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
2015/12/30 2,573 2,573 2,550 2,558 3,300
2015/12/29 2,577 2,577 2,558 2,567 3,100
2015/12/28 2,530 2,577 2,530 2,568 2,800
2015/12/25 2,549 2,549 2,522 2,529 2,800
2015/12/24 2,522 2,553 2,522 2,530 4,100
2015/12/22 2,522 2,528 2,520 2,522 7,100
2015/12/21 2,530 2,544 2,522 2,522 4,400
2015/12/18 2,548 2,560 2,533 2,534 2,700
2015/12/17 2,570 2,574 2,551 2,552 5,500
2015/12/16 2,572 2,578 2,550 2,570 2,700
2015/12/15 2,530 2,540 2,524 2,524 2,500
2015/12/14 2,530 2,533 2,520 2,529 4,900
2015/12/11 2,540 2,564 2,525 2,554 6,900
2015/12/10 2,552 2,574 2,550 2,552 4,500
2015/12/09 2,550 2,567 2,550 2,561 3,800
2015/12/08 2,578 2,578 2,548 2,560 3,900
2015/12/07 2,580 2,580 2,550 2,550 5,200
2015/12/04 2,571 2,575 2,554 2,555 2,000
2015/12/03 2,567 2,579 2,551 2,571 3,700
2015/12/02 2,577 2,580 2,551 2,572 4,900
2015/12/01 2,585 2,588 2,580 2,583 4,000
2015/11/30 2,585 2,600 2,585 2,585 6,200
2015/11/27 2,595 2,599 2,585 2,589 3,400
2015/11/26 2,585 2,598 2,585 2,591 3,000
2015/11/25 2,575 2,594 2,575 2,591 2,800
2015/11/24 2,578 2,591 2,578 2,591 4,000
2015/11/20 2,572 2,593 2,572 2,575 5,500
2015/11/19 2,584 2,598 2,576 2,579 4,800
2015/11/18 2,593 2,593 2,578 2,584 3,800
2015/11/17 2,568 2,580 2,563 2,580 3,200
2015/11/16 2,560 2,568 2,552 2,553 2,100
2015/11/13 2,570 2,570 2,550 2,562 2,300
2015/11/12 2,550 2,575 2,547 2,569 2,500
2015/11/11 2,540 2,547 2,537 2,542 2,400
2015/11/10 2,527 2,544 2,527 2,536 3,700
2015/11/09 2,520 2,540 2,520 2,538 4,500
2015/11/06 2,527 2,540 2,527 2,539 3,700
2015/11/05 2,528 2,550 2,520 2,527 2,800
2015/11/04 2,565 2,565 2,520 2,531 5,700
2015/11/02 2,575 2,575 2,565 2,565 7,600
2015/10/30 2,627 2,628 2,617 2,628 3,600
2015/10/29 2,627 2,627 2,618 2,618 1,600
2015/10/28 2,620 2,630 2,617 2,627 2,200
2015/10/27 2,620 2,620 2,611 2,611 1,600
2015/10/26 2,610 2,615 2,610 2,612 1,500
2015/10/23 2,600 2,609 2,599 2,603 3,100
2015/10/22 2,599 2,599 2,586 2,599 900
2015/10/21 2,582 2,600 2,576 2,600 2,200
2015/10/20 2,580 2,580 2,576 2,577 1,600
2015/10/19 2,561 2,565 2,561 2,565 200
2015/10/16 2,560 2,598 2,560 2,582 4,200
2015/10/15 2,550 2,564 2,550 2,564 1,800
2015/10/14 2,574 2,580 2,560 2,560 2,200
2015/10/13 2,585 2,585 2,561 2,574 1,600
2015/10/09 2,578 2,583 2,547 2,561 2,200
2015/10/08 2,579 2,596 2,556 2,556 2,200
2015/10/07 2,550 2,579 2,540 2,575 3,900
2015/10/06 2,530 2,545 2,530 2,542 3,500
2015/10/05 2,519 2,580 2,510 2,526 7,800
2015/10/02 2,516 2,539 2,516 2,530 2,400
