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
2016/12/30 2,385 2,394 2,385 2,393 2,400
2016/12/29 2,380 2,385 2,371 2,385 5,000
2016/12/28 2,381 2,396 2,380 2,391 3,900
2016/12/27 2,377 2,382 2,365 2,380 4,400
2016/12/26 2,374 2,376 2,353 2,374 5,300
2016/12/22 2,383 2,384 2,373 2,374 3,500
2016/12/21 2,373 2,391 2,373 2,389 4,200
2016/12/20 2,364 2,382 2,363 2,379 4,700
2016/12/19 2,330 2,370 2,330 2,360 4,700
2016/12/16 2,323 2,329 2,323 2,327 2,600
2016/12/15 2,322 2,327 2,322 2,323 3,500
2016/12/14 2,320 2,329 2,317 2,322 2,300
2016/12/13 2,315 2,317 2,312 2,316 2,800
2016/12/12 2,307 2,314 2,307 2,312 3,300
2016/12/09 2,294 2,312 2,294 2,307 9,100
2016/12/08 2,297 2,297 2,277 2,294 3,800
2016/12/07 2,294 2,294 2,266 2,276 2,300
2016/12/06 2,273 2,275 2,253 2,261 3,800
2016/12/05 2,267 2,272 2,256 2,260 3,200
2016/12/02 2,252 2,274 2,252 2,267 3,600
2016/12/01 2,265 2,270 2,256 2,256 4,200
2016/11/30 2,249 2,265 2,249 2,260 4,100
2016/11/29 2,240 2,257 2,240 2,249 4,000
2016/11/28 2,212 2,241 2,212 2,239 3,800
2016/11/25 2,215 2,236 2,214 2,236 4,600
2016/11/24 2,224 2,229 2,218 2,218 2,000
2016/11/22 2,210 2,224 2,210 2,217 1,600
2016/11/21 2,210 2,231 2,210 2,218 2,500
2016/11/18 2,220 2,222 2,215 2,216 1,300
2016/11/17 2,231 2,231 2,205 2,215 2,400
2016/11/16 2,212 2,239 2,212 2,231 2,500
2016/11/15 2,206 2,224 2,196 2,216 9,000
2016/11/14 2,147 2,208 2,147 2,206 3,100
2016/11/11 2,138 2,159 2,138 2,145 3,000
2016/11/10 2,193 2,193 2,136 2,138 3,200
2016/11/09 2,200 2,200 2,107 2,108 6,800
2016/11/08 2,200 2,200 2,185 2,187 2,400
2016/11/07 2,192 2,196 2,185 2,188 1,300
2016/11/04 2,222 2,222 2,186 2,187 5,000
2016/11/02 2,201 2,229 2,200 2,200 3,000
2016/11/01 2,185 2,237 2,184 2,206 3,500
2016/10/31 2,247 2,250 2,184 2,184 4,900
2016/10/28 2,174 2,250 2,174 2,247 8,000
2016/10/27 2,160 2,175 2,160 2,174 4,200
2016/10/26 2,143 2,159 2,140 2,152 1,700
2016/10/25 2,150 2,155 2,145 2,145 2,500
2016/10/24 2,154 2,165 2,148 2,151 3,500
2016/10/21 2,154 2,159 2,154 2,154 1,200
2016/10/20 2,130 2,164 2,130 2,154 1,300
2016/10/19 2,124 2,140 2,123 2,135 1,900
2016/10/18 2,160 2,168 2,124 2,126 3,200
2016/10/17 2,165 2,186 2,165 2,170 1,500
2016/10/14 2,167 2,172 2,167 2,169 1,300
2016/10/13 2,161 2,176 2,161 2,167 1,400
2016/10/12 2,158 2,176 2,158 2,161 2,000
2016/10/11 2,142 2,158 2,142 2,158 2,500
2016/10/07 2,127 2,142 2,127 2,141 4,800
2016/10/06 2,113 2,131 2,113 2,126 2,100
2016/10/05 2,127 2,129 2,117 2,119 2,400
2016/10/04 2,099 2,129 2,099 2,116 1,500
