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
2020/12/30 1,900 1,914 1,888 1,888 1,700
2020/12/29 1,897 1,919 1,881 1,889 3,800
2020/12/28 1,887 1,893 1,880 1,880 7,100
2020/12/25 1,930 1,934 1,927 1,927 4,200
2020/12/24 1,940 1,943 1,931 1,931 1,800
2020/12/23 1,950 1,966 1,930 1,944 5,500
2020/12/22 1,969 1,969 1,954 1,962 2,800
2020/12/21 1,947 1,969 1,947 1,969 2,900
2020/12/18 1,948 1,969 1,948 1,968 2,900
2020/12/17 1,961 1,965 1,955 1,965 3,400
2020/12/16 1,970 1,970 1,960 1,961 4,700
2020/12/15 1,961 1,970 1,961 1,970 2,500
2020/12/14 1,960 1,970 1,960 1,961 2,100
2020/12/11 1,967 1,967 1,959 1,960 2,900
2020/12/10 1,955 1,967 1,955 1,955 2,500
2020/12/09 1,964 1,979 1,955 1,955 2,700
2020/12/08 1,970 1,980 1,963 1,964 2,200
2020/12/07 1,975 1,980 1,970 1,971 1,800
2020/12/04 1,984 1,985 1,971 1,976 1,800
2020/12/03 1,974 1,985 1,974 1,978 1,200
2020/12/02 1,982 1,984 1,982 1,984 1,900
2020/12/01 1,973 1,986 1,971 1,976 1,400
2020/11/30 1,982 1,982 1,963 1,972 2,900
2020/11/27 1,958 1,974 1,955 1,974 3,900
2020/11/26 1,958 1,966 1,951 1,957 1,700
2020/11/25 1,972 1,972 1,958 1,958 2,600
2020/11/24 1,963 1,973 1,958 1,965 3,100
2020/11/20 1,954 1,970 1,954 1,963 1,600
2020/11/19 1,953 1,968 1,953 1,968 2,700
2020/11/18 1,968 1,968 1,954 1,968 1,800
2020/11/17 1,970 1,980 1,962 1,968 2,900
2020/11/16 1,973 1,978 1,945 1,975 3,600
2020/11/13 1,976 1,976 1,931 1,970 2,500
2020/11/12 1,950 1,977 1,950 1,977 3,000
2020/11/11 1,941 1,950 1,936 1,950 4,300
2020/11/10 1,925 1,940 1,925 1,936 3,800
2020/11/09 1,906 1,925 1,906 1,925 1,700
2020/11/06 1,928 1,928 1,913 1,927 2,000
2020/11/05 1,910 1,941 1,910 1,941 1,100
2020/11/04 1,909 1,943 1,909 1,943 1,900
2020/11/02 1,919 1,919 1,904 1,909 1,300
2020/10/30 1,905 1,934 1,905 1,920 1,100
2020/10/29 1,913 1,934 1,912 1,934 1,200
2020/10/28 1,925 1,925 1,906 1,913 2,200
2020/10/27 1,919 1,931 1,919 1,931 1,300
2020/10/26 1,919 1,926 1,918 1,919 1,000
2020/10/23 1,952 1,964 1,902 1,919 1,300
2020/10/22 1,951 1,965 1,951 1,952 800
2020/10/21 1,930 1,965 1,930 1,951 1,200
2020/10/20 1,917 1,924 1,911 1,918 800
2020/10/19 1,912 1,931 1,912 1,917 2,500
2020/10/16 1,977 1,978 1,964 1,967 600
2020/10/15 1,980 1,990 1,977 1,977 1,700
2020/10/14 1,990 1,997 1,986 1,986 1,200
2020/10/13 2,002 2,002 1,997 1,997 700
2020/10/12 1,990 2,006 1,985 1,998 1,600
2020/10/09 1,995 2,000 1,990 1,990 3,400
2020/10/08 1,998 2,000 1,991 1,995 1,300
2020/10/07 1,990 1,998 1,990 1,998 1,700
2020/10/06 1,997 1,997 1,980 1,990 1,400
