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
2013/12/30 2,169 2,185 2,162 2,180 17,800
2013/12/27 2,150 2,150 2,126 2,145 11,000
2013/12/26 2,091 2,139 2,091 2,120 13,500
2013/12/25 2,078 2,085 2,075 2,081 20,200
2013/12/24 2,085 2,100 2,077 2,082 24,700
2013/12/20 2,086 2,090 2,080 2,082 8,500
2013/12/19 2,089 2,093 2,078 2,080 17,300
2013/12/18 2,081 2,090 2,076 2,082 6,900
2013/12/17 2,076 2,087 2,076 2,081 3,900
2013/12/16 2,083 2,093 2,076 2,076 15,700
2013/12/13 2,090 2,098 2,080 2,083 13,900
2013/12/12 2,080 2,099 2,080 2,097 11,400
2013/12/11 2,120 2,120 2,088 2,093 13,000
2013/12/10 2,101 2,121 2,101 2,119 21,900
2013/12/09 2,095 2,108 2,094 2,104 16,100
2013/12/06 2,086 2,093 2,082 2,084 6,200
2013/12/05 2,080 2,099 2,077 2,085 17,600
2013/12/04 2,120 2,120 2,091 2,091 23,400
2013/12/03 2,101 2,120 2,101 2,117 31,500
2013/12/02 2,080 2,100 2,080 2,092 24,000
2013/11/29 2,060 2,071 2,058 2,071 11,400
2013/11/28 2,050 2,060 2,047 2,057 17,200
2013/11/27 2,042 2,058 2,040 2,047 15,100
2013/11/26 2,032 2,046 2,028 2,042 17,600
2013/11/25 2,028 2,032 2,024 2,032 14,100
2013/11/22 2,015 2,028 2,015 2,023 9,000
2013/11/21 2,015 2,026 2,013 2,022 14,200
2013/11/20 2,014 2,015 2,006 2,012 10,100
2013/11/19 2,012 2,015 2,007 2,011 12,600
2013/11/18 2,014 2,014 2,005 2,005 9,400
2013/11/15 2,004 2,012 2,002 2,005 12,600
2013/11/14 2,000 2,008 2,000 2,004 6,700
2013/11/13 2,010 2,014 2,000 2,000 9,300
2013/11/12 1,999 2,009 1,999 2,009 9,100
2013/11/11 1,998 2,005 1,996 2,002 7,300
2013/11/08 1,996 2,005 1,996 1,998 4,400
2013/11/07 2,008 2,008 1,998 1,999 9,300
2013/11/06 2,002 2,008 2,000 2,006 7,800
2013/11/05 2,014 2,015 2,002 2,002 10,000
2013/11/01 2,018 2,018 1,999 2,000 20,500
2013/10/31 1,994 2,003 1,992 1,993 6,500
2013/10/30 2,000 2,013 1,993 1,993 28,100
2013/10/29 1,990 1,998 1,990 1,997 9,900
2013/10/28 1,998 1,998 1,989 1,992 5,800
2013/10/25 1,997 1,997 1,986 1,989 10,500
2013/10/24 1,997 1,998 1,986 1,992 5,600
2013/10/23 1,995 1,996 1,985 1,991 8,700
2013/10/22 1,994 1,996 1,989 1,995 3,700
2013/10/21 1,990 1,994 1,985 1,989 7,200
2013/10/18 1,983 1,992 1,982 1,984 5,800
2013/10/17 1,988 1,995 1,983 1,985 5,300
2013/10/16 1,990 1,990 1,983 1,988 4,700
2013/10/15 1,995 1,996 1,989 1,989 6,600
2013/10/11 2,000 2,004 1,980 1,990 13,200
2013/10/10 1,980 1,992 1,979 1,992 6,300
2013/10/09 1,973 1,977 1,966 1,977 3,600
2013/10/08 1,967 1,972 1,964 1,970 2,800
2013/10/07 1,973 1,975 1,965 1,967 6,800
2013/10/04 1,985 1,985 1,964 1,973 10,700
2013/10/03 1,982 1,988 1,979 1,979 12,400