2015/10/01 2,515 2,538 2,515 2,525 2,000
2015/09/30 2,513 2,540 2,513 2,538 1,500
2015/09/29 2,510 2,544 2,509 2,512 2,300
2015/09/28 2,505 2,543 2,505 2,531 6,700
2015/09/25 2,500 2,534 2,500 2,524 2,600
2015/09/24 2,500 2,509 2,500 2,500 4,900
2015/09/18 2,530 2,545 2,500 2,510 4,600
2015/09/17 2,535 2,545 2,530 2,545 2,100
2015/09/16 2,569 2,569 2,537 2,541 1,900
2015/09/15 2,593 2,594 2,547 2,561 4,500
2015/09/14 2,615 2,615 2,572 2,577 2,600
2015/09/11 2,535 2,590 2,535 2,569 7,100
2015/09/10 2,589 2,620 2,535 2,566 3,200
2015/09/09 2,500 2,619 2,500 2,617 6,600
2015/09/08 2,533 2,533 2,480 2,482 5,200
2015/09/07 2,515 2,520 2,500 2,520 6,700
2015/09/04 2,586 2,600 2,541 2,561 8,500
2015/09/03 2,627 2,627 2,585 2,586 4,400
2015/09/02 2,600 2,639 2,581 2,603 5,200
2015/09/01 2,647 2,653 2,600 2,648 8,400
2015/08/31 2,664 2,669 2,643 2,651 3,700
2015/08/28 2,640 2,668 2,637 2,656 4,300
2015/08/27 2,671 2,671 2,611 2,616 3,300
2015/08/26 2,549 2,646 2,549 2,573 9,400
2015/08/25 2,565 2,596 2,466 2,550 16,000
2015/08/24 2,654 2,666 2,631 2,631 12,100
2015/08/21 2,700 2,707 2,684 2,684 10,400
2015/08/20 2,720 2,728 2,706 2,706 2,600
2015/08/19 2,716 2,727 2,710 2,711 4,100
2015/08/18 2,718 2,727 2,716 2,717 1,000
2015/08/17 2,715 2,729 2,715 2,721 2,800
2015/08/14 2,719 2,720 2,714 2,715 1,000
2015/08/13 2,710 2,716 2,706 2,710 4,800
2015/08/12 2,717 2,719 2,707 2,711 10,900
2015/08/11 2,729 2,730 2,715 2,717 2,800
2015/08/10 2,716 2,729 2,715 2,729 3,000
2015/08/07 2,720 2,721 2,714 2,717 2,400
2015/08/06 2,709 2,721 2,709 2,719 1,800
2015/08/05 2,704 2,709 2,697 2,708 2,400
2015/08/04 2,719 2,719 2,697 2,704 3,600
2015/08/03 2,700 2,711 2,697 2,705 4,600
2015/07/31 2,720 2,720 2,709 2,712 2,700
2015/07/30 2,703 2,719 2,703 2,711 2,400
2015/07/29 2,698 2,712 2,698 2,703 1,200
2015/07/28 2,700 2,700 2,691 2,693 4,400
2015/07/27 2,707 2,716 2,700 2,700 3,100
2015/07/24 2,723 2,723 2,706 2,706 1,800
2015/07/23 2,710 2,720 2,703 2,710 3,100
2015/07/22 2,716 2,720 2,704 2,704 2,200
2015/07/21 2,700 2,715 2,692 2,709 3,000
2015/07/17 2,686 2,703 2,684 2,701 1,500
2015/07/16 2,670 2,687 2,670 2,686 3,300
2015/07/15 2,690 2,705 2,682 2,690 3,000
2015/07/14 2,706 2,706 2,682 2,690 2,600
2015/07/13 2,716 2,716 2,671 2,672 1,800
2015/07/10 2,673 2,690 2,660 2,666 5,900
2015/07/09 2,675 2,690 2,672 2,676 10,500
2015/07/08 2,700 2,705 2,673 2,675 6,000
2015/07/07 2,713 2,724 2,698 2,698 3,400
2015/07/06 2,687 2,702 2,687 2,690 4,700
2015/07/03 2,690 2,714 2,685 2,687 7,100
2015/07/02 2,700 2,700 2,689 2,695 2,100
