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
2018/12/28 2,563 2,577 2,516 2,576 2,300
2018/12/27 2,545 2,599 2,545 2,593 4,600
2018/12/26 2,629 2,629 2,510 2,518 4,500
2018/12/25 2,480 2,480 2,361 2,379 14,600
2018/12/21 2,618 2,618 2,513 2,513 8,700
2018/12/20 2,700 2,700 2,605 2,618 5,700
2018/12/19 2,701 2,729 2,700 2,700 2,200
2018/12/18 2,735 2,735 2,700 2,701 5,300
2018/12/17 2,760 2,767 2,740 2,740 2,600
2018/12/14 2,748 2,760 2,748 2,748 4,400
2018/12/13 2,741 2,761 2,741 2,748 4,800
2018/12/12 2,740 2,747 2,736 2,741 4,200
2018/12/11 2,714 2,739 2,714 2,736 3,800
2018/12/10 2,735 2,739 2,714 2,714 2,000
2018/12/07 2,731 2,738 2,714 2,714 3,900
2018/12/06 2,735 2,740 2,731 2,731 3,000
2018/12/05 2,752 2,752 2,730 2,730 1,300
2018/12/04 2,740 2,750 2,732 2,732 2,700
2018/12/03 2,712 2,748 2,712 2,739 2,800
2018/11/30 2,715 2,730 2,712 2,712 1,900
2018/11/29 2,730 2,730 2,704 2,730 2,900
2018/11/28 2,726 2,726 2,697 2,722 2,500
2018/11/27 2,689 2,700 2,666 2,696 3,500
2018/11/26 2,648 2,684 2,646 2,651 2,700
2018/11/22 2,650 2,670 2,646 2,646 1,600
2018/11/21 2,643 2,645 2,638 2,641 2,200
2018/11/20 2,655 2,688 2,643 2,645 2,400
2018/11/19 2,650 2,680 2,646 2,655 1,500
2018/11/16 2,640 2,690 2,640 2,650 1,700
2018/11/15 2,670 2,670 2,640 2,640 3,200
2018/11/14 2,680 2,692 2,662 2,670 2,400
2018/11/13 2,700 2,714 2,680 2,680 3,600
2018/11/12 2,700 2,716 2,699 2,712 2,000
2018/11/09 2,712 2,727 2,704 2,704 4,600
2018/11/08 2,720 2,720 2,698 2,712 2,400
2018/11/07 2,682 2,714 2,680 2,691 1,900
2018/11/06 2,670 2,705 2,670 2,682 3,100
2018/11/05 2,705 2,705 2,670 2,670 4,000
2018/11/02 2,731 2,731 2,703 2,703 4,700
2018/11/01 2,760 2,760 2,725 2,738 3,200
2018/10/31 2,765 2,765 2,704 2,760 5,100
2018/10/30 2,618 2,700 2,618 2,700 4,800
2018/10/29 2,652 2,652 2,620 2,620 4,200
2018/10/26 2,600 2,655 2,600 2,645 7,400
2018/10/25 2,601 2,620 2,600 2,611 3,500
2018/10/24 2,608 2,644 2,608 2,638 4,200
2018/10/23 2,635 2,641 2,602 2,609 3,200
2018/10/22 2,650 2,661 2,635 2,640 2,200
2018/10/19 2,691 2,691 2,650 2,650 1,900
2018/10/18 2,739 2,739 2,641 2,654 3,700
2018/10/17 2,651 2,700 2,643 2,690 4,100
2018/10/16 2,682 2,685 2,631 2,631 5,200
2018/10/15 2,708 2,708 2,682 2,682 2,600
2018/10/12 2,700 2,747 2,700 2,707 2,000
2018/10/11 2,700 2,715 2,700 2,709 3,500
2018/10/10 2,756 2,770 2,725 2,725 5,200
2018/10/09 2,803 2,803 2,755 2,755 3,400
2018/10/05 2,828 2,837 2,801 2,803 4,600
2018/10/04 2,847 2,847 2,801 2,812 3,300
2018/10/03 2,791 2,828 2,791 2,798 5,100