2013/10/02 1,997 2,000 1,985 1,987 16,100
2013/10/01 1,997 2,002 1,996 1,997 8,300
2013/09/30 2,001 2,003 1,998 1,998 13,900
2013/09/27 2,005 2,005 2,000 2,004 13,400
2013/09/26 1,993 2,005 1,992 2,005 17,700
2013/09/25 2,030 2,036 2,022 2,028 19,500
2013/09/24 2,008 2,026 2,008 2,021 22,000
2013/09/20 2,006 2,012 2,005 2,005 17,700
2013/09/19 2,007 2,019 2,003 2,004 26,700
2013/09/18 2,000 2,013 1,996 2,002 84,800
2013/09/17 2,036 2,054 2,036 2,045 5,800
2013/09/13 2,031 2,056 2,031 2,052 6,000
2013/09/12 2,062 2,062 2,033 2,040 6,800
2013/09/11 2,040 2,059 2,040 2,045 2,500
2013/09/10 2,035 2,044 2,030 2,044 9,600
2013/09/09 2,070 2,070 2,035 2,035 2,700
2013/09/06 2,045 2,045 2,026 2,029 900
2013/09/05 2,030 2,083 2,015 2,045 7,900
2013/09/04 2,039 2,039 2,020 2,035 1,400
2013/09/03 2,002 2,040 2,000 2,040 5,800
2013/09/02 2,031 2,031 2,000 2,003 8,600
2013/08/30 2,077 2,087 2,065 2,067 2,500
2013/08/29 2,089 2,089 2,076 2,077 1,500
2013/08/28 2,077 2,089 2,071 2,089 3,400
2013/08/27 2,085 2,085 2,071 2,079 900
2013/08/26 2,082 2,084 2,070 2,071 1,300
2013/08/23 2,068 2,087 2,040 2,085 1,700
2013/08/22 2,066 2,087 2,060 2,068 2,900
2013/08/21 2,088 2,088 2,063 2,073 2,300
2013/08/20 2,076 2,090 2,070 2,070 3,000
2013/08/19 2,072 2,090 2,072 2,076 500
2013/08/16 2,077 2,094 2,063 2,074 1,800
2013/08/15 2,093 2,094 2,063 2,077 2,300
2013/08/14 2,090 2,090 2,070 2,070 2,900
2013/08/13 2,085 2,095 2,065 2,090 2,500
2013/08/12 2,089 2,089 2,060 2,077 3,200
2013/08/09 2,094 2,094 2,071 2,080 2,300
2013/08/08 2,094 2,095 2,060 2,095 5,200
2013/08/07 2,095 2,099 2,080 2,084 1,900
2013/08/06 2,075 2,098 2,065 2,098 4,700
2013/08/05 2,070 2,084 2,070 2,076 800
2013/08/02 2,061 2,080 2,061 2,080 1,200
2013/08/01 2,068 2,070 2,040 2,060 2,100
2013/07/31 2,050 2,070 2,040 2,070 1,300
2013/07/30 2,011 2,050 2,011 2,050 2,300
2013/07/29 2,070 2,070 2,037 2,037 2,900
2013/07/26 2,100 2,100 2,072 2,073 3,300
2013/07/25 2,116 2,116 2,100 2,100 1,600
2013/07/24 2,119 2,120 2,100 2,115 2,000
2013/07/23 2,110 2,115 2,100 2,100 2,400
2013/07/22 2,100 2,100 2,096 2,100 3,800
2013/07/19 2,082 2,094 2,082 2,087 2,800
2013/07/18 2,081 2,099 2,081 2,094 2,300
2013/07/17 2,090 2,095 2,084 2,095 1,800
2013/07/16 2,098 2,100 2,084 2,085 3,400
2013/07/12 2,080 2,087 2,073 2,073 2,800
2013/07/11 2,087 2,087 2,072 2,079 1,600
2013/07/10 2,090 2,097 2,072 2,083 2,600
2013/07/09 2,070 2,085 2,070 2,077 2,600
2013/07/08 2,066 2,080 2,062 2,062 4,900
2013/07/05 2,057 2,059 2,055 2,059 4,200
2013/07/04 2,053 2,057 2,050 2,057 2,900