2015/07/01 2,680 2,696 2,677 2,677 3,400
2015/06/30 2,651 2,677 2,651 2,677 5,100
2015/06/29 2,683 2,688 2,664 2,679 7,800
2015/06/26 2,703 2,705 2,680 2,685 7,400
2015/06/25 2,702 2,707 2,700 2,700 5,900
2015/06/24 2,705 2,709 2,702 2,708 4,200
2015/06/23 2,701 2,712 2,701 2,709 4,100
2015/06/22 2,701 2,710 2,700 2,701 3,300
2015/06/19 2,701 2,714 2,701 2,703 4,200
2015/06/18 2,716 2,716 2,701 2,701 3,000
2015/06/17 2,729 2,729 2,705 2,711 3,000
2015/06/16 2,737 2,737 2,715 2,729 1,100
2015/06/15 2,701 2,740 2,701 2,712 4,600
2015/06/12 2,701 2,714 2,701 2,707 4,500
2015/06/11 2,701 2,711 2,701 2,703 2,900
2015/06/10 2,701 2,710 2,701 2,701 3,500
2015/06/09 2,702 2,707 2,701 2,701 3,100
2015/06/08 2,703 2,714 2,703 2,703 2,000
2015/06/05 2,702 2,710 2,702 2,703 2,500
2015/06/04 2,710 2,715 2,705 2,706 2,800
2015/06/03 2,708 2,711 2,705 2,710 3,500
2015/06/02 2,710 2,714 2,706 2,706 1,900
2015/06/01 2,709 2,718 2,709 2,710 2,700
2015/05/29 2,701 2,715 2,700 2,708 3,300
2015/05/28 2,704 2,711 2,704 2,704 2,300
2015/05/27 2,724 2,724 2,700 2,713 1,800
2015/05/26 2,700 2,725 2,699 2,710 3,200
2015/05/25 2,707 2,725 2,707 2,709 3,500
2015/05/22 2,730 2,730 2,700 2,707 1,600
2015/05/21 2,736 2,736 2,623 2,709 9,700
2015/05/20 2,734 2,735 2,709 2,729 3,300
2015/05/19 2,693 2,734 2,693 2,714 3,600
2015/05/18 2,700 2,727 2,689 2,695 9,200
2015/05/15 2,705 2,709 2,700 2,705 2,800
2015/05/14 2,735 2,735 2,704 2,705 5,000
2015/05/13 2,731 2,746 2,724 2,726 4,200
2015/05/12 2,777 2,777 2,732 2,733 14,900
2015/05/11 2,785 2,785 2,770 2,777 1,700
2015/05/08 2,751 2,776 2,751 2,776 2,200
2015/05/07 2,779 2,786 2,750 2,750 5,300
2015/05/01 2,751 2,770 2,751 2,765 2,800
2015/04/30 2,763 2,770 2,751 2,763 4,200
2015/04/28 2,785 2,789 2,761 2,770 3,600
2015/04/27 2,770 2,777 2,762 2,764 4,400
2015/04/24 2,790 2,790 2,760 2,776 3,600
2015/04/23 2,800 2,800 2,786 2,790 5,000
2015/04/22 2,802 2,810 2,800 2,800 2,200
2015/04/21 2,815 2,824 2,797 2,802 1,900
2015/04/20 2,800 2,829 2,800 2,811 3,700
2015/04/17 2,799 2,806 2,796 2,800 3,700
2015/04/16 2,800 2,830 2,797 2,799 2,800
2015/04/15 2,810 2,810 2,795 2,802 2,100
2015/04/14 2,810 2,811 2,797 2,804 1,900
2015/04/13 2,806 2,806 2,793 2,803 3,100
2015/04/10 2,800 2,814 2,788 2,806 4,000
2015/04/09 2,764 2,799 2,764 2,788 2,500
2015/04/08 2,775 2,800 2,756 2,764 4,800
2015/04/07 2,798 2,798 2,751 2,775 3,300
2015/04/06 2,765 2,801 2,725 2,744 7,200
2015/04/03 2,740 2,798 2,724 2,765 7,900
2015/04/02 2,700 2,774 2,681 2,756 8,000