2020/10/05 2,000 2,000 1,986 1,986 1,200
2020/10/02 2,014 2,014 1,996 2,006 2,100
2020/09/30 2,031 2,031 1,935 2,014 6,700
2020/09/29 1,958 2,030 1,958 2,030 6,300
2020/09/28 1,960 1,988 1,956 1,988 9,300
2020/09/25 1,952 1,959 1,942 1,959 2,900
2020/09/24 1,957 1,957 1,950 1,954 2,300
2020/09/23 1,958 1,959 1,948 1,957 2,600
2020/09/18 1,943 1,960 1,943 1,960 2,500
2020/09/17 1,978 1,978 1,933 1,951 2,800
2020/09/16 1,980 1,980 1,930 1,966 5,900
2020/09/15 1,964 1,980 1,964 1,980 3,700
2020/09/14 1,910 1,964 1,909 1,964 6,200
2020/09/11 1,869 1,899 1,869 1,899 4,300
2020/09/10 1,836 1,854 1,836 1,853 2,900
2020/09/09 1,834 1,839 1,823 1,836 2,900
2020/09/08 1,820 1,850 1,820 1,834 5,400
2020/09/07 1,838 1,858 1,836 1,854 3,000
2020/09/04 1,833 1,843 1,825 1,838 2,400
2020/09/03 1,810 1,833 1,810 1,833 2,500
2020/09/02 1,820 1,825 1,816 1,818 1,000
2020/09/01 1,819 1,821 1,807 1,807 3,000
2020/08/31 1,822 1,834 1,810 1,810 2,500
2020/08/28 1,825 1,849 1,825 1,830 3,100
2020/08/27 1,819 1,822 1,815 1,821 2,600
2020/08/26 1,810 1,820 1,810 1,820 2,700
2020/08/25 1,807 1,814 1,807 1,811 2,200
2020/08/24 1,820 1,820 1,806 1,807 3,500
2020/08/21 1,826 1,830 1,820 1,820 1,300
2020/08/20 1,825 1,826 1,812 1,826 2,300
2020/08/19 1,830 1,830 1,818 1,818 3,000
2020/08/18 1,837 1,855 1,825 1,825 2,700
2020/08/17 1,841 1,845 1,831 1,838 2,000
2020/08/14 1,859 1,859 1,823 1,823 4,600
2020/08/13 1,825 1,830 1,821 1,830 4,800
2020/08/12 1,824 1,830 1,817 1,825 3,700
2020/08/11 1,824 1,824 1,810 1,824 4,500
2020/08/07 1,824 1,830 1,824 1,824 3,700
2020/08/06 1,823 1,851 1,821 1,824 2,200
2020/08/05 1,852 1,866 1,836 1,836 2,600
2020/08/04 1,850 1,863 1,850 1,862 3,200
2020/08/03 1,845 1,862 1,819 1,862 5,200
2020/07/31 1,900 1,900 1,875 1,875 3,200
2020/07/30 1,910 1,910 1,900 1,910 2,100
2020/07/29 1,903 1,909 1,903 1,909 1,000
2020/07/28 1,910 1,914 1,901 1,903 1,100
2020/07/27 1,910 1,913 1,902 1,913 2,200
2020/07/22 1,917 1,930 1,916 1,916 1,100
2020/07/21 1,925 1,934 1,923 1,924 1,500
2020/07/20 1,928 1,932 1,910 1,924 2,400
2020/07/17 1,915 1,970 1,905 1,948 2,100
2020/07/16 1,922 1,926 1,915 1,915 2,000
2020/07/15 1,911 1,922 1,911 1,922 1,900
2020/07/14 1,906 1,918 1,906 1,911 2,400
2020/07/13 1,910 1,915 1,901 1,906 2,800
2020/07/10 1,901 1,911 1,901 1,901 2,600
2020/07/09 1,900 1,918 1,899 1,901 2,400
2020/07/08 1,917 1,918 1,900 1,903 3,200
2020/07/07 1,900 1,905 1,891 1,905 6,900
2020/07/06 1,924 1,924 1,898 1,900 10,600
2020/07/03 1,950 1,952 1,931 1,935 4,500
