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
2019/12/30 2,478 2,503 2,478 2,484 1,800
2019/12/27 2,496 2,504 2,478 2,504 2,900
2019/12/26 2,491 2,496 2,489 2,496 4,000
2019/12/25 2,499 2,499 2,491 2,491 2,200
2019/12/24 2,505 2,505 2,500 2,500 3,400
2019/12/23 2,510 2,510 2,505 2,505 2,400
2019/12/20 2,506 2,513 2,502 2,509 2,300
2019/12/19 2,501 2,506 2,501 2,505 2,400
2019/12/18 2,501 2,509 2,501 2,505 2,400
2019/12/17 2,517 2,517 2,501 2,509 2,200
2019/12/16 2,504 2,517 2,502 2,512 1,800
2019/12/13 2,528 2,528 2,504 2,504 5,200
2019/12/12 2,515 2,522 2,510 2,510 1,800
2019/12/11 2,523 2,530 2,515 2,515 3,200
2019/12/10 2,523 2,530 2,523 2,523 6,100
2019/12/09 2,516 2,523 2,510 2,523 2,200
2019/12/06 2,502 2,505 2,501 2,505 2,000
2019/12/05 2,511 2,511 2,501 2,505 2,800
2019/12/04 2,511 2,519 2,511 2,511 1,500
2019/12/03 2,513 2,517 2,511 2,511 1,400
2019/12/02 2,530 2,532 2,519 2,519 2,300
2019/11/29 2,527 2,533 2,524 2,526 1,100
2019/11/28 2,535 2,536 2,526 2,536 2,200
2019/11/27 2,527 2,531 2,524 2,531 1,000
2019/11/26 2,518 2,535 2,518 2,526 3,400
2019/11/25 2,511 2,526 2,511 2,518 1,400
2019/11/22 2,501 2,513 2,501 2,513 1,100
2019/11/21 2,501 2,515 2,500 2,515 1,500
2019/11/20 2,501 2,515 2,501 2,515 2,400
2019/11/19 2,513 2,513 2,502 2,510 3,000
2019/11/18 2,520 2,520 2,513 2,513 1,000
2019/11/15 2,525 2,530 2,523 2,523 1,300
2019/11/14 2,525 2,528 2,525 2,525 2,100
2019/11/13 2,524 2,525 2,524 2,525 1,300
2019/11/12 2,524 2,530 2,524 2,524 4,700
2019/11/11 2,511 2,523 2,508 2,523 3,800
2019/11/08 2,496 2,509 2,496 2,508 2,800
2019/11/07 2,481 2,496 2,480 2,495 2,300
2019/11/06 2,500 2,506 2,499 2,506 2,400
2019/11/05 2,495 2,522 2,495 2,506 2,900
2019/11/01 2,481 2,499 2,468 2,499 2,100
2019/10/31 2,620 2,620 2,531 2,533 5,000
2019/10/30 2,426 2,680 2,426 2,680 22,800
2019/10/29 2,421 2,435 2,417 2,428 2,300
2019/10/28 2,420 2,425 2,414 2,425 2,300
2019/10/25 2,414 2,420 2,414 2,420 1,400
2019/10/24 2,427 2,427 2,414 2,423 1,800
2019/10/23 2,420 2,428 2,413 2,428 2,100
2019/10/21 2,422 2,428 2,420 2,420 2,500
2019/10/18 2,430 2,430 2,413 2,422 2,200
2019/10/17 2,430 2,438 2,430 2,430 2,200
2019/10/16 2,428 2,430 2,424 2,430 3,000
2019/10/15 2,427 2,427 2,413 2,423 2,100
2019/10/11 2,410 2,416 2,410 2,410 1,000
2019/10/10 2,410 2,411 2,409 2,409 3,100
2019/10/09 2,414 2,421 2,409 2,409 2,600
2019/10/08 2,413 2,417 2,412 2,414 2,700
2019/10/07 2,424 2,427 2,413 2,413 2,600
2019/10/04 2,419 2,424 2,415 2,424 1,100