2013/07/03 2,049 2,052 2,040 2,052 2,800
2013/07/02 2,046 2,075 2,046 2,046 5,700
2013/07/01 2,045 2,045 2,015 2,038 3,800
2013/06/28 1,994 2,001 1,982 1,989 4,500
2013/06/27 1,971 1,980 1,961 1,980 4,200
2013/06/26 1,985 1,985 1,964 1,968 2,800
2013/06/25 1,980 1,985 1,960 1,964 1,900
2013/06/24 1,974 1,977 1,968 1,971 1,100
2013/06/21 1,969 1,969 1,940 1,949 4,700
2013/06/20 1,979 1,979 1,951 1,960 1,200
2013/06/19 1,960 1,975 1,953 1,965 3,200
2013/06/18 1,962 1,977 1,960 1,962 1,900
2013/06/17 1,947 1,965 1,946 1,949 1,200
2013/06/14 1,970 1,990 1,935 1,941 5,100
2013/06/13 1,938 1,960 1,938 1,938 4,900
2013/06/12 1,994 1,994 1,940 1,975 5,300
2013/06/11 1,947 1,964 1,946 1,956 2,700
2013/06/10 1,930 1,960 1,910 1,947 5,500
2013/06/07 1,910 1,914 1,850 1,910 9,900
2013/06/06 1,995 2,010 1,950 1,950 12,400
2013/06/05 1,981 2,020 1,981 1,995 3,500
2013/06/04 1,985 2,010 1,980 1,980 5,100
2013/06/03 2,005 2,027 1,986 1,987 8,100
2013/05/31 2,050 2,050 2,005 2,005 8,200
2013/05/30 2,050 2,050 2,019 2,019 3,700
2013/05/29 2,015 2,050 2,015 2,044 4,600
2013/05/28 2,010 2,039 2,010 2,017 4,400
2013/05/27 2,054 2,054 2,012 2,025 6,900
2013/05/24 2,075 2,075 2,050 2,055 11,800
2013/05/23 2,103 2,112 2,080 2,084 12,200
2013/05/22 2,110 2,122 2,101 2,102 4,900
2013/05/21 2,091 2,111 2,091 2,111 6,800
2013/05/20 2,095 2,129 2,090 2,107 12,000
2013/05/17 2,089 2,124 2,061 2,119 7,200
2013/05/16 2,100 2,105 2,036 2,089 17,900
2013/05/15 2,112 2,127 2,101 2,105 12,100
2013/05/14 2,127 2,140 2,123 2,136 9,000
2013/05/13 2,157 2,160 2,127 2,132 11,700
2013/05/10 2,155 2,188 2,140 2,151 12,600
2013/05/09 2,200 2,235 2,111 2,150 14,900
2013/05/08 2,070 2,430 2,047 2,220 78,400
2013/05/07 2,035 2,049 2,030 2,045 5,200
2013/05/02 2,036 2,045 2,030 2,030 6,100
2013/05/01 2,084 2,084 2,032 2,035 22,100
2013/04/30 2,036 2,098 2,034 2,080 27,400
2013/04/26 2,047 2,095 2,037 2,037 79,600
2013/04/25 2,090 2,100 2,054 2,072 29,600
2013/04/24 2,082 2,085 2,071 2,072 16,300
2013/04/23 2,114 2,114 2,076 2,085 14,000
2013/04/22 2,091 2,121 2,070 2,114 18,300
2013/04/19 2,038 2,070 2,037 2,070 6,800
2013/04/18 2,056 2,064 2,038 2,038 14,000
2013/04/17 2,090 2,090 2,060 2,060 5,500
2013/04/16 2,109 2,109 2,084 2,090 2,700
2013/04/15 2,120 2,120 2,086 2,110 3,800
2013/04/12 2,110 2,120 2,110 2,120 5,300
2013/04/11 2,125 2,125 2,105 2,105 4,700
2013/04/10 2,082 2,114 2,082 2,107 7,300
2013/04/09 2,125 2,125 2,080 2,081 15,500
2013/04/08 2,048 2,105 2,048 2,105 20,100
2013/04/05 2,048 2,052 2,030 2,049 17,400
2013/04/04 2,000 2,020 1,960 2,005 8,100
