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
2021/12/30 1,694 1,739 1,689 1,730 7,400
2021/12/29 1,651 1,691 1,651 1,688 4,700
2021/12/28 1,650 1,657 1,644 1,651 13,300
2021/12/27 1,668 1,668 1,645 1,645 12,200
2021/12/24 1,675 1,675 1,654 1,668 10,000
2021/12/23 1,683 1,683 1,671 1,675 6,500
2021/12/22 1,689 1,690 1,682 1,682 6,800
2021/12/21 1,697 1,697 1,683 1,689 4,600
2021/12/20 1,700 1,700 1,690 1,690 4,300
2021/12/17 1,700 1,700 1,691 1,700 4,800
2021/12/16 1,700 1,709 1,692 1,693 7,600
2021/12/15 1,694 1,706 1,694 1,700 3,100
2021/12/14 1,700 1,703 1,692 1,693 4,300
2021/12/13 1,697 1,707 1,692 1,702 3,000
2021/12/10 1,700 1,711 1,697 1,697 5,700
2021/12/09 1,723 1,726 1,691 1,700 7,800
2021/12/08 1,700 1,710 1,696 1,710 7,100
2021/12/07 1,688 1,700 1,688 1,700 4,800
2021/12/06 1,687 1,698 1,687 1,687 5,700
2021/12/03 1,682 1,703 1,682 1,688 3,500
2021/12/02 1,698 1,720 1,682 1,682 6,100
2021/12/01 1,685 1,716 1,685 1,709 6,200
2021/11/30 1,696 1,706 1,686 1,686 6,900
2021/11/29 1,700 1,710 1,694 1,696 10,400
2021/11/26 1,720 1,720 1,704 1,713 9,300
2021/11/25 1,750 1,761 1,725 1,731 10,200
2021/11/24 1,757 1,784 1,757 1,760 7,100
2021/11/22 1,750 1,785 1,750 1,768 4,700
2021/11/19 1,751 1,780 1,751 1,768 6,100
2021/11/18 1,787 1,787 1,770 1,771 6,400
2021/11/17 1,800 1,801 1,780 1,790 10,700
2021/11/16 1,802 1,807 1,801 1,801 5,800
2021/11/15 1,802 1,811 1,802 1,802 8,100
2021/11/12 1,801 1,804 1,801 1,804 3,200
2021/11/11 1,804 1,808 1,802 1,802 6,100
2021/11/10 1,803 1,811 1,803 1,804 4,100
2021/11/09 1,811 1,820 1,803 1,803 5,200
2021/11/08 1,805 1,819 1,805 1,819 4,700
2021/11/05 1,811 1,818 1,811 1,812 4,100
2021/11/04 1,813 1,832 1,813 1,829 5,700
2021/11/02 1,803 1,814 1,803 1,813 4,800
2021/11/01 1,806 1,816 1,806 1,810 3,600
2021/10/29 1,805 1,814 1,805 1,814 3,700
2021/10/28 1,810 1,822 1,807 1,807 8,000
2021/10/27 1,808 1,817 1,808 1,814 4,500
2021/10/26 1,815 1,820 1,812 1,812 5,100
2021/10/25 1,820 1,822 1,817 1,820 3,400
2021/10/22 1,824 1,830 1,823 1,824 3,800
2021/10/21 1,828 1,830 1,826 1,826 4,200
2021/10/20 1,830 1,833 1,830 1,830 3,100
2021/10/19 1,830 1,835 1,830 1,834 3,200
2021/10/18 1,830 1,839 1,830 1,833 3,400
2021/10/15 1,826 1,842 1,826 1,842 2,300
2021/10/14 1,830 1,840 1,829 1,830 3,600
2021/10/13 1,851 1,851 1,836 1,840 6,200
2021/10/12 1,861 1,861 1,852 1,852 4,100
2021/10/11 1,860 1,867 1,860 1,861 2,000
2021/10/08 1,854 1,868 1,854 1,859 3,700
2021/10/07 1,853 1,863 1,853 1,854 3,000
2021/10/06 1,860 1,867 1,857 1,859 3,700