2019/10/03 2,408 2,426 2,408 2,419 900
2019/10/02 2,408 2,429 2,408 2,426 2,000
2019/10/01 2,392 2,413 2,392 2,408 1,600
2019/09/30 2,400 2,420 2,392 2,392 2,500
2019/09/27 2,397 2,415 2,378 2,415 3,500
2019/09/26 2,418 2,423 2,406 2,411 4,100
2019/09/25 2,415 2,430 2,415 2,419 1,500
2019/09/24 2,426 2,432 2,418 2,432 2,000
2019/09/20 2,428 2,428 2,415 2,426 2,500
2019/09/19 2,417 2,420 2,414 2,414 2,600
2019/09/18 2,418 2,432 2,403 2,417 2,200
2019/09/17 2,429 2,449 2,429 2,429 2,800
2019/09/13 2,428 2,429 2,410 2,429 5,200
2019/09/12 2,386 2,424 2,386 2,409 4,700
2019/09/11 2,380 2,388 2,380 2,386 2,100
2019/09/10 2,380 2,388 2,380 2,380 3,100
2019/09/09 2,351 2,380 2,351 2,380 1,700
2019/09/06 2,350 2,350 2,339 2,349 1,400
2019/09/05 2,345 2,349 2,337 2,349 1,700
2019/09/04 2,339 2,345 2,332 2,342 1,500
2019/09/03 2,338 2,341 2,336 2,341 1,300
2019/09/02 2,322 2,338 2,320 2,329 900
2019/08/30 2,311 2,330 2,310 2,330 3,000
2019/08/29 2,306 2,330 2,306 2,320 5,000
2019/08/28 2,320 2,335 2,320 2,332 2,400
2019/08/27 2,321 2,336 2,320 2,320 5,200
2019/08/26 2,322 2,325 2,321 2,321 1,500
2019/08/23 2,331 2,347 2,321 2,321 1,900
2019/08/22 2,332 2,348 2,330 2,333 1,800
2019/08/21 2,345 2,365 2,332 2,363 3,900
2019/08/20 2,370 2,372 2,343 2,348 1,800
2019/08/19 2,367 2,370 2,349 2,349 1,700
2019/08/16 2,374 2,374 2,364 2,364 1,900
2019/08/15 2,360 2,368 2,360 2,364 4,400
2019/08/14 2,370 2,370 2,352 2,360 1,500
2019/08/13 2,351 2,365 2,350 2,351 2,900
2019/08/09 2,337 2,348 2,337 2,348 3,400
2019/08/08 2,349 2,349 2,332 2,337 1,800
2019/08/07 2,352 2,359 2,337 2,337 4,600
2019/08/06 2,371 2,371 2,350 2,353 2,700
2019/08/05 2,398 2,398 2,371 2,371 2,400
2019/08/02 2,410 2,410 2,392 2,392 2,500
2019/08/01 2,401 2,410 2,400 2,410 2,200
2019/07/31 2,405 2,408 2,400 2,405 1,000
2019/07/30 2,402 2,410 2,402 2,410 1,700
2019/07/29 2,410 2,410 2,400 2,409 1,000
2019/07/26 2,401 2,408 2,401 2,401 800
2019/07/25 2,409 2,410 2,401 2,410 1,100
2019/07/24 2,409 2,409 2,403 2,403 900
2019/07/23 2,402 2,409 2,402 2,405 800
2019/07/22 2,407 2,407 2,402 2,402 1,600
2019/07/19 2,406 2,407 2,397 2,402 1,300
2019/07/18 2,409 2,409 2,398 2,398 3,000
2019/07/17 2,386 2,396 2,386 2,389 2,700
2019/07/16 2,386 2,390 2,380 2,386 2,000
2019/07/12 2,373 2,379 2,373 2,373 3,400
2019/07/11 2,364 2,373 2,364 2,373 1,600
2019/07/10 2,360 2,365 2,356 2,356 5,300
2019/07/09 2,359 2,360 2,356 2,356 1,500
2019/07/08 2,362 2,362 2,341 2,358 3,500
2019/07/05 2,331 2,360 2,330 2,360 5,900
