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

シーボン(4926)の株価時系列情報

シーボン(4926)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
2012/12/28 1,807 1,810 1,803 1,805 4,100
2012/12/27 1,790 1,810 1,790 1,800 6,400
2012/12/26 1,765 1,798 1,765 1,793 4,800
2012/12/25 1,742 1,755 1,742 1,751 7,500
2012/12/21 1,720 1,739 1,720 1,737 6,900
2012/12/20 1,712 1,715 1,706 1,711 2,400
2012/12/19 1,711 1,715 1,701 1,705 4,900
2012/12/18 1,702 1,708 1,702 1,708 3,200
2012/12/17 1,700 1,702 1,700 1,701 2,100
2012/12/14 1,700 1,705 1,695 1,700 2,800
2012/12/13 1,706 1,715 1,700 1,700 5,800
2012/12/12 1,695 1,703 1,695 1,703 2,300
2012/12/11 1,696 1,700 1,692 1,692 3,500
2012/12/10 1,684 1,692 1,684 1,691 1,900
2012/12/07 1,662 1,681 1,662 1,680 3,500
2012/12/06 1,669 1,678 1,662 1,678 2,600
2012/12/05 1,673 1,673 1,657 1,657 2,700
2012/12/04 1,650 1,677 1,650 1,668 2,500
2012/12/03 1,633 1,660 1,633 1,650 3,000
2012/11/30 1,630 1,640 1,615 1,630 11,500
2012/11/29 1,629 1,632 1,629 1,629 2,200
2012/11/28 1,632 1,632 1,627 1,627 1,200
2012/11/27 1,631 1,632 1,625 1,632 1,700
2012/11/26 1,630 1,631 1,620 1,625 6,300
2012/11/22 1,635 1,635 1,630 1,630 1,500
2012/11/21 1,632 1,632 1,628 1,630 2,900
2012/11/20 1,630 1,637 1,630 1,632 2,400
2012/11/19 1,635 1,643 1,630 1,630 3,600
2012/11/16 1,641 1,641 1,632 1,632 600
2012/11/15 1,638 1,641 1,632 1,641 800
2012/11/14 1,629 1,642 1,629 1,640 700
2012/11/13 1,648 1,648 1,630 1,630 1,700
2012/11/12 1,640 1,647 1,630 1,643 2,400
2012/11/09 1,631 1,632 1,630 1,630 1,500
2012/11/08 1,653 1,653 1,624 1,634 4,200
2012/11/07 1,665 1,669 1,651 1,653 1,100
2012/11/06 1,639 1,671 1,639 1,644 6,000
2012/11/05 1,629 1,638 1,628 1,638 1,500
2012/11/02 1,630 1,634 1,629 1,634 3,100
2012/11/01 1,622 1,628 1,615 1,628 3,400
2012/10/31 1,634 1,635 1,624 1,635 1,400
2012/10/30 1,635 1,635 1,620 1,629 1,400
2012/10/29 1,619 1,635 1,619 1,630 3,400
2012/10/26 1,620 1,622 1,614 1,619 2,200
2012/10/25 1,616 1,621 1,616 1,620 600
2012/10/24 1,613 1,617 1,613 1,616 600
2012/10/23 1,615 1,615 1,607 1,611 2,300
2012/10/22 1,610 1,620 1,610 1,617 1,700
2012/10/19 1,611 1,613 1,606 1,606 2,400
2012/10/18 1,605 1,611 1,605 1,611 600
2012/10/17 1,605 1,610 1,603 1,609 2,700
2012/10/16 1,604 1,606 1,604 1,606 600
2012/10/15 1,603 1,606 1,603 1,604 1,000
2012/10/12 1,602 1,607 1,602 1,603 1,500
2012/10/11 1,607 1,607 1,602 1,603 1,400
2012/10/10 1,606 1,606 1,600 1,600 1,700
2012/10/09 1,614 1,615 1,608 1,608 800
2012/10/05 1,605 1,609 1,602 1,606 1,400
2012/10/04 1,605 1,606 1,602 1,605 1,100