2015/04/01 2,832 2,832 2,690 2,715 12,200
2015/03/31 2,816 2,846 2,816 2,832 6,300
2015/03/30 2,858 2,858 2,812 2,816 9,600
2015/03/27 2,939 2,987 2,873 2,884 34,900
2015/03/26 2,998 3,045 2,998 3,005 24,400
2015/03/25 3,055 3,075 3,050 3,060 8,800
2015/03/24 3,055 3,075 3,045 3,055 10,300
2015/03/23 3,020 3,075 3,020 3,065 6,500
2015/03/20 3,085 3,090 3,050 3,050 7,200
2015/03/19 3,090 3,100 3,085 3,085 4,400
2015/03/18 3,090 3,100 3,085 3,090 5,800
2015/03/17 3,020 3,100 3,005 3,095 8,100
2015/03/16 3,005 3,020 3,005 3,005 7,700
2015/03/13 2,995 3,010 2,995 3,000 8,900
2015/03/12 2,996 3,000 2,991 3,000 10,600
2015/03/11 2,988 3,005 2,988 2,996 11,600
2015/03/10 2,999 3,000 2,985 3,000 7,200
2015/03/09 2,951 2,995 2,948 2,995 6,200
2015/03/06 2,919 2,948 2,913 2,948 6,800
2015/03/05 2,902 2,922 2,902 2,912 5,900
2015/03/04 2,915 2,917 2,895 2,901 5,300
2015/03/03 2,911 2,919 2,910 2,915 4,800
2015/03/02 2,892 2,910 2,885 2,910 6,400
2015/02/27 2,899 2,900 2,885 2,892 6,300
2015/02/26 2,850 2,891 2,850 2,891 5,100
2015/02/25 2,865 2,868 2,847 2,860 4,600
2015/02/24 2,831 2,861 2,831 2,848 5,600
2015/02/23 2,851 2,858 2,830 2,836 7,200
2015/02/20 2,868 2,870 2,848 2,851 6,000
2015/02/19 2,832 2,875 2,816 2,874 8,500
2015/02/18 2,780 2,828 2,780 2,828 9,300
2015/02/17 2,787 2,788 2,759 2,769 6,100
2015/02/16 2,723 2,750 2,723 2,750 7,500
2015/02/13 2,720 2,728 2,711 2,723 6,100
2015/02/12 2,699 2,720 2,699 2,718 4,300
2015/02/10 2,696 2,700 2,681 2,698 4,300
2015/02/09 2,650 2,697 2,650 2,682 5,200
2015/02/06 2,655 2,670 2,617 2,639 11,500
2015/02/05 2,689 2,698 2,680 2,685 2,600
2015/02/04 2,685 2,728 2,650 2,690 6,300
2015/02/03 2,729 2,729 2,685 2,685 5,500
2015/02/02 2,650 2,731 2,628 2,730 15,400
2015/01/30 2,701 2,724 2,690 2,722 7,900
2015/01/29 2,699 2,700 2,685 2,698 5,600
2015/01/28 2,650 2,698 2,650 2,694 6,200
2015/01/27 2,630 2,670 2,600 2,655 7,200
2015/01/26 2,626 2,635 2,600 2,630 6,800
2015/01/23 2,619 2,630 2,610 2,622 6,400
2015/01/22 2,632 2,632 2,595 2,612 7,000
2015/01/21 2,626 2,633 2,608 2,616 6,400
2015/01/20 2,605 2,627 2,605 2,627 5,700
2015/01/19 2,573 2,605 2,573 2,596 7,100
2015/01/16 2,575 2,581 2,524 2,566 7,400
2015/01/15 2,520 2,577 2,520 2,575 8,700
2015/01/14 2,520 2,530 2,513 2,525 5,600
2015/01/13 2,516 2,517 2,489 2,517 5,200
2015/01/09 2,520 2,520 2,470 2,515 6,100
2015/01/08 2,477 2,495 2,477 2,489 4,200
2015/01/07 2,470 2,495 2,470 2,476 3,800
2015/01/06 2,439 2,477 2,439 2,470 9,900
2015/01/05 2,499 2,499 2,482 2,489 5,400

このページの先頭へ