2019/07/04 2,335 2,344 2,330 2,335 2,300
2019/07/03 2,336 2,336 2,328 2,328 1,800
2019/07/02 2,349 2,349 2,331 2,331 3,600
2019/07/01 2,321 2,334 2,321 2,324 4,700
2019/06/28 2,321 2,328 2,320 2,320 2,900
2019/06/27 2,330 2,349 2,325 2,328 2,900
2019/06/26 2,340 2,355 2,330 2,330 2,300
2019/06/25 2,346 2,365 2,340 2,340 3,600
2019/06/24 2,351 2,373 2,349 2,349 2,100
2019/06/21 2,376 2,376 2,350 2,350 1,900
2019/06/20 2,355 2,382 2,355 2,359 1,500
2019/06/19 2,368 2,368 2,349 2,350 1,800
2019/06/18 2,397 2,397 2,350 2,350 3,200
2019/06/17 2,398 2,400 2,380 2,380 2,100
2019/06/14 2,390 2,398 2,390 2,398 2,000
2019/06/13 2,405 2,416 2,393 2,393 3,000
2019/06/12 2,418 2,418 2,392 2,401 3,500
2019/06/11 2,413 2,418 2,405 2,418 3,600
2019/06/10 2,393 2,410 2,393 2,405 2,500
2019/06/07 2,396 2,399 2,375 2,392 1,700
2019/06/06 2,368 2,391 2,368 2,389 3,000
2019/06/05 2,380 2,399 2,366 2,383 2,000
2019/06/04 2,349 2,376 2,349 2,359 1,700
2019/06/03 2,381 2,399 2,349 2,349 4,300
2019/05/31 2,400 2,400 2,390 2,390 1,300
2019/05/30 2,400 2,405 2,390 2,404 1,600
2019/05/29 2,390 2,407 2,390 2,404 2,400
2019/05/28 2,392 2,397 2,392 2,394 1,100
2019/05/27 2,393 2,395 2,390 2,393 2,900
2019/05/24 2,401 2,408 2,400 2,400 2,400
2019/05/23 2,411 2,415 2,401 2,401 2,500
2019/05/22 2,431 2,443 2,412 2,415 2,900
2019/05/21 2,441 2,450 2,433 2,434 3,900
2019/05/20 2,458 2,465 2,440 2,440 2,700
2019/05/17 2,499 2,500 2,445 2,457 5,400
2019/05/16 2,496 2,496 2,480 2,480 2,600
2019/05/15 2,506 2,508 2,492 2,492 2,900
2019/05/14 2,515 2,515 2,500 2,505 4,200
2019/05/13 2,501 2,516 2,500 2,515 3,100
2019/05/10 2,503 2,512 2,500 2,500 3,500
2019/05/09 2,502 2,569 2,500 2,500 2,400
2019/05/08 2,505 2,550 2,501 2,501 3,400
2019/05/07 2,545 2,568 2,506 2,506 3,200
2019/04/26 2,550 2,553 2,545 2,545 1,100
2019/04/25 2,548 2,563 2,548 2,558 1,400
2019/04/24 2,585 2,585 2,562 2,562 1,300
2019/04/23 2,571 2,599 2,568 2,568 3,200
2019/04/22 2,545 2,553 2,545 2,553 400
2019/04/19 2,545 2,579 2,539 2,545 2,400
2019/04/18 2,566 2,580 2,542 2,542 1,500
2019/04/17 2,543 2,580 2,543 2,579 2,800
2019/04/16 2,543 2,550 2,543 2,543 1,600
2019/04/15 2,537 2,549 2,537 2,543 2,000
2019/04/12 2,530 2,538 2,530 2,536 1,800
2019/04/11 2,526 2,546 2,526 2,530 600
2019/04/10 2,522 2,572 2,522 2,526 1,600
2019/04/09 2,505 2,540 2,505 2,522 2,900
2019/04/08 2,573 2,574 2,515 2,521 3,500
2019/04/05 2,562 2,579 2,561 2,570 1,700
2019/04/04 2,568 2,577 2,564 2,564 1,700
2019/04/03 2,570 2,581 2,567 2,577 1,900
