,230 3,260 111,800
2017/04/06 3,310 3,310 3,205 3,210 87,800
2017/04/05 3,320 3,350 3,290 3,300 69,700
2017/04/04 3,310 3,360 3,305 3,325 96,200
2017/04/03 3,325 3,375 3,315 3,345 90,100
2017/03/31 3,340 3,360 3,305 3,305 106,700
2017/03/30 3,430 3,430 3,340 3,370 112,600
2017/03/29 3,440 3,480 3,435 3,450 112,700
2017/03/28 3,445 3,465 3,420 3,435 93,200
2017/03/27 3,430 3,450 3,400 3,410 125,700
2017/03/24 3,405 3,445 3,390 3,410 129,100
2017/03/23 3,435 3,445 3,390 3,405 77,800
2017/03/22 3,450 3,500 3,435 3,435 117,800
2017/03/21 3,460 3,530 3,460 3,505 116,400
2017/03/17 3,535 3,550 3,470 3,495 152,600
2017/03/16 3,525 3,585 3,515 3,545 243,800
2017/03/15 3,590 3,640 3,580 3,595 241,000
2017/03/14 3,420 3,605 3,415 3,605 787,100
2017/03/13 3,320 3,350 3,305 3,330 234,400
2017/03/10 3,290 3,315 3,270 3,305 188,200
2017/03/09 3,345 3,345 3,245 3,295 213,200
2017/03/08 3,345 3,345 3,320 3,340 66,800
2017/03/07 3,320 3,350 3,320 3,340 99,700
2017/03/06 3,315 3,350 3,310 3,330 98,900
2017/03/03 3,335 3,380 3,330 3,340 149,400
2017/03/02 3,335 3,345 3,315 3,340 92,000
2017/03/01 3,315 3,340 3,285 3,325 125,000
2017/02/28 3,280 3,335 3,275 3,295 192,700
2017/02/27 3,270 3,285 3,230 3,270 118,600
2017/02/24 3,155 3,265 3,155 3,250 205,900
2017/02/23 3,160 3,190 3,150 3,180 96,100
2017/02/22 3,155 3,160 3,130 3,160 118,900
2017/02/21 3,140 3,150 3,095 3,115 137,500
2017/02/20 3,070 3,120 3,045 3,115 135,600
2017/02/17 3,050 3,110 3,010 3,075 390,100
2017/02/16 3,305 3,315 3,105 3,115 455,700
2017/02/15 3,300 3,340 3,285 3,325 278,500
2017/02/14 3,275 3,280 3,250 3,265 157,100
2017/02/13 3,210 3,270 3,205 3,260 192,500
2017/02/10 3,230 3,235 3,185 3,210 118,600
2017/02/09 3,225 3,235 3,210 3,225 77,000
2017/02/08 3,245 3,245 3,210 3,240 59,900
2017/02/07 3,220 3,230 3,205 3,220 78,600
2017/02/06 3,260 3,265 3,225 3,230 71,800
2017/02/03 3,270 3,275 3,230 3,235 80,600
2017/02/02 3,260 3,300 3,255 3,265 266,000
2017/02/01 3,235 3,245 3,210 3,245 117,200
2017/01/31 3,240 3,265 3,235 3,255 136,100
2017/01/30 3,250 3,275 3,235 3,265 162,200
2017/01/27 3,200 3,270 3,165 3,245 946,100
2017/01/26 3,275 3,290 3,225 3,225 960,600
2017/01/25 3,305 3,310 3,285 3,305 251,000
2017/01/24 3,275 3,305 3,265 3,280 217,400
2017/01/23 3,260 3,315 3,260 3,290 211,100
2017/01/20 3,270 3,300 3,265 3,280 166,200
2017/01/19 3,295 3,310 3,265 3,270 184,500
2017/01/18 3,345 3,355 3,280 3,295 181,300
2017/01/17 3,300 3,315 3,270 3,275 152,100
2017/01/16 3,345 3,345 3,300 3,310 131,700
2017/01/13 3,285 3,355 3,285 3,355 156,900
2017/01/12 3,305 3,315 3,270 3,285 229,100
2017/01/11 3,360 3,375 3,330 3,330 177,400
2017/01/10 3,420 3,430 3,365 3,375 254,000
2017/01/06 3,400 3,440 3,395 3,420 224,900
2017/01/05 3,375 3,410 3,360 3,380 157,400
2017/01/04 3,290 3,415 3,290 3,380 355,300
2016/12/30 3,310 3,315 3,280 3,290 123,100
2016/12/29 3,300 3,310 3,260 3,275 194,900
2016/12/28 3,265 3,325 3,265 3,300 262,000
2016/12/27 3,295 3,330 3,275 3,290 118,100
2016/12/26 3,290 3,340 3,285 3,310 178,900
2016/12/22 3,250 3,310 3,250 3,280 143,100
2016/12/21 3,370 3,370 3,285 3,295 129,700
2016/12/20 3,325 3,380 3,320 3,350 151,000
2016/12/19 3,230 3,345 3,230 3,345 284,700
2016/12/16 3,215 3,225 3,190 3,215 159,300
2016/12/15 3,200 3,215 3,180 3,215 136,400
2016/12/14 3,200 3,240 3,170 3,210 225,300
2016/12/13 3,200 3,240 3,060 3,200 598,700
2016/12/12 2,899 2,899 2,871 2,879 96,300
2016/12/09 2,861 2,889 2,854 2,888 103,900
2016/12/08 2,885 2,897 2,862 2,877 76,000
2016/12/07 2,837 2,855 2,831 2,850 79,200
2016/12/06 2,871 2,874 2,830 2,834 103,800
2016/12/05 2,850 2,869 2,832 2,857 110,500
2016/12/02 2,903 2,905 2,857 2,860 149,500
2016/12/01 2,973 2,973 2,927 2,929 98,400
2016/11/30 2,954 2,966 2,944 2,960 87,700
2016/11/29 2,937 2,965 2,926 2,954 93,800
2016/11/28 2,898 2,954 2,881 2,948 153,800
2016/11/25 2,898 2,909 2,860 2,898 197,600
2016/11/24 2,985 2,999 2,910 2,914 101,900
2016/11/22 2,942 2,965 2,922 2,949 109,700
2016/11/21 2,869 2,943 2,869 2,936 173,300
2016/11/18 2,854 2,872 2,848 2,869 137,200
2016/11/17 2,812 2,844 2,805 2,842 103,000
2016/11/16 2,860 2,860 2,801 2,831 181,200
2016/11/15 2,855 2,880 2,830 2,840 85,600
2016/11/14 2,883 2,910 2,847 2,857 127,900
2016/11/11 2,955 2,962 2,870 2,885 114,100
2016/11/10 2,929 2,979 2,915 2,969 120,200
2016/11/09 2,906 2,939 2,785 2,845 128,500
2016/11/08 2,920 2,926 2,883 2,904 56,300
2016/11/07 2,900 2,937 2,889 2,917 83,800
2016/11/04 2,890 2,915 2,872 2,893 112,800
2016/11/02 2,923 2,930 2,905 2,924 100,600
2016/11/01 2,995 2,998 2,924 2,961 200,500
2016/10/31 3,005 3,040 3,005 3,010 80,400
2016/10/28 2,999 3,030 2,996 3,020 105,800

このページの先頭へ