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
2014/12/30 2,510 2,544 2,478 2,480 11,200
2014/12/29 2,500 2,520 2,492 2,513 8,500
2014/12/26 2,488 2,499 2,483 2,495 5,900
2014/12/25 2,472 2,498 2,472 2,483 10,700
2014/12/24 2,460 2,470 2,443 2,470 10,800
2014/12/22 2,410 2,449 2,410 2,449 9,300
2014/12/19 2,385 2,400 2,370 2,400 5,400
2014/12/18 2,390 2,390 2,365 2,384 2,900
2014/12/17 2,365 2,389 2,365 2,376 2,300
2014/12/16 2,380 2,399 2,365 2,365 6,500
2014/12/15 2,390 2,394 2,380 2,382 1,400
2014/12/12 2,371 2,400 2,371 2,376 4,400
2014/12/11 2,375 2,399 2,367 2,383 3,300
2014/12/10 2,380 2,400 2,375 2,375 6,200
2014/12/09 2,399 2,400 2,385 2,391 5,600
2014/12/08 2,390 2,399 2,390 2,399 4,900
2014/12/05 2,377 2,390 2,377 2,389 1,700
2014/12/04 2,390 2,398 2,367 2,390 4,700
2014/12/03 2,398 2,400 2,380 2,398 6,400
2014/12/02 2,367 2,384 2,360 2,383 7,400
2014/12/01 2,345 2,364 2,345 2,362 6,400
2014/11/28 2,344 2,345 2,338 2,343 2,700
2014/11/27 2,337 2,344 2,334 2,338 1,800
2014/11/26 2,335 2,340 2,335 2,336 2,400
2014/11/25 2,332 2,347 2,330 2,339 8,300
2014/11/21 2,335 2,335 2,323 2,331 2,800
2014/11/20 2,334 2,334 2,320 2,323 2,800
2014/11/19 2,328 2,334 2,318 2,323 2,000
2014/11/18 2,310 2,327 2,310 2,327 4,900
2014/11/17 2,335 2,335 2,314 2,327 2,300
2014/11/14 2,333 2,335 2,313 2,335 4,900
2014/11/13 2,309 2,325 2,309 2,320 2,200
2014/11/12 2,310 2,328 2,310 2,316 5,700
2014/11/11 2,323 2,324 2,318 2,324 2,800
2014/11/10 2,315 2,330 2,310 2,322 5,000
2014/11/07 2,330 2,330 2,315 2,323 4,400
2014/11/06 2,328 2,330 2,323 2,327 4,900
2014/11/05 2,324 2,331 2,320 2,328 3,900
2014/11/04 2,328 2,337 2,325 2,331 7,300
2014/10/31 2,350 2,350 2,307 2,325 5,800
2014/10/30 2,300 2,350 2,291 2,350 20,900
2014/10/29 2,308 2,324 2,301 2,314 2,700
2014/10/28 2,311 2,311 2,302 2,308 1,300
2014/10/27 2,327 2,327 2,300 2,311 3,200
2014/10/24 2,314 2,325 2,303 2,303 2,400
2014/10/23 2,298 2,335 2,284 2,314 3,600
2014/10/22 2,325 2,325 2,298 2,298 1,300
2014/10/21 2,270 2,297 2,250 2,281 5,900
2014/10/20 2,251 2,282 2,251 2,278 4,000
2014/10/17 2,271 2,280 2,250 2,250 6,800
2014/10/16 2,283 2,284 2,270 2,271 4,900
2014/10/15 2,282 2,295 2,282 2,283 2,300
2014/10/14 2,300 2,306 2,282 2,282 6,700
2014/10/10 2,301 2,330 2,300 2,310 5,500
2014/10/09 2,333 2,333 2,308 2,311 2,700
2014/10/08 2,313 2,330 2,309 2,312 6,200
2014/10/07 2,339 2,339 2,320 2,320 2,800
2014/10/06 2,312 2,335 2,306 2,328 1,800
2014/10/03 2,310 2,310 2,300 2,309 3,000
2014/10/02 2,330 2,330 2,310 2,316 4,200