2016/10/03 2,091 2,110 2,091 2,099 1,400
2016/09/30 2,071 2,105 2,071 2,087 2,100
2016/09/29 2,070 2,105 2,000 2,105 7,100
2016/09/28 2,043 2,114 2,042 2,090 4,100
2016/09/27 2,100 2,127 2,099 2,127 6,000
2016/09/26 2,125 2,125 2,105 2,119 2,600
2016/09/23 2,105 2,124 2,105 2,123 2,400
2016/09/21 2,105 2,119 2,105 2,119 3,600
2016/09/20 2,125 2,131 2,105 2,124 3,500
2016/09/16 2,121 2,124 2,111 2,124 1,500
2016/09/15 2,135 2,139 2,131 2,133 3,400
2016/09/14 2,139 2,143 2,129 2,135 1,800
2016/09/13 2,122 2,131 2,120 2,129 1,800
2016/09/12 2,115 2,139 2,114 2,116 1,100
2016/09/09 2,114 2,119 2,114 2,114 2,900
2016/09/08 2,114 2,140 2,100 2,114 1,900
2016/09/07 2,125 2,125 2,085 2,098 2,200
2016/09/06 2,098 2,101 2,087 2,088 2,100
2016/09/05 2,074 2,075 2,070 2,070 1,200
2016/09/02 2,070 2,070 2,059 2,061 700
2016/09/01 2,045 2,068 2,045 2,053 1,200
2016/08/31 2,060 2,060 2,051 2,053 1,900
2016/08/30 2,069 2,071 2,046 2,046 1,100
2016/08/29 2,069 2,069 2,040 2,069 1,800
2016/08/26 2,055 2,067 2,041 2,053 1,300
2016/08/25 2,069 2,069 2,045 2,055 1,600
2016/08/24 2,067 2,067 2,035 2,049 1,000
2016/08/23 2,070 2,070 2,035 2,044 2,200
2016/08/22 2,070 2,070 2,031 2,048 2,000
2016/08/19 2,033 2,070 2,030 2,032 1,300
2016/08/18 2,030 2,060 2,025 2,033 3,100
2016/08/17 2,025 2,056 2,025 2,032 2,400
2016/08/16 2,047 2,065 2,030 2,030 3,400
2016/08/15 2,065 2,097 2,050 2,078 3,100
2016/08/12 2,085 2,085 2,065 2,068 6,100
2016/08/10 2,055 2,080 2,055 2,069 2,300
2016/08/09 2,052 2,055 2,052 2,055 400
2016/08/08 2,048 2,049 2,028 2,040 1,600
2016/08/05 2,029 2,050 2,020 2,021 2,400
2016/08/04 2,050 2,096 2,025 2,025 4,000
2016/08/03 2,055 2,066 2,037 2,050 3,400
2016/08/02 2,047 2,080 2,045 2,054 5,400
2016/08/01 2,120 2,200 2,050 2,147 5,000
2016/07/29 2,060 2,060 2,040 2,045 1,800
2016/07/28 2,058 2,060 2,048 2,056 4,000
2016/07/27 2,036 2,059 2,036 2,049 2,100
2016/07/26 2,031 2,043 2,031 2,036 1,800
2016/07/25 2,031 2,041 2,031 2,033 3,100
2016/07/22 2,035 2,044 2,030 2,039 2,700
2016/07/21 2,025 2,045 2,020 2,035 2,500
2016/07/20 2,012 2,025 2,005 2,025 2,300
2016/07/19 2,055 2,062 2,005 2,012 11,100
2016/07/15 2,071 2,080 2,055 2,062 4,500
2016/07/14 2,093 2,093 2,071 2,071 2,700
2016/07/13 2,075 2,109 2,065 2,069 4,000
2016/07/12 2,092 2,115 2,062 2,065 5,400
2016/07/11 2,060 2,086 2,060 2,062 3,800
2016/07/08 2,060 2,072 2,060 2,060 4,900
2016/07/07 2,116 2,116 2,051 2,060 3,600
2016/07/06 2,149 2,149 2,100 2,115 2,800
2016/07/05 2,123 2,145 2,111 2,139 2,000
2016/07/04 2,149 2,149 2,102 2,123 2,000