2019/04/02 2,579 2,580 2,561 2,571 2,900
2019/04/01 2,529 2,581 2,527 2,568 5,600
2019/03/29 2,520 2,571 2,520 2,525 5,400
2019/03/28 2,602 2,602 2,518 2,518 7,300
2019/03/27 2,661 2,661 2,603 2,608 13,700
2019/03/26 2,661 2,715 2,661 2,684 19,600
2019/03/25 2,658 2,658 2,632 2,654 16,700
2019/03/22 2,657 2,664 2,655 2,658 38,300
2019/03/20 2,660 2,663 2,657 2,657 6,400
2019/03/19 2,660 2,666 2,657 2,660 7,200
2019/03/18 2,661 2,679 2,661 2,665 6,800
2019/03/15 2,662 2,677 2,661 2,661 15,100
2019/03/14 2,660 2,676 2,660 2,663 3,600
2019/03/13 2,670 2,688 2,662 2,662 4,300
2019/03/12 2,684 2,693 2,670 2,670 5,000
2019/03/11 2,680 2,683 2,670 2,670 3,800
2019/03/08 2,681 2,691 2,680 2,680 8,400
2019/03/07 2,680 2,690 2,680 2,681 4,400
2019/03/06 2,677 2,688 2,677 2,686 3,100
2019/03/05 2,660 2,686 2,660 2,686 2,600
2019/03/04 2,676 2,676 2,657 2,667 3,600
2019/03/01 2,652 2,652 2,640 2,640 8,000
2019/02/28 2,662 2,671 2,659 2,659 4,000
2019/02/27 2,664 2,669 2,661 2,661 5,100
2019/02/26 2,662 2,677 2,662 2,664 3,400
2019/02/25 2,683 2,683 2,667 2,667 4,500
2019/02/22 2,696 2,696 2,680 2,680 2,800
2019/02/21 2,695 2,695 2,659 2,679 2,500
2019/02/20 2,669 2,680 2,669 2,670 2,400
2019/02/19 2,663 2,679 2,661 2,666 2,700
2019/02/18 2,675 2,676 2,660 2,660 4,300
2019/02/15 2,664 2,675 2,664 2,664 4,000
2019/02/14 2,678 2,689 2,664 2,664 2,800
2019/02/13 2,670 2,678 2,664 2,664 2,100
2019/02/12 2,670 2,680 2,662 2,664 2,600
2019/02/08 2,662 2,684 2,661 2,661 3,100
2019/02/07 2,687 2,687 2,661 2,661 2,800
2019/02/06 2,651 2,679 2,651 2,661 2,800
2019/02/05 2,635 2,666 2,635 2,649 2,100
2019/02/04 2,631 2,660 2,630 2,635 3,500
2019/02/01 2,651 2,656 2,630 2,631 3,800
2019/01/31 2,652 2,697 2,650 2,650 3,100
2019/01/30 2,651 2,674 2,650 2,650 3,600
2019/01/29 2,682 2,716 2,654 2,654 4,100
2019/01/28 2,682 2,727 2,682 2,682 5,700
2019/01/25 2,682 2,690 2,680 2,682 2,300
2019/01/24 2,679 2,698 2,679 2,682 1,900
2019/01/23 2,699 2,699 2,675 2,677 1,900
2019/01/22 2,700 2,700 2,661 2,661 2,700
2019/01/21 2,670 2,700 2,670 2,700 2,100
2019/01/18 2,621 2,660 2,621 2,650 2,300
2019/01/17 2,632 2,642 2,620 2,626 2,800
2019/01/16 2,627 2,651 2,627 2,632 4,000
2019/01/15 2,624 2,643 2,624 2,627 1,500
2019/01/11 2,624 2,635 2,624 2,624 2,500
2019/01/10 2,620 2,634 2,620 2,624 1,500
2019/01/09 2,595 2,628 2,595 2,609 3,600
2019/01/08 2,557 2,589 2,557 2,586 3,200
2019/01/07 2,589 2,589 2,556 2,557 3,400
2019/01/04 2,511 2,559 2,480 2,553 5,900

このページの先頭へ