2014/10/01 2,337 2,337 2,322 2,330 1,800
2014/09/30 2,340 2,340 2,330 2,337 2,600
2014/09/29 2,337 2,340 2,336 2,340 2,500
2014/09/26 2,310 2,345 2,302 2,336 6,700
2014/09/25 2,371 2,380 2,370 2,380 6,100
2014/09/24 2,362 2,372 2,362 2,372 7,100
2014/09/22 2,368 2,368 2,360 2,367 4,000
2014/09/19 2,354 2,366 2,354 2,363 5,000
2014/09/18 2,345 2,360 2,344 2,354 3,000
2014/09/17 2,350 2,358 2,345 2,354 4,100
2014/09/16 2,350 2,359 2,350 2,350 2,700
2014/09/12 2,353 2,360 2,350 2,350 3,900
2014/09/11 2,355 2,359 2,350 2,353 3,900
2014/09/10 2,352 2,354 2,347 2,347 2,400
2014/09/09 2,355 2,355 2,341 2,342 1,200
2014/09/08 2,350 2,355 2,334 2,346 2,900
2014/09/05 2,342 2,350 2,335 2,350 3,900
2014/09/04 2,332 2,345 2,330 2,341 3,700
2014/09/03 2,330 2,344 2,329 2,337 5,100
2014/09/02 2,338 2,338 2,328 2,336 2,200
2014/09/01 2,324 2,335 2,321 2,330 6,100
2014/08/29 2,319 2,335 2,315 2,324 2,800
2014/08/28 2,315 2,320 2,313 2,318 1,900
2014/08/27 2,313 2,325 2,313 2,313 1,100
2014/08/26 2,335 2,335 2,313 2,313 2,000
2014/08/25 2,302 2,335 2,302 2,323 5,300
2014/08/22 2,300 2,329 2,300 2,316 5,000
2014/08/21 2,300 2,306 2,298 2,305 4,300
2014/08/20 2,298 2,302 2,291 2,300 3,400
2014/08/19 2,299 2,300 2,285 2,298 2,600
2014/08/18 2,280 2,297 2,280 2,297 2,400
2014/08/15 2,280 2,291 2,280 2,290 800
2014/08/14 2,280 2,290 2,280 2,288 2,700
2014/08/13 2,280 2,290 2,280 2,281 1,000
2014/08/12 2,294 2,294 2,279 2,279 1,100
2014/08/11 2,296 2,296 2,255 2,280 1,800
2014/08/08 2,267 2,267 2,255 2,255 2,700
2014/08/07 2,285 2,285 2,266 2,268 3,500
2014/08/06 2,277 2,302 2,273 2,274 4,900
2014/08/05 2,280 2,294 2,276 2,277 3,900
2014/08/04 2,282 2,282 2,278 2,278 4,400
2014/08/01 2,287 2,290 2,280 2,281 6,400
2014/07/31 2,300 2,305 2,295 2,295 2,500
2014/07/30 2,295 2,300 2,290 2,300 3,600
2014/07/29 2,293 2,297 2,291 2,295 2,000
2014/07/28 2,300 2,300 2,290 2,295 2,100
2014/07/25 2,288 2,292 2,282 2,292 2,600
2014/07/24 2,290 2,299 2,287 2,288 4,400
2014/07/23 2,295 2,295 2,286 2,290 2,500
2014/07/22 2,293 2,293 2,281 2,287 3,000
2014/07/18 2,291 2,293 2,287 2,287 3,700
2014/07/17 2,290 2,295 2,290 2,291 1,800
2014/07/16 2,292 2,299 2,292 2,293 2,400
2014/07/15 2,292 2,294 2,287 2,291 3,000
2014/07/14 2,296 2,300 2,293 2,294 2,300
2014/07/11 2,299 2,299 2,289 2,295 4,600
2014/07/10 2,330 2,330 2,288 2,290 3,800
2014/07/09 2,324 2,324 2,290 2,305 6,000
2014/07/08 2,299 2,309 2,290 2,302 3,600
2014/07/07 2,301 2,309 2,292 2,297 4,600
2014/07/04 2,310 2,310 2,300 2,301 5,200
2014/07/03 2,300 2,308 2,292 2,301 5,800