2012/10/03 1,608 1,608 1,597 1,603 4,200
2012/10/02 1,605 1,609 1,603 1,606 1,400
2012/10/01 1,607 1,607 1,602 1,602 900
2012/09/28 1,604 1,607 1,602 1,607 2,600
2012/09/27 1,602 1,604 1,600 1,601 1,400
2012/09/26 1,605 1,605 1,591 1,597 2,900
2012/09/25 1,631 1,637 1,631 1,635 5,300
2012/09/24 1,626 1,630 1,625 1,630 5,900
2012/09/21 1,625 1,626 1,623 1,626 2,300
2012/09/20 1,626 1,626 1,623 1,623 2,300
2012/09/19 1,620 1,626 1,620 1,626 2,600
2012/09/18 1,626 1,626 1,619 1,620 3,200
2012/09/14 1,621 1,626 1,621 1,623 12,500
2012/09/13 1,626 1,626 1,622 1,626 4,600
2012/09/12 1,625 1,626 1,621 1,626 6,400
2012/09/11 1,619 1,626 1,601 1,626 6,300
2012/09/10 1,615 1,620 1,615 1,619 1,500
2012/09/07 1,617 1,626 1,617 1,626 2,400
2012/09/06 1,620 1,620 1,616 1,616 1,500
2012/09/05 1,618 1,626 1,616 1,618 8,200
2012/09/04 1,626 1,626 1,620 1,620 2,400
2012/09/03 1,627 1,627 1,623 1,626 1,600
2012/08/31 1,627 1,630 1,622 1,627 3,700
2012/08/30 1,630 1,639 1,625 1,627 3,600
2012/08/29 1,615 1,638 1,615 1,633 3,300
2012/08/28 1,615 1,621 1,614 1,614 3,600
2012/08/27 1,615 1,620 1,615 1,620 2,000
2012/08/24 1,615 1,619 1,615 1,619 900
2012/08/23 1,610 1,612 1,609 1,612 900
2012/08/22 1,609 1,610 1,609 1,610 600
2012/08/21 1,610 1,614 1,608 1,608 1,700
2012/08/20 1,610 1,620 1,608 1,610 1,500
2012/08/17 1,607 1,610 1,605 1,610 900
2012/08/16 1,610 1,619 1,606 1,609 1,200
2012/08/15 1,608 1,608 1,603 1,607 1,200
2012/08/14 1,596 1,615 1,592 1,608 2,400
2012/08/13 1,597 1,600 1,595 1,597 700
2012/08/10 1,590 1,605 1,590 1,600 1,900
2012/08/09 1,600 1,605 1,590 1,605 1,500
2012/08/08 1,592 1,609 1,585 1,609 2,200
2012/08/07 1,600 1,600 1,590 1,591 1,100
2012/08/06 1,590 1,600 1,586 1,600 1,100
2012/08/03 1,597 1,598 1,580 1,582 3,100
2012/08/02 1,593 1,600 1,593 1,600 200
2012/08/01 1,589 1,593 1,588 1,593 600
2012/07/31 1,589 1,599 1,588 1,590 1,300
2012/07/30 1,600 1,600 1,595 1,596 1,000
2012/07/27 1,585 1,600 1,585 1,597 800
2012/07/26 1,590 1,590 1,581 1,584 1,000
2012/07/25 1,591 1,591 1,583 1,583 1,200
2012/07/24 1,601 1,601 1,585 1,600 4,200
2012/07/23 1,613 1,613 1,601 1,601 2,500
2012/07/20 1,615 1,624 1,606 1,615 1,000
2012/07/19 1,613 1,624 1,610 1,624 2,300
2012/07/18 1,615 1,615 1,612 1,615 700
2012/07/17 1,624 1,624 1,614 1,620 700
2012/07/13 1,608 1,624 1,608 1,624 1,000
2012/07/12 1,605 1,607 1,605 1,607 1,200
2012/07/11 1,635 1,635 1,615 1,620 800
2012/07/10 1,610 1,638 1,610 1,622 1,700
2012/07/09 1,613 1,650 1,610 1,648 4,600
2012/07/06 1,616 1,621 1,611 1,616 1,000
2012/07/05 1,615 1,619 1,611 1,611 1,400