2020/07/02 1,980 1,985 1,950 1,950 8,400
2020/07/01 2,015 2,015 1,980 1,982 11,500
2020/06/30 2,030 2,052 2,022 2,022 3,300
2020/06/29 2,011 2,031 2,008 2,029 4,900
2020/06/26 2,071 2,071 2,001 2,011 7,700
2020/06/25 2,079 2,079 2,062 2,062 1,100
2020/06/24 2,061 2,079 2,060 2,079 2,900
2020/06/23 2,075 2,075 2,067 2,069 3,000
2020/06/22 2,079 2,079 2,071 2,071 2,100
2020/06/19 2,081 2,099 2,071 2,077 2,100
2020/06/18 2,104 2,104 2,080 2,090 3,000
2020/06/17 2,110 2,120 2,102 2,104 1,900
2020/06/16 2,109 2,115 2,104 2,110 3,300
2020/06/15 2,110 2,110 2,094 2,104 2,700
2020/06/12 2,149 2,149 2,116 2,117 3,200
2020/06/11 2,152 2,166 2,147 2,154 1,700
2020/06/10 2,164 2,170 2,160 2,160 4,400
2020/06/09 2,169 2,169 2,151 2,164 2,500
2020/06/08 2,150 2,167 2,150 2,162 3,600
2020/06/05 2,129 2,147 2,129 2,146 2,300
2020/06/04 2,134 2,134 2,129 2,129 1,200
2020/06/03 2,133 2,133 2,102 2,114 1,600
2020/06/02 2,111 2,129 2,101 2,122 2,100
2020/06/01 2,134 2,134 2,111 2,111 1,100
2020/05/29 2,158 2,158 2,128 2,142 1,600
2020/05/28 2,100 2,167 2,100 2,160 4,900
2020/05/27 2,089 2,100 2,089 2,099 1,400
2020/05/26 2,080 2,089 2,076 2,076 3,000
2020/05/25 2,066 2,078 2,066 2,069 2,000
2020/05/22 2,065 2,083 2,064 2,065 1,000
2020/05/21 2,033 2,070 2,033 2,070 2,500
2020/05/20 2,035 2,035 2,021 2,033 4,000
2020/05/19 2,032 2,040 2,024 2,040 4,300
2020/05/18 2,080 2,080 2,024 2,030 8,800
2020/05/15 2,211 2,211 2,168 2,178 1,100
2020/05/14 2,210 2,213 2,190 2,193 2,900
2020/05/13 2,178 2,207 2,178 2,207 1,400
2020/05/12 2,175 2,194 2,175 2,178 400
2020/05/11 2,170 2,185 2,170 2,175 1,500
2020/05/08 2,170 2,175 2,170 2,170 3,500
2020/05/07 2,175 2,175 2,119 2,170 1,900
2020/05/01 2,115 2,177 2,115 2,125 1,900
2020/04/30 2,178 2,178 2,144 2,147 1,400
2020/04/28 2,094 2,169 2,093 2,169 4,700
2020/04/27 2,090 2,095 2,082 2,095 1,900
2020/04/24 2,109 2,109 2,090 2,090 1,600
2020/04/23 2,107 2,107 2,081 2,098 1,500
2020/04/22 2,105 2,105 2,082 2,082 1,400
2020/04/21 2,110 2,110 2,099 2,105 1,400
2020/04/20 2,111 2,114 2,100 2,114 1,600
2020/04/17 2,154 2,154 2,108 2,111 1,500
2020/04/16 2,166 2,166 2,147 2,155 1,300
2020/04/15 2,092 2,169 2,092 2,142 2,000
2020/04/14 2,110 2,110 2,085 2,092 1,900
2020/04/13 2,103 2,110 2,093 2,105 2,500
2020/04/10 2,170 2,176 2,161 2,161 5,300
2020/04/09 2,150 2,168 2,129 2,168 2,500
2020/04/08 2,027 2,111 2,025 2,111 2,800
2020/04/07 2,004 2,035 2,004 2,025 2,500
2020/04/06 2,050 2,065 2,008 2,008 4,700