2016/07/01 2,100 2,108 2,075 2,080 4,000
2016/06/30 2,130 2,130 2,100 2,108 1,300
2016/06/29 2,086 2,129 2,080 2,117 4,200
2016/06/28 2,033 2,084 2,033 2,072 4,000
2016/06/27 2,020 2,099 2,020 2,050 6,600
2016/06/24 2,108 2,111 2,005 2,033 8,200
2016/06/23 2,093 2,119 2,091 2,102 3,600
2016/06/22 2,101 2,127 2,090 2,113 8,300
2016/06/21 2,113 2,119 2,102 2,109 1,700
2016/06/20 2,145 2,159 2,102 2,120 4,900
2016/06/17 2,178 2,219 2,123 2,143 5,600
2016/06/16 2,217 2,226 2,180 2,192 6,600
2016/06/15 2,230 2,233 2,216 2,216 5,400
2016/06/14 2,241 2,255 2,240 2,243 3,600
2016/06/13 2,263 2,265 2,243 2,249 4,100
2016/06/10 2,241 2,270 2,241 2,263 8,300
2016/06/09 2,247 2,247 2,240 2,241 2,300
2016/06/08 2,269 2,269 2,241 2,247 3,600
2016/06/07 2,264 2,265 2,244 2,245 2,200
2016/06/06 2,256 2,260 2,240 2,245 3,200
2016/06/03 2,242 2,267 2,240 2,256 6,400
2016/06/02 2,259 2,271 2,250 2,258 3,800
2016/06/01 2,285 2,285 2,256 2,259 3,300
2016/05/31 2,250 2,268 2,250 2,265 2,000
2016/05/30 2,258 2,260 2,250 2,253 4,400
2016/05/27 2,272 2,272 2,260 2,264 4,400
2016/05/26 2,271 2,279 2,271 2,273 4,100
2016/05/25 2,277 2,283 2,272 2,274 2,800
2016/05/24 2,285 2,297 2,280 2,289 1,800
2016/05/23 2,297 2,297 2,286 2,289 2,200
2016/05/20 2,290 2,300 2,290 2,297 1,900
2016/05/19 2,320 2,320 2,290 2,292 1,300
2016/05/18 2,293 2,320 2,293 2,308 1,100
2016/05/17 2,297 2,302 2,291 2,293 2,600
2016/05/16 2,304 2,307 2,297 2,297 2,000
2016/05/13 2,319 2,359 2,304 2,304 2,600
2016/05/12 2,298 2,316 2,298 2,313 1,400
2016/05/11 2,312 2,334 2,300 2,300 3,800
2016/05/10 2,310 2,365 2,310 2,334 1,200
2016/05/09 2,302 2,321 2,302 2,312 1,200
2016/05/06 2,320 2,320 2,310 2,320 1,200
2016/05/02 2,372 2,373 2,321 2,324 2,400
2016/04/28 2,369 2,373 2,330 2,333 1,900
2016/04/27 2,370 2,370 2,336 2,363 700
2016/04/26 2,318 2,322 2,317 2,322 800
2016/04/25 2,350 2,350 2,317 2,322 1,100
2016/04/22 2,316 2,330 2,316 2,319 1,900
2016/04/21 2,295 2,331 2,291 2,316 5,300
2016/04/20 2,306 2,315 2,295 2,295 1,000
2016/04/19 2,319 2,319 2,291 2,315 1,000
2016/04/18 2,300 2,319 2,289 2,297 1,500
2016/04/15 2,319 2,322 2,310 2,313 1,400
2016/04/14 2,290 2,320 2,290 2,313 2,600
2016/04/13 2,310 2,310 2,287 2,287 1,800
2016/04/12 2,285 2,308 2,277 2,279 2,300
2016/04/11 2,300 2,300 2,284 2,290 3,200
2016/04/08 2,300 2,316 2,276 2,306 5,900
2016/04/07 2,290 2,328 2,289 2,300 3,500
2016/04/06 2,288 2,305 2,288 2,299 2,300
2016/04/05 2,305 2,311 2,288 2,288 4,100
2016/04/04 2,315 2,321 2,304 2,319 3,000
2016/04/01 2,365 2,365 2,301 2,301 5,600