2012/07/04 1,604 1,619 1,604 1,619 1,700
2012/07/03 1,608 1,615 1,603 1,603 1,900
2012/07/02 1,610 1,610 1,602 1,607 2,600
2012/06/29 1,608 1,620 1,597 1,600 6,400
2012/06/28 1,595 1,609 1,590 1,609 1,100
2012/06/27 1,582 1,600 1,582 1,589 2,000
2012/06/26 1,590 1,590 1,583 1,585 600
2012/06/25 1,598 1,598 1,580 1,590 1,700
2012/06/22 1,566 1,575 1,566 1,575 1,500
2012/06/21 1,585 1,585 1,580 1,580 700
2012/06/20 1,566 1,597 1,550 1,579 3,200
2012/06/19 1,550 1,589 1,550 1,560 2,500
2012/06/18 1,540 1,600 1,540 1,600 2,800
2012/06/15 1,550 1,550 1,540 1,540 1,100
2012/06/14 1,545 1,550 1,545 1,550 500
2012/06/13 1,545 1,565 1,545 1,550 900
2012/06/12 1,538 1,540 1,538 1,538 500
2012/06/11 1,549 1,549 1,547 1,549 800
2012/06/08 1,521 1,546 1,521 1,546 2,300
2012/06/07 1,505 1,520 1,505 1,520 2,300
2012/06/06 1,514 1,530 1,498 1,498 3,400
2012/06/05 1,503 1,512 1,502 1,512 1,800
2012/06/04 1,505 1,510 1,500 1,509 2,500
2012/06/01 1,536 1,550 1,501 1,501 3,700
2012/05/31 1,550 1,550 1,535 1,536 2,000
2012/05/30 1,552 1,555 1,543 1,543 5,000
2012/05/29 1,553 1,555 1,553 1,553 1,600
2012/05/28 1,570 1,573 1,551 1,570 4,000
2012/05/25 1,576 1,581 1,576 1,577 700
2012/05/24 1,579 1,580 1,575 1,580 800
2012/05/23 1,595 1,595 1,578 1,580 1,000
2012/05/22 1,558 1,599 1,558 1,577 1,700
2012/05/21 1,545 1,565 1,545 1,556 3,700
2012/05/18 1,536 1,554 1,536 1,550 2,700
2012/05/17 1,552 1,570 1,552 1,556 1,100
2012/05/16 1,571 1,585 1,558 1,558 1,800
2012/05/15 1,600 1,600 1,530 1,552 7,700
2012/05/14 1,607 1,607 1,601 1,601 1,700
2012/05/11 1,612 1,612 1,601 1,607 1,700
2012/05/10 1,613 1,614 1,604 1,612 6,000
2012/05/09 1,603 1,613 1,602 1,613 1,600
2012/05/08 1,604 1,613 1,602 1,602 1,400
2012/05/07 1,607 1,607 1,601 1,607 1,900
2012/05/02 1,613 1,616 1,611 1,611 1,100
2012/05/01 1,611 1,635 1,610 1,612 1,400
2012/04/27 1,616 1,616 1,612 1,612 900
2012/04/26 1,615 1,615 1,615 1,615 400
2012/04/25 1,620 1,629 1,610 1,610 900
2012/04/24 1,614 1,618 1,611 1,618 1,000
2012/04/23 1,616 1,619 1,613 1,618 1,000
2012/04/20 1,615 1,616 1,610 1,616 1,100
2012/04/19 1,618 1,625 1,617 1,618 1,300
2012/04/18 1,618 1,620 1,618 1,620 200
2012/04/17 1,625 1,625 1,619 1,619 300
2012/04/16 1,620 1,623 1,619 1,620 500
2012/04/13 1,610 1,620 1,610 1,620 300
2012/04/12 1,610 1,618 1,608 1,608 1,600
2012/04/11 1,606 1,608 1,602 1,608 1,400
2012/04/10 1,614 1,635 1,605 1,607 4,000
2012/04/09 1,640 1,656 1,605 1,614 1,200
2012/04/06 1,634 1,634 1,603 1,605 1,400
2012/04/05 1,612 1,615 1,580 1,605 3,300
2012/04/04 1,620 1,638 1,613 1,632 1,400
2012/04/03 1,620 1,620 1,612 1,620 500