2020/04/03 2,064 2,066 2,062 2,062 3,500
2020/04/02 2,119 2,130 2,098 2,114 2,900
2020/04/01 2,086 2,120 2,086 2,106 3,300
2020/03/31 2,074 2,117 2,006 2,036 7,000
2020/03/30 2,289 2,289 2,101 2,130 13,100
2020/03/27 2,350 2,389 2,333 2,389 15,500
2020/03/26 2,295 2,331 2,262 2,328 7,300
2020/03/25 2,261 2,332 2,261 2,320 5,600
2020/03/24 2,273 2,273 2,217 2,256 7,300
2020/03/23 2,050 2,274 2,045 2,274 10,600
2020/03/19 2,000 2,032 2,000 2,032 9,900
2020/03/18 2,000 2,049 2,000 2,013 17,200
2020/03/17 2,000 2,055 1,982 2,013 8,600
2020/03/16 2,040 2,056 2,007 2,016 6,100
2020/03/13 2,020 2,029 1,980 2,001 14,200
2020/03/12 2,160 2,183 2,082 2,082 4,500
2020/03/11 2,108 2,250 2,108 2,158 3,900
2020/03/10 2,084 2,100 2,036 2,100 9,500
2020/03/09 2,151 2,151 2,096 2,114 5,100
2020/03/06 2,277 2,277 2,180 2,180 4,700
2020/03/05 2,250 2,293 2,250 2,277 2,200
2020/03/04 2,251 2,270 2,250 2,250 3,800
2020/03/03 2,260 2,299 2,260 2,278 4,900
2020/03/02 2,049 2,160 2,049 2,160 9,900
2020/02/28 2,226 2,277 2,084 2,084 11,300
2020/02/27 2,375 2,425 2,306 2,306 7,800
2020/02/26 2,404 2,404 2,373 2,373 5,000
2020/02/25 2,430 2,444 2,400 2,420 5,100
2020/02/21 2,455 2,457 2,433 2,438 2,700
2020/02/20 2,489 2,489 2,455 2,455 700
2020/02/19 2,454 2,460 2,453 2,460 2,000
2020/02/18 2,484 2,488 2,453 2,464 1,900
2020/02/17 2,490 2,499 2,484 2,484 2,300
2020/02/14 2,489 2,491 2,478 2,490 2,100
2020/02/13 2,476 2,481 2,476 2,478 2,300
2020/02/12 2,477 2,480 2,476 2,476 1,900
2020/02/10 2,466 2,480 2,466 2,476 2,000
2020/02/07 2,472 2,484 2,466 2,466 1,700
2020/02/06 2,477 2,480 2,472 2,472 2,300
2020/02/05 2,452 2,469 2,452 2,468 1,100
2020/02/04 2,470 2,470 2,452 2,452 500
2020/02/03 2,426 2,446 2,413 2,442 4,000
2020/01/31 2,495 2,495 2,470 2,476 2,600
2020/01/30 2,497 2,497 2,470 2,493 3,700
2020/01/29 2,499 2,500 2,473 2,481 2,500
2020/01/28 2,481 2,496 2,470 2,483 3,100
2020/01/27 2,498 2,498 2,482 2,483 2,400
2020/01/24 2,520 2,520 2,501 2,501 1,100
2020/01/23 2,515 2,515 2,510 2,510 1,100
2020/01/22 2,512 2,519 2,510 2,514 1,400
2020/01/21 2,520 2,548 2,512 2,522 1,700
2020/01/20 2,510 2,524 2,510 2,524 1,600
2020/01/17 2,519 2,519 2,513 2,513 2,100
2020/01/16 2,510 2,519 2,510 2,513 1,000
2020/01/15 2,510 2,520 2,510 2,510 1,700
2020/01/14 2,490 2,510 2,490 2,510 1,600
2020/01/10 2,484 2,491 2,480 2,482 1,100
2020/01/09 2,456 2,481 2,456 2,472 2,200
2020/01/08 2,458 2,476 2,455 2,459 2,600
2020/01/07 2,459 2,479 2,459 2,467 2,600
2020/01/06 2,461 2,476 2,459 2,459 3,300

このページの先頭へ