2014/07/02 2,298 2,300 2,291 2,300 5,200
2014/07/01 2,295 2,300 2,287 2,299 3,800
2014/06/30 2,300 2,300 2,278 2,287 5,300
2014/06/27 2,298 2,298 2,260 2,279 3,000
2014/06/26 2,280 2,299 2,276 2,281 2,100
2014/06/25 2,319 2,319 2,271 2,280 5,400
2014/06/24 2,250 2,288 2,246 2,269 3,400
2014/06/23 2,251 2,257 2,243 2,243 4,500
2014/06/20 2,255 2,255 2,243 2,252 2,700
2014/06/19 2,250 2,254 2,243 2,254 4,200
2014/06/18 2,243 2,250 2,243 2,245 1,500
2014/06/17 2,249 2,249 2,243 2,243 2,400
2014/06/16 2,249 2,249 2,241 2,243 3,100
2014/06/13 2,243 2,249 2,234 2,249 5,200
2014/06/12 2,230 2,241 2,228 2,241 1,800
2014/06/11 2,237 2,237 2,230 2,232 3,000
2014/06/10 2,235 2,240 2,230 2,237 3,300
2014/06/09 2,240 2,240 2,230 2,238 7,700
2014/06/06 2,239 2,239 2,231 2,234 2,400
2014/06/05 2,230 2,241 2,230 2,239 3,300
2014/06/04 2,235 2,235 2,221 2,234 1,500
2014/06/03 2,250 2,250 2,210 2,230 5,300
2014/06/02 2,247 2,247 2,221 2,234 1,900
2014/05/30 2,230 2,245 2,226 2,234 4,200
2014/05/29 2,204 2,226 2,204 2,215 3,500
2014/05/28 2,198 2,198 2,183 2,198 8,600
2014/05/27 2,178 2,200 2,170 2,188 5,300
2014/05/26 2,151 2,160 2,151 2,159 4,300
2014/05/23 2,144 2,156 2,144 2,153 2,600
2014/05/22 2,140 2,158 2,139 2,149 4,000
2014/05/21 2,150 2,150 2,139 2,139 3,200
2014/05/20 2,160 2,160 2,140 2,145 1,800
2014/05/19 2,168 2,168 2,141 2,141 3,600
2014/05/16 2,147 2,156 2,141 2,141 2,700
2014/05/15 2,145 2,170 2,145 2,147 3,600
2014/05/14 2,150 2,153 2,145 2,149 4,100
2014/05/13 2,167 2,168 2,147 2,148 6,300
2014/05/12 2,170 2,180 2,137 2,138 13,500
2014/05/09 2,170 2,187 2,170 2,187 1,900
2014/05/08 2,190 2,190 2,170 2,170 3,100
2014/05/07 2,185 2,186 2,171 2,171 4,500
2014/05/02 2,180 2,194 2,180 2,182 2,500
2014/05/01 2,182 2,189 2,179 2,182 4,900
2014/04/30 2,200 2,200 2,181 2,186 4,000
2014/04/28 2,208 2,208 2,180 2,185 3,800
2014/04/25 2,180 2,187 2,178 2,178 4,000
2014/04/24 2,181 2,187 2,179 2,180 4,400
2014/04/23 2,200 2,200 2,180 2,181 2,500
2014/04/22 2,181 2,212 2,178 2,179 4,500
2014/04/21 2,233 2,233 2,181 2,184 2,900
2014/04/18 2,200 2,200 2,173 2,189 2,400
2014/04/17 2,200 2,200 2,170 2,173 4,200
2014/04/16 2,200 2,200 2,165 2,182 4,200
2014/04/15 2,180 2,200 2,159 2,166 2,900
2014/04/14 2,173 2,223 2,173 2,174 4,100
2014/04/11 2,192 2,197 2,150 2,171 11,800
2014/04/10 2,192 2,209 2,192 2,192 6,100
2014/04/09 2,220 2,223 2,184 2,184 9,800
2014/04/08 2,240 2,243 2,220 2,220 10,800
2014/04/07 2,251 2,253 2,241 2,241 5,100
2014/04/04 2,257 2,260 2,250 2,258 5,400