2018/10/02 2,807 2,812 2,793 2,796 3,300
2018/10/01 2,802 2,813 2,754 2,807 7,400
2018/09/28 2,717 2,790 2,717 2,752 4,700
2018/09/27 2,665 2,689 2,655 2,687 2,900
2018/09/26 2,620 2,673 2,597 2,665 6,900
2018/09/25 2,575 2,640 2,575 2,640 6,900
2018/09/21 2,568 2,601 2,555 2,574 6,900
2018/09/20 2,550 2,562 2,550 2,558 4,700
2018/09/19 2,549 2,568 2,545 2,547 5,800
2018/09/18 2,544 2,548 2,532 2,546 4,000
2018/09/14 2,515 2,555 2,515 2,544 5,700
2018/09/13 2,540 2,550 2,518 2,531 4,500
2018/09/12 2,536 2,549 2,530 2,545 2,200
2018/09/11 2,540 2,550 2,532 2,536 2,700
2018/09/10 2,533 2,540 2,533 2,533 4,000
2018/09/07 2,531 2,543 2,528 2,533 2,100
2018/09/06 2,580 2,580 2,525 2,527 4,800
2018/09/05 2,585 2,585 2,565 2,574 2,300
2018/09/04 2,600 2,600 2,571 2,585 3,400
2018/09/03 2,600 2,622 2,597 2,599 3,200
2018/08/31 2,617 2,637 2,604 2,604 1,800
2018/08/30 2,679 2,679 2,625 2,627 2,800
2018/08/29 2,668 2,671 2,641 2,656 2,400
2018/08/28 2,620 2,668 2,620 2,620 2,500
2018/08/27 2,580 2,626 2,580 2,596 6,900
2018/08/24 2,569 2,579 2,564 2,564 3,000
2018/08/23 2,645 2,650 2,553 2,568 7,600
2018/08/22 2,680 2,680 2,645 2,645 3,700
2018/08/21 2,701 2,701 2,680 2,680 4,900
2018/08/20 2,701 2,733 2,701 2,706 1,700
2018/08/17 2,700 2,720 2,700 2,701 2,200
2018/08/16 2,725 2,725 2,700 2,700 4,000
2018/08/15 2,770 2,770 2,742 2,742 3,300
2018/08/14 2,780 2,789 2,769 2,770 2,000
2018/08/13 2,781 2,793 2,780 2,780 3,600
2018/08/10 2,781 2,799 2,781 2,781 2,700
2018/08/09 2,795 2,795 2,780 2,781 3,400
2018/08/08 2,810 2,811 2,795 2,795 4,500
2018/08/07 2,809 2,811 2,800 2,800 5,000
2018/08/06 2,825 2,847 2,803 2,809 3,100
2018/08/03 2,806 2,822 2,805 2,810 2,000
2018/08/02 2,830 2,830 2,806 2,806 1,100
2018/08/01 2,821 2,840 2,805 2,808 1,900
2018/07/31 2,840 2,874 2,821 2,823 2,900
2018/07/30 2,856 2,875 2,840 2,858 3,600
2018/07/27 2,878 2,878 2,811 2,851 3,000
2018/07/26 2,828 2,838 2,810 2,810 2,000
2018/07/25 2,810 2,810 2,804 2,810 1,900
2018/07/24 2,803 2,815 2,803 2,810 1,900
2018/07/23 2,808 2,808 2,803 2,803 1,300
2018/07/20 2,809 2,828 2,806 2,813 2,400
2018/07/19 2,829 2,830 2,815 2,827 2,000
2018/07/18 2,802 2,819 2,802 2,808 2,200
2018/07/17 2,825 2,825 2,802 2,802 4,500
2018/07/13 2,810 2,820 2,810 2,811 2,200
2018/07/12 2,805 2,820 2,805 2,810 2,500
2018/07/11 2,850 2,851 2,811 2,830 2,500
2018/07/10 2,886 2,902 2,850 2,850 8,000
2018/07/09 2,900 2,900 2,886 2,886 2,400
2018/07/06 2,895 2,907 2,890 2,902 2,400
2018/07/05 2,922 2,927 2,896 2,896 4,400
2018/07/04 2,917 2,956 2,915 2,922 3,200
