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
2017/12/29 3,550 3,550 3,480 3,485 8,100
2017/12/28 3,560 3,595 3,500 3,545 8,900
2017/12/27 3,450 3,530 3,440 3,520 8,100
2017/12/26 3,450 3,455 3,405 3,425 11,400
2017/12/25 3,475 3,485 3,415 3,460 10,900
2017/12/22 3,465 3,470 3,420 3,420 8,800
2017/12/21 3,500 3,600 3,430 3,465 18,400
2017/12/20 3,350 3,620 3,345 3,510 38,600
2017/12/19 3,505 3,505 3,295 3,360 50,400
2017/12/18 3,650 3,670 3,510 3,520 20,300
2017/12/15 3,640 3,750 3,580 3,655 30,100
2017/12/14 3,780 3,780 3,550 3,620 56,000
2017/12/13 3,960 4,265 3,670 3,780 108,500
2017/12/12 3,735 3,965 3,735 3,890 42,700
2017/12/11 3,630 3,700 3,630 3,695 32,700
2017/12/08 3,450 3,570 3,450 3,560 24,200
2017/12/07 3,300 3,440 3,285 3,435 21,700
2017/12/06 3,290 3,350 3,290 3,320 16,200
2017/12/05 3,320 3,320 3,180 3,285 18,800
2017/12/04 3,185 3,330 3,185 3,315 37,800
2017/12/01 3,120 3,180 3,120 3,175 15,200
2017/11/30 3,100 3,105 3,050 3,100 12,900
2017/11/29 3,000 3,095 2,998 3,090 21,900
2017/11/28 3,000 3,015 2,992 2,999 8,500
2017/11/27 2,950 2,999 2,950 2,991 9,000
2017/11/24 2,927 2,950 2,924 2,950 8,100
2017/11/22 2,914 2,930 2,908 2,927 8,500
2017/11/21 2,900 2,912 2,892 2,905 10,600
2017/11/20 2,800 2,912 2,800 2,907 29,800
2017/11/17 2,810 2,829 2,802 2,817 8,500
2017/11/16 2,751 2,800 2,751 2,783 6,600
2017/11/15 2,800 2,820 2,758 2,786 11,400
2017/11/14 2,798 2,800 2,753 2,800 4,900
2017/11/13 2,800 2,800 2,783 2,784 7,200
2017/11/10 2,843 2,850 2,803 2,832 7,300
2017/11/09 2,846 2,848 2,801 2,843 9,600
2017/11/08 2,794 2,847 2,774 2,821 11,500
2017/11/07 2,795 2,854 2,750 2,777 28,000
2017/11/06 2,751 2,790 2,741 2,786 11,400
2017/11/02 2,749 2,750 2,727 2,750 11,900
2017/11/01 2,701 2,741 2,701 2,741 12,500
2017/10/31 2,675 2,700 2,674 2,700 7,200
2017/10/30 2,661 2,672 2,650 2,672 9,200
2017/10/27 2,636 2,650 2,635 2,648 4,400
2017/10/26 2,635 2,636 2,630 2,634 1,500
2017/10/25 2,650 2,650 2,636 2,646 4,900
2017/10/24 2,625 2,650 2,621 2,640 7,700
2017/10/23 2,627 2,630 2,606 2,620 3,800
2017/10/20 2,575 2,592 2,575 2,591 3,700
2017/10/19 2,585 2,591 2,580 2,581 2,400
2017/10/18 2,588 2,593 2,586 2,587 1,600
2017/10/17 2,582 2,599 2,565 2,591 3,600
2017/10/16 2,620 2,631 2,580 2,585 9,900
2017/10/13 2,607 2,620 2,600 2,616 4,400
2017/10/12 2,601 2,619 2,601 2,612 3,700
2017/10/11 2,614 2,614 2,597 2,601 1,800
2017/10/10 2,602 2,614 2,581 2,597 6,000
2017/10/06 2,608 2,614 2,560 2,601 5,500
2017/10/05 2,620 2,630 2,603 2,617 4,700
2017/10/04 2,600 2,620 2,598 2,614 7,800