2012/04/02 1,633 1,633 1,612 1,620 1,500
2012/03/30 1,655 1,655 1,565 1,649 3,800
2012/03/29 1,658 1,658 1,640 1,652 3,700
2012/03/28 1,634 1,685 1,620 1,658 6,700
2012/03/27 1,736 1,765 1,720 1,764 3,000
2012/03/26 1,780 1,780 1,765 1,765 9,100
2012/03/23 1,771 1,788 1,771 1,780 8,000
2012/03/22 1,757 1,778 1,755 1,778 12,100
2012/03/21 1,755 1,758 1,755 1,758 4,400
2012/03/19 1,760 1,760 1,752 1,753 8,700
2012/03/16 1,755 1,758 1,745 1,756 10,000
2012/03/15 1,748 1,749 1,742 1,742 5,800
2012/03/14 1,743 1,749 1,743 1,747 3,300
2012/03/13 1,742 1,746 1,742 1,742 4,200
2012/03/12 1,739 1,745 1,738 1,742 6,000
2012/03/09 1,732 1,738 1,732 1,738 8,000
2012/03/08 1,730 1,732 1,725 1,732 5,700
2012/03/07 1,724 1,730 1,720 1,730 5,200
2012/03/06 1,729 1,730 1,726 1,729 1,600
2012/03/05 1,720 1,726 1,718 1,726 2,600
2012/03/02 1,722 1,722 1,715 1,717 2,800
2012/03/01 1,726 1,729 1,724 1,724 3,200
2012/02/29 1,717 1,728 1,717 1,725 3,700
2012/02/28 1,713 1,715 1,712 1,715 2,000
2012/02/27 1,708 1,713 1,708 1,712 3,100
2012/02/24 1,710 1,714 1,703 1,708 2,300
2012/02/23 1,703 1,704 1,700 1,700 1,800
2012/02/22 1,700 1,706 1,696 1,700 1,900
2012/02/21 1,700 1,707 1,695 1,707 800
2012/02/20 1,695 1,705 1,688 1,705 3,800
2012/02/17 1,692 1,695 1,687 1,687 2,000
2012/02/16 1,693 1,698 1,692 1,692 1,900
2012/02/15 1,688 1,699 1,687 1,692 2,400
2012/02/14 1,679 1,690 1,678 1,685 1,900
2012/02/13 1,673 1,679 1,670 1,671 1,700
2012/02/10 1,668 1,675 1,668 1,670 3,900
2012/02/09 1,656 1,668 1,656 1,668 2,800
2012/02/08 1,659 1,660 1,655 1,656 1,200
2012/02/07 1,656 1,665 1,652 1,655 2,200
2012/02/06 1,665 1,665 1,655 1,660 2,700
2012/02/03 1,660 1,665 1,652 1,665 1,800
2012/02/02 1,650 1,664 1,650 1,660 900
2012/02/01 1,670 1,670 1,650 1,650 3,800
2012/01/31 1,670 1,670 1,660 1,662 3,500
2012/01/30 1,669 1,672 1,663 1,665 3,000
2012/01/27 1,650 1,662 1,650 1,660 1,700
2012/01/26 1,650 1,655 1,650 1,654 1,800
2012/01/25 1,648 1,650 1,643 1,650 2,500
2012/01/24 1,643 1,649 1,639 1,649 1,700
2012/01/23 1,648 1,648 1,635 1,640 2,700
2012/01/20 1,630 1,634 1,629 1,634 2,100
2012/01/19 1,631 1,645 1,631 1,632 2,300
2012/01/18 1,639 1,639 1,630 1,639 1,800
2012/01/17 1,640 1,640 1,628 1,639 2,900
2012/01/16 1,640 1,647 1,640 1,640 1,700
2012/01/13 1,638 1,645 1,633 1,640 1,900
2012/01/12 1,626 1,639 1,625 1,630 2,600
2012/01/11 1,599 1,625 1,598 1,625 2,100
2012/01/10 1,582 1,596 1,582 1,596 4,000
2012/01/06 1,581 1,582 1,572 1,582 1,300
2012/01/05 1,581 1,581 1,569 1,569 4,500
2012/01/04 1,584 1,584 1,568 1,575 1,200

このページの先頭へ