2016/03/31 2,400 2,401 2,360 2,368 4,700
2016/03/30 2,430 2,441 2,404 2,405 4,200
2016/03/29 2,422 2,489 2,422 2,457 9,200
2016/03/28 2,545 2,562 2,545 2,562 11,400
2016/03/25 2,549 2,555 2,540 2,544 5,500
2016/03/24 2,535 2,550 2,535 2,535 5,200
2016/03/23 2,560 2,561 2,535 2,543 2,900
2016/03/22 2,550 2,559 2,535 2,550 4,600
2016/03/18 2,548 2,549 2,505 2,533 3,100
2016/03/17 2,529 2,540 2,529 2,535 2,800
2016/03/16 2,540 2,540 2,519 2,519 2,700
2016/03/15 2,559 2,559 2,520 2,520 5,500
2016/03/14 2,490 2,535 2,485 2,531 5,500
2016/03/11 2,467 2,485 2,466 2,480 4,100
2016/03/10 2,452 2,467 2,452 2,467 2,400
2016/03/09 2,456 2,470 2,454 2,470 2,900
2016/03/08 2,467 2,470 2,455 2,455 5,700
2016/03/07 2,479 2,479 2,460 2,467 4,600
2016/03/04 2,465 2,489 2,455 2,457 3,700
2016/03/03 2,460 2,489 2,460 2,479 3,300
2016/03/02 2,460 2,488 2,460 2,474 5,000
2016/03/01 2,448 2,448 2,424 2,424 4,000
2016/02/29 2,437 2,458 2,411 2,411 8,100
2016/02/26 2,425 2,439 2,425 2,433 3,700
2016/02/25 2,400 2,441 2,400 2,403 3,400
2016/02/24 2,412 2,417 2,392 2,397 7,000
2016/02/23 2,438 2,438 2,406 2,412 3,400
2016/02/22 2,356 2,400 2,356 2,400 6,300
2016/02/19 2,361 2,361 2,346 2,355 2,700
2016/02/18 2,331 2,347 2,331 2,344 1,100
2016/02/17 2,360 2,360 2,326 2,330 3,000
2016/02/16 2,320 2,354 2,320 2,327 4,100
2016/02/15 2,350 2,360 2,305 2,323 6,700
2016/02/12 2,350 2,350 2,283 2,283 10,900
2016/02/10 2,458 2,458 2,397 2,397 7,200
2016/02/09 2,478 2,489 2,458 2,458 3,300
2016/02/08 2,478 2,499 2,478 2,488 900
2016/02/05 2,510 2,514 2,461 2,478 3,100
2016/02/04 2,535 2,535 2,488 2,497 1,900
2016/02/03 2,506 2,509 2,485 2,485 5,000
2016/02/02 2,524 2,525 2,513 2,513 1,300
2016/02/01 2,500 2,542 2,490 2,523 5,100
2016/01/29 2,453 2,494 2,453 2,489 2,200
2016/01/28 2,494 2,494 2,453 2,453 2,000
2016/01/27 2,497 2,497 2,477 2,484 1,800
2016/01/26 2,497 2,497 2,444 2,469 1,400
2016/01/25 2,455 2,500 2,416 2,498 2,800
2016/01/22 2,301 2,398 2,301 2,376 5,600
2016/01/21 2,470 2,470 2,309 2,310 9,000
2016/01/20 2,482 2,490 2,470 2,470 5,100
2016/01/19 2,490 2,517 2,484 2,484 3,200
2016/01/18 2,500 2,510 2,495 2,495 5,100
2016/01/15 2,535 2,535 2,502 2,503 2,700
2016/01/14 2,501 2,535 2,501 2,505 3,100
2016/01/13 2,501 2,544 2,501 2,521 3,300
2016/01/12 2,530 2,532 2,505 2,505 5,300
2016/01/08 2,528 2,536 2,526 2,530 5,700
2016/01/07 2,539 2,546 2,528 2,528 2,500
2016/01/06 2,555 2,555 2,531 2,531 4,200
2016/01/05 2,532 2,550 2,522 2,537 3,000
2016/01/04 2,560 2,574 2,540 2,540 5,100

このページの先頭へ