2014/04/03 2,245 2,270 2,245 2,261 9,600
2014/04/02 2,265 2,273 2,250 2,252 8,600
2014/04/01 2,284 2,284 2,260 2,265 7,400
2014/03/31 2,289 2,289 2,261 2,284 9,600
2014/03/28 2,288 2,310 2,275 2,290 10,300
2014/03/27 2,230 2,305 2,229 2,288 25,000
2014/03/26 2,360 2,375 2,360 2,375 21,800
2014/03/25 2,363 2,370 2,358 2,370 13,900
2014/03/24 2,355 2,368 2,353 2,360 16,400
2014/03/20 2,356 2,364 2,351 2,351 6,700
2014/03/19 2,355 2,375 2,355 2,364 10,800
2014/03/18 2,350 2,375 2,350 2,351 9,900
2014/03/17 2,386 2,386 2,350 2,350 8,200
2014/03/14 2,374 2,376 2,350 2,356 14,500
2014/03/13 2,380 2,384 2,368 2,380 7,300
2014/03/12 2,386 2,386 2,370 2,374 7,000
2014/03/11 2,380 2,390 2,378 2,383 5,500
2014/03/10 2,385 2,390 2,375 2,379 9,900
2014/03/07 2,389 2,390 2,382 2,386 5,600
2014/03/06 2,387 2,391 2,375 2,390 7,900
2014/03/05 2,399 2,399 2,387 2,388 7,300
2014/03/04 2,380 2,398 2,375 2,387 6,800
2014/03/03 2,398 2,398 2,366 2,393 7,400
2014/02/28 2,400 2,400 2,391 2,395 5,700
2014/02/27 2,380 2,399 2,378 2,386 10,700
2014/02/26 2,349 2,377 2,341 2,369 12,500
2014/02/25 2,345 2,353 2,339 2,344 10,600
2014/02/24 2,348 2,349 2,340 2,342 7,100
2014/02/21 2,345 2,350 2,337 2,340 6,900
2014/02/20 2,347 2,347 2,335 2,345 6,600
2014/02/19 2,345 2,348 2,332 2,347 3,900
2014/02/18 2,339 2,351 2,331 2,345 7,200
2014/02/17 2,344 2,347 2,325 2,347 3,400
2014/02/14 2,350 2,350 2,300 2,344 9,500
2014/02/13 2,358 2,360 2,340 2,340 8,500
2014/02/12 2,347 2,360 2,342 2,349 9,800
2014/02/10 2,340 2,369 2,321 2,345 14,000
2014/02/07 2,284 2,300 2,281 2,299 5,700
2014/02/06 2,283 2,295 2,281 2,281 6,400
2014/02/05 2,263 2,289 2,230 2,279 14,200
2014/02/04 2,270 2,272 2,213 2,221 30,500
2014/02/03 2,320 2,322 2,300 2,309 13,900
2014/01/31 2,329 2,342 2,310 2,340 13,900
2014/01/30 2,310 2,322 2,305 2,314 10,000
2014/01/29 2,318 2,330 2,307 2,320 9,500
2014/01/28 2,288 2,315 2,283 2,290 13,400
2014/01/27 2,297 2,297 2,268 2,270 14,300
2014/01/24 2,301 2,313 2,300 2,301 16,100
2014/01/23 2,350 2,356 2,308 2,316 19,300
2014/01/22 2,330 2,350 2,330 2,344 13,800
2014/01/21 2,318 2,334 2,318 2,327 12,300
2014/01/20 2,298 2,320 2,293 2,309 15,700
2014/01/17 2,277 2,290 2,270 2,283 10,400
2014/01/16 2,287 2,289 2,269 2,282 23,100
2014/01/15 2,257 2,290 2,254 2,269 11,700
2014/01/14 2,243 2,258 2,240 2,245 14,400
2014/01/10 2,247 2,249 2,235 2,246 9,000
2014/01/09 2,222 2,238 2,222 2,236 7,200
2014/01/08 2,208 2,220 2,208 2,220 12,500
2014/01/07 2,209 2,215 2,200 2,208 11,300
2014/01/06 2,184 2,209 2,184 2,203 16,600

このページの先頭へ