2021/10/05 1,858 1,859 1,851 1,851 5,600
2021/10/04 1,866 1,872 1,861 1,861 4,500
2021/10/01 1,888 1,888 1,863 1,866 5,600
2021/09/30 1,870 1,885 1,870 1,876 3,800
2021/09/29 1,864 1,881 1,864 1,871 8,100
2021/09/28 1,879 1,889 1,873 1,889 5,400
2021/09/27 1,880 1,886 1,880 1,881 6,300
2021/09/24 1,883 1,890 1,883 1,885 6,800
2021/09/22 1,889 1,899 1,885 1,885 4,400
2021/09/21 1,883 1,902 1,883 1,898 6,400
2021/09/17 1,891 1,910 1,891 1,910 7,500
2021/09/16 1,900 1,907 1,898 1,905 3,900
2021/09/15 1,903 1,927 1,903 1,915 5,600
2021/09/14 1,900 1,928 1,900 1,928 3,800
2021/09/13 1,904 1,908 1,894 1,908 4,800
2021/09/10 1,891 1,904 1,891 1,904 6,800
2021/09/09 1,881 1,897 1,881 1,891 2,800
2021/09/08 1,880 1,904 1,880 1,901 3,800
2021/09/07 1,880 1,908 1,880 1,902 5,300
2021/09/06 1,881 1,893 1,881 1,886 4,900
2021/09/03 1,862 1,883 1,862 1,883 6,800
2021/09/02 1,860 1,870 1,860 1,863 2,800
2021/09/01 1,860 1,868 1,860 1,864 2,400
2021/08/31 1,860 1,875 1,860 1,865 3,500
2021/08/30 1,860 1,881 1,860 1,878 3,800
2021/08/27 1,864 1,876 1,864 1,866 3,100
2021/08/26 1,866 1,880 1,866 1,877 3,000
2021/08/25 1,864 1,876 1,864 1,869 2,800
2021/08/24 1,866 1,880 1,866 1,880 3,200
2021/08/23 1,862 1,877 1,862 1,874 3,800
2021/08/20 1,868 1,890 1,868 1,870 3,900
2021/08/19 1,867 1,892 1,866 1,875 5,600
2021/08/18 1,905 1,905 1,901 1,901 3,600
2021/08/17 1,912 1,924 1,912 1,916 1,600
2021/08/16 1,920 1,935 1,920 1,920 1,800
2021/08/13 1,927 1,942 1,927 1,942 300
2021/08/12 1,913 1,938 1,913 1,929 1,000
2021/08/11 1,954 1,955 1,910 1,910 8,500
2021/08/10 1,955 1,956 1,951 1,951 2,700
2021/08/06 1,954 1,957 1,954 1,955 800
2021/08/05 1,951 1,956 1,950 1,950 900
2021/08/04 1,950 1,957 1,949 1,952 1,400
2021/08/03 1,959 1,959 1,950 1,950 900
2021/08/02 1,942 1,959 1,942 1,959 2,200
2021/07/30 1,945 1,949 1,942 1,943 1,500
2021/07/29 1,952 1,958 1,942 1,945 1,400
2021/07/28 1,956 1,961 1,950 1,950 1,100
2021/07/27 1,955 1,956 1,955 1,956 1,700
2021/07/26 1,960 1,961 1,952 1,957 3,600
2021/07/21 1,941 1,954 1,941 1,953 1,100
2021/07/20 1,940 1,940 1,931 1,931 2,200
2021/07/19 1,950 1,950 1,940 1,940 2,000
2021/07/16 1,951 1,961 1,950 1,950 2,100
2021/07/15 1,962 1,979 1,951 1,951 3,700
2021/07/14 1,962 1,979 1,962 1,964 2,600
2021/07/13 1,975 1,978 1,965 1,969 2,000
2021/07/12 1,966 1,982 1,966 1,978 1,400
2021/07/09 1,965 1,975 1,965 1,965 3,500
2021/07/08 1,980 1,985 1,965 1,965 2,300
2021/07/07 1,990 1,990 1,980 1,980 1,900
2021/07/06 1,985 1,985 1,980 1,985 700
2021/07/05 1,980 1,992 1,980 1,985 1,100