2017/10/03 2,598 2,599 2,592 2,596 3,000
2017/10/02 2,576 2,597 2,576 2,595 2,200
2017/09/29 2,580 2,598 2,570 2,575 4,400
2017/09/28 2,550 2,580 2,531 2,579 6,300
2017/09/27 2,513 2,547 2,511 2,547 3,300
2017/09/26 2,546 2,565 2,502 2,528 6,900
2017/09/25 2,538 2,566 2,530 2,546 2,900
2017/09/22 2,525 2,549 2,524 2,538 2,500
2017/09/21 2,569 2,570 2,530 2,543 5,600
2017/09/20 2,569 2,569 2,551 2,560 3,500
2017/09/19 2,568 2,568 2,550 2,561 4,700
2017/09/15 2,540 2,560 2,540 2,549 6,200
2017/09/14 2,523 2,539 2,523 2,535 3,300
2017/09/13 2,535 2,535 2,517 2,523 1,600
2017/09/12 2,530 2,535 2,519 2,519 2,400
2017/09/11 2,512 2,523 2,512 2,520 3,300
2017/09/08 2,508 2,523 2,508 2,512 3,200
2017/09/07 2,501 2,527 2,501 2,508 1,900
2017/09/06 2,500 2,500 2,489 2,498 1,800
2017/09/05 2,532 2,532 2,490 2,497 4,300
2017/09/04 2,515 2,537 2,511 2,532 2,200
2017/09/01 2,568 2,568 2,481 2,541 5,400
2017/08/31 2,556 2,570 2,527 2,568 6,700
2017/08/30 2,496 2,525 2,421 2,519 10,400
2017/08/29 2,508 2,509 2,488 2,499 1,400
2017/08/28 2,500 2,505 2,497 2,500 2,000
2017/08/25 2,500 2,505 2,499 2,504 2,600
2017/08/24 2,490 2,500 2,490 2,498 600
2017/08/23 2,488 2,498 2,488 2,490 1,500
2017/08/22 2,490 2,498 2,490 2,496 1,400
2017/08/21 2,506 2,514 2,480 2,480 3,200
2017/08/18 2,506 2,509 2,498 2,499 2,100
2017/08/17 2,500 2,510 2,499 2,506 2,200
2017/08/16 2,499 2,511 2,499 2,510 1,600
2017/08/15 2,502 2,514 2,497 2,503 3,000
2017/08/14 2,514 2,517 2,505 2,513 6,100
2017/08/10 2,504 2,519 2,504 2,514 3,000
2017/08/09 2,503 2,510 2,499 2,504 3,200
2017/08/08 2,500 2,502 2,496 2,502 2,700
2017/08/07 2,495 2,500 2,495 2,500 1,000
2017/08/04 2,490 2,498 2,489 2,498 1,300
2017/08/03 2,503 2,503 2,470 2,490 4,300
2017/08/02 2,504 2,505 2,490 2,490 1,700
2017/08/01 2,500 2,500 2,480 2,490 5,400
2017/07/31 2,486 2,486 2,480 2,485 1,900
2017/07/28 2,485 2,486 2,480 2,480 1,300
2017/07/27 2,480 2,486 2,476 2,482 900
2017/07/26 2,477 2,485 2,476 2,480 1,100
2017/07/25 2,476 2,479 2,476 2,479 1,100
2017/07/24 2,475 2,483 2,475 2,479 2,300
2017/07/21 2,485 2,485 2,472 2,481 1,700
2017/07/20 2,471 2,484 2,471 2,476 1,700
2017/07/19 2,471 2,484 2,471 2,476 1,000
2017/07/18 2,476 2,477 2,471 2,471 500
2017/07/14 2,468 2,475 2,468 2,471 1,400
2017/07/13 2,469 2,479 2,468 2,468 800
2017/07/12 2,466 2,469 2,466 2,468 2,400
2017/07/11 2,479 2,479 2,465 2,466 1,600
2017/07/10 2,463 2,477 2,463 2,464 1,400
2017/07/07 2,479 2,479 2,460 2,460 2,600
2017/07/06 2,475 2,478 2,470 2,472 1,200
2017/07/05 2,471 2,479 2,468 2,470 1,700
2017/07/04 2,470 2,475 2,461 2,461 1,500