2013/04/03 1,960 2,030 1,960 2,028 12,000
2013/04/02 1,907 1,970 1,878 1,956 18,900
2013/04/01 1,981 1,983 1,940 1,940 16,600
2013/03/29 2,028 2,028 1,970 1,993 21,700
2013/03/28 2,107 2,123 2,029 2,047 17,600
2013/03/27 2,110 2,188 2,102 2,136 33,300
2013/03/26 2,241 2,285 2,231 2,236 22,800
2013/03/25 2,310 2,325 2,230 2,285 33,300
2013/03/22 2,200 2,360 2,199 2,360 48,600
2013/03/21 2,160 2,199 2,159 2,199 23,100
2013/03/19 2,149 2,160 2,140 2,160 18,400
2013/03/18 2,140 2,160 2,135 2,137 47,500
2013/03/15 2,150 2,150 2,118 2,135 16,300
2013/03/14 2,121 2,135 2,105 2,135 14,500
2013/03/13 2,120 2,130 2,103 2,113 10,100
2013/03/12 2,134 2,160 2,102 2,133 15,700
2013/03/11 2,106 2,165 2,098 2,150 20,600
2013/03/08 2,080 2,110 2,068 2,073 21,900
2013/03/07 2,050 2,070 2,040 2,060 18,000
2013/03/06 2,011 2,023 2,010 2,021 14,600
2013/03/05 1,983 2,005 1,976 1,997 18,000
2013/03/04 1,920 1,959 1,920 1,959 14,900
2013/03/01 1,910 1,919 1,907 1,919 6,900
2013/02/28 1,905 1,910 1,895 1,905 6,100
2013/02/27 1,900 1,910 1,896 1,904 5,100
2013/02/26 1,884 1,900 1,883 1,896 4,900
2013/02/25 1,880 1,886 1,880 1,886 2,900
2013/02/22 1,878 1,885 1,878 1,879 2,700
2013/02/21 1,880 1,880 1,877 1,878 2,900
2013/02/20 1,870 1,878 1,865 1,878 3,700
2013/02/19 1,861 1,870 1,861 1,864 1,700
2013/02/18 1,855 1,870 1,855 1,861 2,300
2013/02/15 1,868 1,876 1,855 1,855 7,500
2013/02/14 1,875 1,875 1,868 1,870 4,100
2013/02/13 1,876 1,878 1,871 1,875 3,500
2013/02/12 1,881 1,888 1,880 1,880 4,800
2013/02/08 1,866 1,888 1,864 1,881 4,600
2013/02/07 1,881 1,882 1,872 1,875 3,500
2013/02/06 1,875 1,890 1,870 1,882 4,400
2013/02/05 1,865 1,888 1,863 1,875 4,800
2013/02/04 1,891 1,895 1,863 1,869 12,700
2013/02/01 1,856 1,894 1,850 1,892 25,300
2013/01/31 1,935 1,938 1,933 1,936 3,300
2013/01/30 1,930 1,930 1,922 1,930 2,800
2013/01/29 1,920 1,925 1,918 1,924 4,900
2013/01/28 1,900 1,925 1,896 1,915 7,400
2013/01/25 1,856 1,893 1,856 1,890 5,200
2013/01/24 1,860 1,860 1,843 1,855 3,700
2013/01/23 1,871 1,871 1,850 1,861 9,300
2013/01/22 1,900 1,900 1,866 1,874 13,800
2013/01/21 1,920 1,925 1,901 1,901 8,000
2013/01/18 1,915 1,926 1,911 1,911 6,500
2013/01/17 1,938 1,938 1,912 1,915 8,900
2013/01/16 1,916 1,935 1,915 1,932 9,700
2013/01/15 1,900 1,915 1,900 1,915 9,700
2013/01/11 1,888 1,896 1,886 1,895 6,800
2013/01/10 1,856 1,888 1,856 1,876 7,100
2013/01/09 1,853 1,857 1,842 1,857 5,000
2013/01/08 1,840 1,847 1,837 1,847 3,700
2013/01/07 1,820 1,839 1,820 1,838 5,600
2013/01/04 1,814 1,820 1,814 1,820 6,700

このページの先頭へ