2021/07/02 1,974 1,996 1,974 1,981 2,700
2021/07/01 1,984 1,987 1,974 1,974 1,500
2021/06/30 1,988 1,995 1,988 1,988 1,400
2021/06/29 1,996 1,996 1,974 1,996 2,800
2021/06/28 1,996 1,997 1,966 1,997 5,600
2021/06/25 1,962 1,979 1,962 1,964 1,800
2021/06/24 1,972 1,980 1,970 1,970 1,500
2021/06/23 1,991 1,995 1,977 1,977 1,300
2021/06/22 1,980 1,999 1,976 1,998 2,000
2021/06/21 1,988 1,988 1,965 1,965 4,800
2021/06/18 1,960 2,004 1,958 1,988 5,000
2021/06/17 1,955 1,963 1,955 1,963 800
2021/06/16 1,955 1,962 1,952 1,955 1,400
2021/06/15 1,964 1,965 1,955 1,955 3,000
2021/06/14 1,960 1,967 1,960 1,960 2,700
2021/06/11 1,969 1,970 1,960 1,960 3,600
2021/06/10 1,958 1,968 1,958 1,960 2,000
2021/06/09 1,963 1,969 1,957 1,957 1,600
2021/06/08 1,960 1,971 1,957 1,969 2,000
2021/06/07 1,957 1,960 1,957 1,960 1,100
2021/06/04 1,953 1,959 1,950 1,953 2,200
2021/06/03 1,956 1,956 1,950 1,953 800
2021/06/02 1,945 1,956 1,945 1,956 800
2021/06/01 1,948 1,956 1,948 1,948 1,200
2021/05/31 1,946 1,956 1,945 1,947 2,600
2021/05/28 1,946 1,964 1,946 1,960 2,500
2021/05/27 1,956 1,956 1,946 1,946 1,900
2021/05/26 1,960 1,967 1,956 1,956 1,100
2021/05/25 1,959 1,969 1,955 1,955 1,100
2021/05/24 1,960 1,968 1,958 1,967 1,400
2021/05/21 1,953 1,962 1,953 1,953 1,500
2021/05/20 1,960 1,964 1,951 1,955 900
2021/05/19 1,955 1,955 1,950 1,950 1,600
2021/05/18 1,951 1,961 1,951 1,955 1,700
2021/05/17 1,960 1,960 1,948 1,954 2,400
2021/05/14 1,975 1,975 1,950 1,950 1,200
2021/05/13 1,956 1,956 1,950 1,950 1,400
2021/05/12 1,970 1,971 1,955 1,956 2,200
2021/05/11 1,978 1,978 1,975 1,975 4,200
2021/05/10 1,959 1,978 1,959 1,975 1,500
2021/05/07 1,959 1,979 1,958 1,958 900
2021/05/06 1,957 1,983 1,957 1,959 1,700
2021/04/30 1,957 1,957 1,957 1,957 600
2021/04/28 1,960 1,962 1,957 1,957 1,700
2021/04/27 1,960 1,974 1,960 1,969 1,700
2021/04/26 1,954 1,967 1,954 1,967 1,000
2021/04/23 1,950 1,978 1,950 1,951 1,700
2021/04/22 1,952 1,978 1,952 1,961 1,300
2021/04/21 1,978 1,978 1,952 1,952 1,600
2021/04/20 1,965 1,979 1,962 1,962 900
2021/04/19 1,978 1,978 1,971 1,976 800
2021/04/16 1,952 1,984 1,952 1,978 2,100
2021/04/15 1,956 1,967 1,956 1,964 900
2021/04/14 1,961 1,965 1,951 1,956 2,400
2021/04/13 1,960 1,965 1,954 1,961 2,200
2021/04/12 1,985 1,987 1,962 1,962 2,700
2021/04/09 2,000 2,010 1,983 1,983 5,200
2021/04/08 2,035 2,035 2,000 2,000 3,500
2021/04/07 2,020 2,040 2,020 2,040 2,100
2021/04/06 2,035 2,045 2,025 2,025 3,100
2021/04/05 2,038 2,045 2,035 2,035 2,700
2021/04/02 2,035 2,047 2,032 2,038 1,800