2017/07/03 2,470 2,471 2,460 2,468 3,300
2017/06/30 2,475 2,475 2,465 2,469 1,100
2017/06/29 2,480 2,480 2,468 2,475 2,200
2017/06/28 2,470 2,475 2,470 2,473 2,200
2017/06/27 2,477 2,477 2,465 2,473 2,400
2017/06/26 2,477 2,477 2,472 2,473 2,100
2017/06/23 2,477 2,477 2,475 2,477 1,900
2017/06/22 2,472 2,477 2,471 2,477 1,000
2017/06/21 2,484 2,494 2,471 2,473 2,100
2017/06/20 2,494 2,494 2,471 2,484 2,400
2017/06/19 2,474 2,492 2,470 2,492 2,000
2017/06/16 2,498 2,498 2,474 2,476 1,500
2017/06/15 2,476 2,500 2,475 2,476 4,400
2017/06/14 2,479 2,483 2,476 2,476 2,100
2017/06/13 2,485 2,485 2,479 2,479 400
2017/06/12 2,478 2,479 2,478 2,479 1,600
2017/06/09 2,477 2,490 2,477 2,478 3,100
2017/06/08 2,485 2,490 2,475 2,477 2,700
2017/06/07 2,481 2,485 2,480 2,485 2,300
2017/06/06 2,484 2,485 2,480 2,485 1,200
2017/06/05 2,487 2,490 2,477 2,484 1,700
2017/06/02 2,480 2,487 2,476 2,487 1,400
2017/06/01 2,472 2,481 2,472 2,481 600
2017/05/31 2,479 2,495 2,471 2,472 900
2017/05/30 2,514 2,514 2,476 2,479 1,200
2017/05/29 2,459 2,476 2,458 2,476 1,200
2017/05/26 2,463 2,463 2,459 2,459 2,000
2017/05/25 2,472 2,476 2,457 2,466 900
2017/05/24 2,479 2,479 2,451 2,478 1,500
2017/05/23 2,490 2,490 2,459 2,479 2,400
2017/05/22 2,499 2,507 2,490 2,497 700
2017/05/19 2,499 2,509 2,484 2,498 1,800
2017/05/18 2,490 2,502 2,490 2,502 1,300
2017/05/17 2,494 2,510 2,494 2,497 1,000
2017/05/16 2,502 2,505 2,494 2,494 2,800
2017/05/15 2,490 2,503 2,490 2,503 500
2017/05/12 2,490 2,491 2,475 2,489 1,900
2017/05/11 2,477 2,496 2,477 2,489 2,500
2017/05/10 2,500 2,515 2,500 2,503 8,700
2017/05/09 2,460 2,500 2,448 2,500 10,500
2017/05/08 2,431 2,454 2,431 2,454 3,800
2017/05/02 2,410 2,435 2,410 2,431 1,200
2017/05/01 2,411 2,420 2,402 2,407 1,700
2017/04/28 2,419 2,422 2,415 2,415 1,900
2017/04/27 2,430 2,430 2,417 2,417 2,600
2017/04/26 2,442 2,442 2,412 2,422 1,700
2017/04/25 2,409 2,415 2,406 2,411 1,400
2017/04/24 2,399 2,410 2,396 2,409 2,500
2017/04/21 2,396 2,414 2,395 2,408 1,800
2017/04/20 2,412 2,413 2,393 2,398 1,900
2017/04/19 2,380 2,400 2,380 2,383 1,900
2017/04/18 2,372 2,379 2,369 2,375 1,100
2017/04/17 2,364 2,380 2,364 2,376 1,000
2017/04/14 2,395 2,395 2,360 2,373 2,900
2017/04/13 2,390 2,396 2,385 2,385 3,800
2017/04/12 2,442 2,443 2,391 2,391 5,100
2017/04/11 2,438 2,449 2,438 2,442 3,200
2017/04/10 2,440 2,460 2,415 2,438 2,400
2017/04/07 2,401 2,422 2,400 2,405 3,300
2017/04/06 2,439 2,439 2,400 2,401 3,100
2017/04/05 2,441 2,444 2,410 2,439 3,100
2017/04/04 2,493 2,493 2,401 2,473 4,900