2018/07/03 2,985 2,985 2,917 2,924 4,800
2018/07/02 2,995 3,000 2,985 2,985 3,200
2018/06/29 3,000 3,015 2,991 2,995 2,300
2018/06/28 2,995 3,000 2,990 3,000 2,600
2018/06/27 3,005 3,020 2,991 3,000 3,000
2018/06/26 3,000 3,005 2,990 3,005 2,000
2018/06/25 3,010 3,010 2,991 3,000 3,100
2018/06/22 2,999 3,010 2,995 3,010 2,300
2018/06/21 3,015 3,015 3,005 3,005 900
2018/06/20 3,000 3,005 2,990 3,005 2,700
2018/06/19 3,025 3,025 3,000 3,000 2,300
2018/06/18 3,030 3,030 3,005 3,005 1,500
2018/06/15 3,090 3,090 3,020 3,020 2,500
2018/06/14 3,080 3,095 3,060 3,070 1,900
2018/06/13 3,085 3,090 3,080 3,090 1,500
2018/06/12 3,120 3,120 3,095 3,095 4,400
2018/06/11 3,090 3,100 3,080 3,095 1,900
2018/06/08 3,050 3,090 3,050 3,080 4,000
2018/06/07 3,025 3,045 3,015 3,040 2,300
2018/06/06 3,000 3,030 3,000 3,015 2,500
2018/06/05 2,998 3,020 2,998 3,000 2,300
2018/06/04 3,035 3,040 3,000 3,020 3,500
2018/06/01 3,000 3,020 2,999 3,020 3,300
2018/05/31 3,025 3,035 3,000 3,000 5,300
2018/05/30 3,050 3,050 3,010 3,025 2,200
2018/05/29 3,075 3,075 3,050 3,050 2,800
2018/05/28 3,130 3,130 3,065 3,085 4,500
2018/05/25 3,170 3,170 3,130 3,130 2,600
2018/05/24 3,175 3,195 3,170 3,170 1,700
2018/05/23 3,125 3,165 3,125 3,160 3,100
2018/05/22 3,190 3,190 3,150 3,150 2,900
2018/05/21 3,235 3,235 3,180 3,190 2,800
2018/05/18 3,235 3,250 3,180 3,205 7,000
2018/05/17 3,225 3,240 3,185 3,240 4,600
2018/05/16 3,235 3,235 3,200 3,215 1,000
2018/05/15 3,240 3,270 3,220 3,225 3,200
2018/05/14 3,225 3,250 3,225 3,240 3,000
2018/05/11 3,200 3,250 3,200 3,225 3,700
2018/05/10 3,275 3,280 3,150 3,205 10,300
2018/05/09 3,285 3,295 3,240 3,275 8,000
2018/05/08 3,210 3,260 3,210 3,255 10,500
2018/05/07 3,165 3,195 3,145 3,180 4,000
2018/05/02 3,150 3,180 3,150 3,170 1,500
2018/05/01 3,145 3,160 3,120 3,150 2,600
2018/04/27 3,160 3,160 3,120 3,145 4,700
2018/04/26 3,105 3,155 3,105 3,155 5,800
2018/04/25 3,105 3,120 3,100 3,115 1,300
2018/04/24 3,105 3,120 3,085 3,120 4,200
2018/04/23 3,115 3,115 3,080 3,105 17,000
2018/04/20 3,100 3,115 3,080 3,115 3,000
2018/04/19 3,105 3,105 3,070 3,090 3,300
2018/04/18 3,100 3,125 3,100 3,120 2,000
2018/04/17 3,125 3,125 3,085 3,100 3,200
2018/04/16 3,155 3,155 3,130 3,145 2,200
2018/04/13 3,125 3,145 3,100 3,145 3,600
2018/04/12 3,130 3,135 3,085 3,125 6,200
2018/04/11 3,160 3,165 3,120 3,120 5,200
2018/04/10 3,180 3,185 3,160 3,170 6,500
2018/04/09 3,190 3,190 3,160 3,180 3,500
2018/04/06 3,210 3,210 3,180 3,190 4,000
2018/04/05 3,180 3,200 3,175 3,195 3,000
2018/04/04 3,170 3,200 3,160 3,195 4,200