2021/04/01 2,031 2,046 2,010 2,035 3,300
2021/03/31 2,053 2,090 2,047 2,047 8,400
2021/03/30 1,995 2,095 1,984 2,094 26,800
2021/03/29 2,028 2,046 1,983 1,983 22,800
2021/03/26 2,045 2,058 2,041 2,041 15,100
2021/03/25 2,066 2,066 2,051 2,059 7,400
2021/03/24 2,088 2,090 2,060 2,061 5,600
2021/03/23 2,086 2,093 2,086 2,088 3,200
2021/03/22 2,083 2,099 2,083 2,095 10,600
2021/03/19 2,100 2,100 2,091 2,100 13,600
2021/03/18 2,105 2,105 2,085 2,093 17,000
2021/03/17 2,101 2,103 2,093 2,103 4,600
2021/03/16 2,095 2,101 2,091 2,101 3,700
2021/03/15 2,085 2,095 2,084 2,095 3,000
2021/03/12 2,084 2,084 2,076 2,084 5,500
2021/03/11 2,082 2,084 2,073 2,084 2,500
2021/03/10 2,084 2,084 2,053 2,079 3,700
2021/03/09 2,099 2,100 2,044 2,084 8,700
2021/03/08 2,098 2,098 2,085 2,098 3,900
2021/03/05 2,070 2,070 2,045 2,046 10,100
2021/03/04 2,058 2,068 2,058 2,068 2,800
2021/03/03 2,013 2,047 2,013 2,047 3,400
2021/03/02 2,014 2,034 2,014 2,034 6,600
2021/03/01 2,001 2,013 2,001 2,011 6,500
2021/02/26 1,987 2,000 1,987 1,994 16,900
2021/02/25 1,991 1,995 1,990 1,995 4,500
2021/02/24 1,990 1,998 1,990 1,991 2,700
2021/02/22 1,992 1,995 1,990 1,995 2,200
2021/02/19 1,995 1,995 1,992 1,992 4,900
2021/02/18 1,999 1,999 1,993 1,995 1,500
2021/02/17 1,999 1,999 1,990 1,999 1,800
2021/02/16 1,999 1,999 1,988 1,999 2,500
2021/02/15 1,996 1,999 1,990 1,999 5,000
2021/02/12 1,994 1,995 1,981 1,995 4,700
2021/02/10 1,978 1,987 1,978 1,978 1,900
2021/02/09 1,982 1,990 1,978 1,978 4,100
2021/02/08 1,980 1,989 1,979 1,986 4,300
2021/02/05 1,966 1,980 1,966 1,980 3,400
2021/02/04 1,965 1,980 1,965 1,980 1,900
2021/02/03 1,969 1,970 1,964 1,970 2,600
2021/02/02 1,953 1,969 1,953 1,969 1,200
2021/02/01 1,953 1,964 1,952 1,953 2,100
2021/01/29 1,975 1,979 1,961 1,967 1,600
2021/01/28 1,956 1,972 1,950 1,972 5,400
2021/01/27 1,967 1,967 1,946 1,956 1,700
2021/01/26 1,964 1,969 1,964 1,969 1,600
2021/01/25 1,936 1,943 1,935 1,943 1,400
2021/01/22 1,945 1,951 1,943 1,943 1,500
2021/01/21 1,946 1,969 1,946 1,958 1,700
2021/01/20 1,961 1,965 1,953 1,953 2,200
2021/01/19 1,977 1,977 1,960 1,966 1,200
2021/01/18 1,960 1,974 1,960 1,969 1,200
2021/01/15 1,969 1,969 1,960 1,960 3,400
2021/01/14 1,955 1,970 1,955 1,964 2,100
2021/01/13 1,917 1,950 1,917 1,950 2,500
2021/01/12 1,903 1,917 1,903 1,905 1,800
2021/01/08 1,890 1,908 1,890 1,903 2,900
2021/01/07 1,885 1,900 1,885 1,890 2,600
2021/01/06 1,884 1,895 1,884 1,885 1,700
2021/01/05 1,881 1,898 1,881 1,883 1,400
2021/01/04 1,888 1,923 1,880 1,881 2,800

このページの先頭へ