2017/04/03 2,500 2,500 2,489 2,494 2,600
2017/03/31 2,520 2,531 2,500 2,500 4,700
2017/03/30 2,555 2,555 2,500 2,520 6,800
2017/03/29 2,529 2,569 2,500 2,565 21,900
2017/03/28 2,604 2,609 2,597 2,599 19,300
2017/03/27 2,597 2,608 2,593 2,604 10,100
2017/03/24 2,600 2,605 2,585 2,597 10,300
2017/03/23 2,617 2,617 2,608 2,611 5,900
2017/03/22 2,624 2,624 2,616 2,617 3,900
2017/03/21 2,633 2,636 2,619 2,626 8,600
2017/03/17 2,646 2,648 2,634 2,636 6,100
2017/03/16 2,644 2,649 2,644 2,647 3,500
2017/03/15 2,650 2,650 2,641 2,644 4,700
2017/03/14 2,640 2,648 2,640 2,648 6,200
2017/03/13 2,633 2,640 2,633 2,640 4,400
2017/03/10 2,625 2,640 2,625 2,629 8,300
2017/03/09 2,617 2,627 2,617 2,625 2,400
2017/03/08 2,625 2,630 2,617 2,617 4,500
2017/03/07 2,620 2,636 2,620 2,625 3,000
2017/03/06 2,610 2,615 2,600 2,612 3,500
2017/03/03 2,601 2,604 2,596 2,600 4,200
2017/03/02 2,599 2,602 2,586 2,598 7,300
2017/03/01 2,576 2,598 2,576 2,596 5,200
2017/02/28 2,567 2,580 2,561 2,576 6,000
2017/02/27 2,556 2,565 2,556 2,565 3,500
2017/02/24 2,555 2,565 2,555 2,560 2,300
2017/02/23 2,550 2,558 2,550 2,555 2,500
2017/02/22 2,560 2,560 2,550 2,551 1,500
2017/02/21 2,550 2,565 2,550 2,556 1,500
2017/02/20 2,555 2,562 2,548 2,555 2,900
2017/02/17 2,547 2,565 2,547 2,555 2,200
2017/02/16 2,546 2,564 2,540 2,547 3,600
2017/02/15 2,555 2,563 2,545 2,550 4,800
2017/02/14 2,549 2,559 2,540 2,551 6,000
2017/02/13 2,520 2,533 2,518 2,533 6,200
2017/02/10 2,506 2,515 2,506 2,515 6,300
2017/02/09 2,498 2,510 2,490 2,506 2,600
2017/02/08 2,500 2,500 2,486 2,494 1,500
2017/02/07 2,502 2,504 2,497 2,497 1,000
2017/02/06 2,517 2,517 2,500 2,502 2,000
2017/02/03 2,481 2,500 2,481 2,490 2,300
2017/02/02 2,500 2,500 2,478 2,481 2,000
2017/02/01 2,481 2,495 2,478 2,489 2,900
2017/01/31 2,500 2,503 2,481 2,481 3,000
2017/01/30 2,500 2,510 2,499 2,500 2,000
2017/01/27 2,490 2,510 2,490 2,498 4,500
2017/01/26 2,476 2,490 2,476 2,489 1,000
2017/01/25 2,470 2,480 2,469 2,480 2,300
2017/01/24 2,465 2,480 2,465 2,474 1,200
2017/01/23 2,483 2,483 2,467 2,473 2,600
2017/01/20 2,475 2,490 2,475 2,483 1,700
2017/01/19 2,484 2,489 2,477 2,481 2,000
2017/01/18 2,495 2,495 2,484 2,484 2,600
2017/01/17 2,488 2,497 2,488 2,497 2,400
2017/01/16 2,471 2,491 2,471 2,488 3,700
2017/01/13 2,498 2,505 2,470 2,500 4,100
2017/01/12 2,516 2,520 2,500 2,503 5,100
2017/01/11 2,520 2,522 2,511 2,516 3,900
2017/01/10 2,499 2,520 2,498 2,511 8,400
2017/01/06 2,480 2,510 2,465 2,498 8,900
2017/01/05 2,444 2,480 2,444 2,465 5,000
2017/01/04 2,400 2,439 2,400 2,430 8,100

このページの先頭へ