2018/04/03 3,140 3,155 3,060 3,155 7,200
2018/04/02 3,200 3,200 3,150 3,150 4,700
2018/03/30 3,220 3,240 3,185 3,200 5,700
2018/03/29 3,200 3,235 3,185 3,220 6,800
2018/03/28 3,300 3,315 3,155 3,205 25,700
2018/03/27 3,250 3,370 3,250 3,300 33,400
2018/03/26 3,240 3,275 3,235 3,275 14,800
2018/03/23 3,270 3,270 3,240 3,240 12,200
2018/03/22 3,315 3,340 3,280 3,290 23,300
2018/03/20 3,285 3,310 3,260 3,295 11,900
2018/03/19 3,335 3,345 3,295 3,295 10,900
2018/03/16 3,350 3,385 3,330 3,335 16,300
2018/03/15 3,355 3,380 3,340 3,350 15,200
2018/03/14 3,330 3,340 3,315 3,330 4,900
2018/03/13 3,315 3,365 3,315 3,365 5,100
2018/03/12 3,320 3,345 3,315 3,345 2,900
2018/03/09 3,325 3,350 3,270 3,305 9,800
2018/03/08 3,320 3,335 3,270 3,290 4,300
2018/03/07 3,340 3,365 3,290 3,315 4,500
2018/03/06 3,320 3,330 3,295 3,330 4,100
2018/03/05 3,330 3,330 3,240 3,260 10,200
2018/03/02 3,370 3,390 3,310 3,335 8,600
2018/03/01 3,475 3,475 3,385 3,395 8,300
2018/02/28 3,450 3,500 3,430 3,470 5,500
2018/02/27 3,475 3,480 3,425 3,450 5,600
2018/02/26 3,455 3,480 3,410 3,425 5,500
2018/02/23 3,380 3,425 3,365 3,425 5,600
2018/02/22 3,410 3,410 3,335 3,380 4,700
2018/02/21 3,460 3,475 3,385 3,410 7,400
2018/02/20 3,305 3,445 3,300 3,430 14,100
2018/02/19 3,285 3,310 3,235 3,305 11,400
2018/02/16 3,580 3,580 3,175 3,255 47,100
2018/02/15 2,980 3,025 2,965 3,000 14,700
2018/02/14 3,215 3,235 2,916 2,986 38,200
2018/02/13 3,365 3,365 3,220 3,235 10,500
2018/02/09 3,310 3,310 3,255 3,275 11,700
2018/02/08 3,385 3,390 3,335 3,370 6,400
2018/02/07 3,465 3,465 3,325 3,325 13,200
2018/02/06 3,300 3,305 3,125 3,185 33,100
2018/02/05 3,540 3,545 3,465 3,505 13,700
2018/02/02 3,580 3,590 3,535 3,580 6,800
2018/02/01 3,650 3,700 3,450 3,530 54,600
2018/01/31 3,685 3,865 3,680 3,825 23,600
2018/01/30 3,730 3,745 3,655 3,685 12,800
2018/01/29 3,820 3,850 3,755 3,755 10,200
2018/01/26 3,825 3,875 3,815 3,815 4,700
2018/01/25 3,840 3,860 3,825 3,850 3,200
2018/01/24 3,890 3,935 3,845 3,860 6,400
2018/01/23 3,860 3,935 3,855 3,890 8,900
2018/01/22 3,820 3,880 3,820 3,850 8,400
2018/01/19 3,705 3,820 3,705 3,805 12,800
2018/01/18 3,740 3,750 3,700 3,705 5,900
2018/01/17 3,645 3,740 3,645 3,695 8,800
2018/01/16 3,725 3,750 3,675 3,680 12,700
2018/01/15 3,775 3,795 3,575 3,680 25,500
2018/01/12 3,980 4,250 3,760 3,780 54,400
2018/01/11 3,840 3,960 3,840 3,950 23,800
2018/01/10 3,745 3,870 3,745 3,840 25,100
2018/01/09 3,605 3,740 3,605 3,710 18,600
2018/01/05 3,575 3,595 3,570 3,570 6,100
2018/01/04 3,505 3,575 3,490 3,565 9,900

このページの先頭へ